新聞
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
[公告] 合正:公告本公司名稱由「合正科技股份有限公司」更名為「光譜電工股份有限公司」，公告期間：114年11月26日至115年02月25日
熱門
傳南科嘉義再蓋4座先進封裝 台積電：以公開資訊為主
更新報價
國 喬
(1312)
塑膠工業
上市
中信
集團
13.50
▼-0.25
-1.82%
2.03
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.25
14,920
13.45
122
13.50
7
13.90
13.95
13.40
13.75
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
13.45
13.50
13.50
-0.25
11
14920
13:30:00
13.50
13.55
13.50
-0.25
510
14909
13:24:58
13.45
13.50
13.45
-0.30
1
14399
13:24:52
13.45
13.50
13.50
-0.25
1
14398
13:24:35
13.45
13.50
13.45
-0.30
1
14397
13:24:31
13.45
13.50
13.50
-0.25
1
14396
13:24:26
13.45
13.50
13.50
-0.25
1
14395
13:24:23
13.45
13.50
13.50
-0.25
1
14394
13:24:21
13.45
13.50
13.50
-0.25
1
14393
13:24:17
13.45
13.50
13.45
-0.30
1
14392
13:24:17
13.45
13.50
13.45
-0.30
1
14391
13:24:16
13.45
13.50
13.50
-0.25
12
14390
13:24:11
13.45
13.50
13.50
-0.25
2
14378
13:24:04
13.45
13.50
13.45
-0.30
10
14376
13:23:52
13.45
13.50
13.50
-0.25
1
14366
13:23:45
13.50
13.55
13.50
-0.25
1
14365
13:23:29
13.50
13.55
13.50
-0.25
2
14364
13:23:29
13.50
13.55
13.50
-0.25
3
14362
13:23:29
13.50
13.55
13.50
-0.25
4
14359
13:23:29
13.45
13.50
13.50
-0.25
6
14355
13:23:08
13.45
13.50
13.50
-0.25
1
14349
13:22:59
13.45
13.50
13.45
-0.30
9
14348
13:22:53
13.45
13.50
13.50
-0.25
51
14339
13:22:41
13.45
13.50
13.50
-0.25
2
14288
13:22:31
13.45
13.50
13.50
-0.25
1
14286
13:22:28
13.45
13.50
13.45
-0.30
1
14285
13:22:26
13.45
13.50
13.50
-0.25
1
14284
13:22:23
13.45
13.50
13.50
-0.25
4
14283
13:22:22
13.45
13.50
13.50
-0.25
10
14279
13:21:44
13.45
13.50
13.50
-0.25
1
14269
13:21:26
13.45
13.50
13.45
-0.30
1
14268
13:21:17
13.45
13.50
13.45
-0.30
1
14267
13:21:15
13.45
13.50
13.45
-0.30
1
14266
13:21:05
13.45
13.50
13.45
-0.30
2
14265
13:20:47
13.40
13.45
13.45
-0.30
1
14263
13:20:46
13.40
13.45
13.45
-0.30
1
14262
13:20:38
13.40
13.50
13.40
-0.35
4
14261
13:20:24
13.45
13.50
13.40
-0.35
86
14257
13:20:24
13.45
13.50
13.45
-0.30
14
14171
13:20:23
13.45
13.50
13.45
-0.30
3
14157
13:20:17
13.45
13.50
13.45
-0.30
36
14154
13:19:56
13.45
13.50
13.50
-0.25
1
14118
13:19:34
13.45
13.50
13.45
-0.30
3
14117
13:19:17
13.45
13.50
13.45
-0.30
9
14114
13:19:07
13.45
13.50
13.50
-0.25
1
14105
13:19:06
13.45
13.50
13.45
-0.30
2
14104
13:18:46
13.45
13.50
13.45
-0.30
12
14102
13:18:43
13.45
13.50
13.45
-0.30
2
14090
13:18:17
13.45
13.50
13.45
-0.30
1
14088
13:18:17
13.40
13.45
13.45
-0.30
1
14087
13:17:55
13.45
13.50
13.45
-0.30
2
14086
13:17:55
13.40
13.45
13.45
-0.30
73
14084
13:17:55
13.40
13.45
13.45
-0.30
1
14011
13:17:51
13.40
13.50
13.40
-0.35
1
14010
13:17:24
13.40
13.50
13.40
-0.35
5
14009
13:17:16
13.45
13.50
13.45
-0.30
2
14004
13:17:02
13.40
13.45
13.45
-0.30
29
14002
13:16:49
13.40
13.45
13.40
-0.35
20
13973
13:16:44
13.40
13.45
13.40
-0.35
20
13953
13:16:41
13.40
13.45
13.40
-0.35
2
13933
13:16:23
13.40
13.45
13.40
-0.35
20
13931
13:16:22
13.40
13.45
13.40
-0.35
10
13911
13:16:19
13.40
13.45
13.45
-0.30
1
13901
13:16:18
13.40
13.45
13.45
-0.30
1
13900
13:16:10
13.40
13.45
13.45
-0.30
1
13899
13:16:08
13.40
13.45
13.45
-0.30
1
13898
13:15:50
13.40
13.45
13.45
-0.30
1
13897
13:15:44
13.40
13.45
13.45
-0.30
2
13896
13:15:43
13.40
13.45
13.45
-0.30
1
13894
13:15:41
13.40
13.45
13.45
-0.30
1
13893
13:15:39
13.40
13.45
13.45
-0.30
2
13892
13:15:39
13.40
13.45
13.45
-0.30
10
13890
13:15:36
13.40
13.45
13.40
-0.35
1
13880
13:15:36
13.40
13.45
13.40
-0.35
10
13879
13:15:13
13.40
13.45
13.40
-0.35
2
13869
13:15:13
13.40
13.45
13.40
-0.35
21
13867
13:14:51
13.40
13.45
13.40
-0.35
1
13846
13:14:42
13.40
13.45
13.40
-0.35
5
13845
13:14:42
13.40
13.45
13.40
-0.35
5
13840
13:14:33
13.40
13.45
13.40
-0.35
1
13835
13:14:33
13.40
13.45
13.45
-0.30
10
13834
13:14:28
13.40
13.45
13.40
-0.35
5
13824
13:14:27
13.40
13.45
13.40
-0.35
5
13819
13:14:23
13.40
13.45
13.40
-0.35
3
13814
13:14:23
13.40
13.45
13.40
-0.35
5
13811
13:14:22
13.40
13.45
13.40
-0.35
5
13806
13:14:07
13.40
13.45
13.40
-0.35
12
13801
13:14:06
13.40
13.45
13.40
-0.35
9
13789
13:14:05
13.40
13.45
13.40
-0.35
6
13780
13:13:53
13.40
13.45
13.40
-0.35
1
13774
13:13:36
13.40
13.45
13.40
-0.35
3
13773
13:13:31
13.40
13.45
13.45
-0.30
1
13770
13:13:06
13.40
13.45
13.45
-0.30
5
13769
13:12:43
13.40
13.45
13.45
-0.30
10
13764
13:12:41
13.40
13.45
13.40
-0.35
10
13754
13:12:38
13.40
13.45
13.40
-0.35
5
13744
13:12:37
13.40
13.45
13.40
-0.35
1
13739
13:12:29
13.40
13.45
13.40
-0.35
59
13738
13:12:26
13.40
13.45
13.45
-0.30
5
13679
13:11:48
13.40
13.45
13.45
-0.30
2
13674
13:11:21
13.40
13.45
13.45
-0.30
3
13672
13:11:20
13.40
13.45
13.45
-0.30
1
13669
13:11:17
13.40
13.45
13.40
-0.35
10
13668
13:10:55
13.40
13.50
13.50
-0.25
1
13658
13:10:40
13.40
13.45
13.45
-0.30
1
13657
13:10:35
13.40
13.45
13.45
-0.30
1
13656
13:10:20
13.45
13.50
13.45
-0.30
5
13655
13:10:14
13.40
13.45
13.45
-0.30
11
13650
13:10:02
13.45
13.50
13.45
-0.30
2
13639
13:09:59
13.40
13.50
13.50
-0.25
7
13637
13:09:59
13.40
13.50
13.50
-0.25
7
13630
13:09:59
13.40
13.50
13.50
-0.25
1
13623
13:09:56
13.40
13.45
13.45
-0.30
1
13622
13:09:55
13.45
13.50
13.45
-0.30
4
13621
13:09:44
13.45
13.50
13.45
-0.30
1
13617
13:09:25
13.40
13.45
13.45
-0.30
6
13616
13:09:25
13.45
13.50
13.45
-0.30
14
13610
13:09:00
13.45
13.50
13.45
-0.30
12
13596
13:08:59
13.45
13.50
13.50
-0.25
7
13584
13:08:59
13.40
13.50
13.50
-0.25
7
13577
13:08:59
13.40
13.50
13.50
-0.25
7
13570
13:08:59
13.40
13.50
13.50
-0.25
7
13563
13:08:59
13.40
13.50
13.50
-0.25
7
13556
13:08:59
13.40
13.50
13.50
-0.25
7
13549
13:08:59
13.40
13.50
13.50
-0.25
7
13542
13:08:59
13.40
13.45
13.45
-0.30
7
13535
13:08:54
13.40
13.45
13.45
-0.30
4
13528
13:08:54
13.45
13.50
13.45
-0.30
20
13524
13:08:54
13.45
13.50
13.45
-0.30
34
13504
13:08:53
13.45
13.50
13.45
-0.30
3
13470
13:08:52
13.45
13.50
13.45
-0.30
34
13467
13:08:52
13.45
13.50
13.45
-0.30
170
13433
13:08:50
13.45
13.50
13.50
-0.25
2
13263
13:08:45
13.45
13.50
13.50
-0.25
1
13261
13:08:28
13.45
13.50
13.45
-0.30
1
13260
13:08:19
13.45
13.50
13.45
-0.30
3
13259
13:08:07
13.45
13.50
13.50
-0.25
1
13256
13:08:00
13.45
13.50
13.45
-0.30
1
13255
13:08:00
13.45
13.50
13.45
-0.30
18
13254
13:07:49
13.45
13.50
13.45
-0.30
16
13236
13:07:44
13.45
13.50
13.50
-0.25
4
13220
13:07:28
13.45
13.50
13.50
-0.25
1
13216
13:07:28
13.45
13.50
13.45
-0.30
20
13215
13:07:24
13.45
13.50
13.45
-0.30
20
13195
13:07:08
13.45
13.50
13.50
-0.25
1
13175
13:06:50
13.45
13.50
13.50
-0.25
1
13174
13:06:35
13.45
13.50
13.45
-0.30
1
13173
13:06:31
13.45
13.50
13.45
-0.30
1
13172
13:06:23
13.45
13.50
13.50
-0.25
1
13171
13:06:11
13.45
13.50
13.50
-0.25
1
13170
13:06:11
13.45
13.50
13.50
-0.25
1
13169
13:06:06
13.45
13.50
13.50
-0.25
2
13168
13:05:58
13.45
13.50
13.45
-0.30
2
13166
13:05:44
13.45
13.50
13.50
-0.25
17
13164
13:05:44
13.45
13.50
13.45
-0.30
1
13147
13:05:32
13.45
13.50
13.50
-0.25
1
13146
13:05:32
13.45
13.50
13.50
-0.25
2
13145
13:05:31
13.45
13.50
13.45
-0.30
1
13143
13:05:21
13.45
13.50
13.45
-0.30
1
13142
13:05:09
13.45
13.50
13.50
-0.25
1
13141
13:05:08
13.45
13.50
13.50
-0.25
1
13140
13:05:00
13.45
13.50
13.50
-0.25
1
13139
13:04:41
13.45
13.50
13.50
-0.25
1
13138
13:04:39
13.45
13.50
13.50
-0.25
5
13137
13:04:22
13.45
13.50
13.50
-0.25
1
13132
13:03:47
13.45
13.50
13.50
-0.25
2
13131
13:03:40
13.45
13.50
13.50
-0.25
4
13129
13:03:35
13.45
13.50
13.50
-0.25
1
13125
13:03:26
13.45
13.50
13.50
-0.25
1
13124
13:03:22
13.45
13.50
13.50
-0.25
5
13123
13:03:18
13.45
13.50
13.50
-0.25
1
13118
13:03:13
13.50
13.55
13.50
-0.25
1
13117
13:03:13
13.45
13.50
13.50
-0.25
4
13116
13:03:04
13.45
13.50
13.50
-0.25
1
13112
13:03:03
13.45
13.50
13.50
-0.25
5
13111
13:02:49
13.45
13.50
13.50
-0.25
2
13106
13:02:49
13.50
13.55
13.50
-0.25
4
13104
13:02:48
13.45
13.50
13.50
-0.25
10
13100
13:02:47
13.45
13.50
13.50
-0.25
9
13090
13:02:47
13.45
13.50
13.50
-0.25
13
13081
13:02:47
13.50
13.55
13.50
-0.25
58
13068
13:02:40
13.50
13.55
13.50
-0.25
3
13010
13:02:07
13.50
13.55
13.50
-0.25
10
13007
13:01:52
13.50
13.55
13.50
-0.25
1
12997
13:01:39
13.50
13.55
13.50
-0.25
10
12996
13:01:30
13.50
13.55
13.50
-0.25
2
12986
13:01:28
13.50
13.55
13.55
-0.20
5
12984
13:00:38
13.50
13.55
13.50
-0.25
8
12979
13:00:26
13.50
13.55
13.50
-0.25
3
12971
13:00:02
13.50
13.55
13.50
-0.25
1
12968
12:59:42
13.50
13.55
13.55
-0.20
1
12967
12:59:26
13.50
13.55
13.55
-0.20
1
12966
12:59:25
13.50
13.55
13.50
-0.25
1
12965
12:59:06
13.50
13.55
13.50
-0.25
1
12964
12:59:03
13.50
13.55
13.50
-0.25
2
12963
12:59:00
13.50
13.55
13.50
-0.25
1
12961
12:58:57
13.50
13.55
13.55
-0.20
1
12960
12:58:16
13.45
13.50
13.50
-0.25
12
12959
12:58:16
13.50
13.55
13.50
-0.25
18
12947
12:58:16
13.50
13.55
13.50
-0.25
2
12929
12:57:47
13.50
13.55
13.50
-0.25
1
12927
12:57:21
13.45
13.50
13.50
-0.25
20
12926
12:57:09
13.45
13.50
13.50
-0.25
1
12906
12:57:06
13.45
13.50
13.50
-0.25
1
12905
12:56:52
13.45
13.50
13.50
-0.25
1
12904
12:56:20
13.45
13.50
13.50
-0.25
6
12903
12:55:59
13.45
13.50
13.50
-0.25
1
12897
12:55:40
13.45
13.50
13.50
-0.25
2
12896
12:55:39
13.45
13.50
13.45
-0.30
1
12894
12:55:34
13.45
13.50
13.50
-0.25
1
12893
12:55:28
13.45
13.50
13.50
-0.25
4
12892
12:55:03
13.50
13.55
13.50
-0.25
3
12888
12:55:03
13.50
13.55
13.50
-0.25
10
12885
12:55:01
13.50
13.55
13.50
-0.25
4
12875
12:54:58
13.50
13.55
13.50
-0.25
5
12871
12:54:53
13.50
13.55
13.50
-0.25
4
12866
12:54:50
13.50
13.55
13.50
-0.25
1
12862
12:54:47
13.50
13.55
13.50
-0.25
3
12861
12:54:32
13.50
13.55
13.50
-0.25
1
12858
12:53:56
13.50
13.55
13.50
-0.25
1
12857
12:53:24
13.50
13.55
13.55
-0.20
1
12856
12:53:10
13.50
13.55
13.50
-0.25
1
12855
12:53:00
13.50
13.55
13.50
-0.25
1
12854
12:52:43
13.45
13.50
13.50
-0.25
2
12853
12:52:35
13.45
13.50
13.50
-0.25
5
12851
12:52:22
13.45
13.50
13.50
-0.25
10
12846
12:52:22
13.50
13.55
13.50
-0.25
10
12836
12:52:07
13.50
13.55
13.50
-0.25
10
12826
12:51:54
13.50
13.55
13.50
-0.25
5
12816
12:51:52
13.50
13.55
13.50
-0.25
10
12811
12:51:27
13.50
13.55
13.50
-0.25
21
12801
12:51:17
13.50
13.55
13.50
-0.25
10
12780
12:51:16
13.50
13.55
13.50
-0.25
5
12770
12:50:38
13.50
13.55
13.50
-0.25
1
12765
12:50:09
13.50
13.55
13.50
-0.25
6
12764
12:49:23
13.50
13.55
13.50
-0.25
1
12758
12:48:42
13.50
13.55
13.50
-0.25
4
12757
12:48:05
13.50
13.55
13.50
-0.25
20
12753
12:47:49
13.50
13.55
13.55
-0.20
1
12733
12:47:20
13.50
13.55
13.50
-0.25
1
12732
12:46:58
13.50
13.55
13.50
-0.25
1
12731
12:46:37
13.50
13.55
13.50
-0.25
20
12730
12:46:28
13.50
13.55
13.55
-0.20
10
12710
12:46:23
13.50
13.55
13.50
-0.25
3
12700
12:46:06
13.50
13.55
13.50
-0.25
6
12697
12:45:56
13.50
13.55
13.50
-0.25
2
12691
12:45:47
13.45
13.50
13.50
-0.25
1
12689
12:45:47
13.45
13.50
13.50
-0.25
6
12688
12:45:47
13.50
13.55
13.50
-0.25
14
12682
12:45:11
13.50
13.55
13.50
-0.25
30
12668
12:44:51
13.50
13.55
13.50
-0.25
3
12638
12:44:50
13.50
13.55
13.50
-0.25
2
12635
12:44:28
13.50
13.55
13.50
-0.25
4
12633
12:43:20
13.50
13.55
13.55
-0.20
15
12629
12:43:19
13.50
13.55
13.55
-0.20
2
12614
12:43:15
13.50
13.55
13.50
-0.25
1
12612
12:43:01
13.50
13.55
13.50
-0.25
1
12611
12:42:55
13.50
13.55
13.50
-0.25
3
12610
12:42:03
13.45
13.50
13.50
-0.25
13
12607
12:41:41
13.50
13.55
13.50
-0.25
4
12594
12:41:39
13.50
13.55
13.50
-0.25
3
12590
12:41:08
13.50
13.55
13.50
-0.25
35
12587
12:40:55
13.50
13.55
13.50
-0.25
1
12552
12:38:54
13.50
13.55
13.50
-0.25
1
12551
12:38:32
13.50
13.55
13.50
-0.25
5
12550
12:38:32
13.50
13.55
13.55
-0.20
1
12545
12:38:32
13.50
13.55
13.50
-0.25
4
12544
12:37:38
13.50
13.55
13.55
-0.20
1
12540
12:37:38
13.50
13.55
13.50
-0.25
15
12539
12:37:30
13.50
13.55
13.50
-0.25
1
12524
12:37:20
13.50
13.55
13.50
-0.25
1
12523
12:37:11
13.50
13.55
13.50
-0.25
1
12522
12:37:00
13.50
13.55
13.55
-0.20
1
12521
12:37:00
13.50
13.55
13.50
-0.25
10
12520
12:36:32
13.50
13.55
13.50
-0.25
1
12510
12:36:14
13.50
13.55
13.50
-0.25
1
12509
12:36:14
13.50
13.55
13.55
-0.20
1
12508
12:36:14
13.50
13.55
13.50
-0.25
13
12507
12:36:14
13.50
13.55
13.50
-0.25
38
12494
12:36:12
13.50
13.55
13.50
-0.25
1
12456
12:36:09
13.50
13.55
13.50
-0.25
5
12455
12:35:55
13.50
13.55
13.50
-0.25
4
12450
12:35:55
13.50
13.55
13.50
-0.25
1
12446
12:35:45
13.50
13.55
13.50
-0.25
1
12445
12:35:33
13.50
13.55
13.55
-0.20
1
12444
12:35:33
13.50
13.55
13.55
-0.20
1
12443
12:35:31
13.50
13.55
13.50
-0.25
5
12442
12:35:16
13.50
13.55
13.55
-0.20
10
12437
12:34:46
13.50
13.55
13.50
-0.25
1
12427
12:34:43
13.50
13.55
13.55
-0.20
1
12426
12:34:43
13.50
13.55
13.50
-0.25
1
12425
12:33:44
13.50
13.55
13.50
-0.25
3
12424
12:33:10
13.50
13.55
13.55
-0.20
1
12421
12:33:06
13.50
13.55
13.55
-0.20
1
12420
12:33:06
13.50
13.55
13.50
-0.25
23
12419
12:32:24
13.50
13.55
13.55
-0.20
1
12396
12:32:13
13.50
13.55
13.50
-0.25
1
12395
12:31:45
13.50
13.55
13.55
-0.20
1
12394
12:31:45
13.50
13.55
13.50
-0.25
3
12393
12:31:33
13.50
13.55
13.50
-0.25
2
12390
12:31:11
13.50
13.55
13.50
-0.25
2
12388
12:31:07
13.50
13.55
13.55
-0.20
1
12386
12:30:30
13.50
13.55
13.55
-0.20
1
12385
12:30:00
13.50
13.55
13.55
-0.20
1
12384
12:29:07
13.50
13.55
13.55
-0.20
1
12383
12:29:03
13.50
13.55
13.55
-0.20
1
12382
12:29:03
13.50
13.55
13.55
-0.20
10
12381
12:29:00
13.50
13.55
13.55
-0.20
1
12371
12:28:46
13.50
13.55
13.55
-0.20
1
12370
12:28:29
13.50
13.55
13.55
-0.20
1
12369
12:28:29
13.50
13.55
13.55
-0.20
4
12368
12:27:08
13.50
13.55
13.55
-0.20
4
12364
12:26:54
13.50
13.55
13.50
-0.25
2
12360
12:26:29
13.50
13.55
13.55
-0.20
2
12358
12:25:55
13.50
13.55
13.55
-0.20
10
12356
12:25:48
13.50
13.55
13.55
-0.20
1
12346
12:25:26
13.50
13.55
13.55
-0.20
1
12345
12:25:26
13.50
13.55
13.50
-0.25
2
12344
12:24:55
13.50
13.55
13.50
-0.25
2
12342
12:24:33
13.50
13.55
13.50
-0.25
1
12340
12:24:27
13.50
13.55
13.50
-0.25
2
12339
12:24:24
13.50
13.55
13.50
-0.25
2
12337
12:24:12
13.50
13.55
13.50
-0.25
3
12335
12:23:37
13.50
13.55
13.50
-0.25
8
12332
12:23:20
13.50
13.55
13.55
-0.20
1
12324
12:22:56
13.50
13.55
13.55
-0.20
1
12323
12:22:53
13.50
13.55
13.55
-0.20
3
12322
12:22:53
13.50
13.55
13.55
-0.20
20
12319
12:22:52
13.50
13.55
13.55
-0.20
5
12299
12:22:45
13.50
13.55
13.55
-0.20
1
12294
12:22:45
13.50
13.55
13.50
-0.25
1
12293
12:22:40
13.50
13.55
13.50
-0.25
1
12292
12:22:36
13.50
13.55
13.50
-0.25
1
12291
12:22:30
13.50
13.55
13.50
-0.25
1
12290
12:22:22
13.50
13.55
13.50
-0.25
1
12289
12:22:19
13.50
13.55
13.50
-0.25
1
12288
12:22:16
13.50
13.55
13.50
-0.25
1
12287
12:22:02
13.50
13.55
13.50
-0.25
1
12286
12:21:26
13.50
13.55
13.55
-0.20
5
12285
12:21:05
13.50
13.55
13.55
-0.20
5
12280
12:21:04
13.50
13.55
13.55
-0.20
2
12275
12:20:37
13.50
13.55
13.55
-0.20
2
12273
12:19:50
13.50
13.55
13.55
-0.20
5
12271
12:19:07
13.50
13.55
13.50
-0.25
2
12266
12:18:54
13.50
13.55
13.50
-0.25
20
12264
12:18:50
13.50
13.55
13.55
-0.20
1
12244
12:18:50
13.50
13.55
13.55
-0.20
10
12243
12:18:45
13.50
13.55
13.50
-0.25
2
12233
12:17:44
13.55
13.60
13.55
-0.20
19
12231
12:17:26
13.55
13.60
13.55
-0.20
13
12212
12:17:26
13.55
13.60
13.55
-0.20
7
12199
12:17:26
13.55
13.60
13.55
-0.20
31
12192
12:17:26
13.55
13.60
13.55
-0.20
20
12161
12:16:51
13.55
13.60
13.55
-0.20
1
12141
12:16:19
13.55
13.60
13.55
-0.20
3
12140
12:15:46
13.55
13.60
13.55
-0.20
4
12137
12:15:21
13.55
13.60
13.55
-0.20
3
12133
12:14:51
13.55
13.60
13.55
-0.20
1
12130
12:13:05
13.55
13.60
13.55
-0.20
3
12129
12:13:03
13.55
13.60
13.55
-0.20
1
12126
12:12:39
13.55
13.60
13.60
-0.15
2
12125
12:11:38
13.55
13.60
13.60
-0.15
5
12123
12:11:20
13.55
13.60
13.60
-0.15
1
12118
12:11:01
13.55
13.60
13.55
-0.20
2
12117
12:10:57
13.55
13.60
13.60
-0.15
6
12115
12:10:43
13.55
13.60
13.60
-0.15
2
12109
12:10:23
13.55
13.60
13.60
-0.15
1
12107
12:10:10
13.60
13.65
13.60
-0.15
7
12106
12:10:10
13.60
13.65
13.60
-0.15
13
12099
12:10:06
13.60
13.65
13.60
-0.15
5
12086
12:10:06
13.60
13.65
13.60
-0.15
3
12081
12:10:06
13.60
13.65
13.60
-0.15
1
12078
12:10:06
13.55
13.60
13.60
-0.15
17
12077
12:09:58
13.55
13.60
13.55
-0.20
10
12060
12:09:09
13.55
13.60
13.60
-0.15
20
12050
12:08:34
13.55
13.60
13.60
-0.15
1
12030
12:07:19
13.60
13.65
13.60
-0.15
5
12029
12:07:19
13.55
13.60
13.60
-0.15
10
12024
12:06:42
13.55
13.60
13.60
-0.15
5
12014
12:06:20
13.55
13.60
13.55
-0.20
9
12009
12:06:16
13.55
13.60
13.60
-0.15
1
12000
12:05:26
13.60
13.65
13.60
-0.15
3
11999
12:05:02
13.55
13.60
13.60
-0.15
1
11996
12:04:43
13.60
13.65
13.60
-0.15
1
11995
12:04:22
13.60
13.65
13.60
-0.15
4
11994
12:04:22
13.55
13.60
13.60
-0.15
16
11990
12:03:41
13.55
13.60
13.60
-0.15
1
11974
12:02:28
13.55
13.60
13.60
-0.15
1
11973
12:01:07
13.60
13.65
13.60
-0.15
1
11972
12:01:07
13.60
13.65
13.60
-0.15
1
11971
12:01:07
13.55
13.60
13.60
-0.15
1
11970
12:01:07
13.60
13.65
13.60
-0.15
29
11969
12:01:07
13.55
13.60
13.60
-0.15
31
11940
12:00:52
13.55
13.60
13.60
-0.15
2
11909
12:00:47
13.55
13.60
13.60
-0.15
10
11907
12:00:39
13.55
13.60
13.60
-0.15
10
11897
12:00:10
13.55
13.60
13.60
-0.15
1
11887
12:00:09
13.55
13.60
13.60
-0.15
10
11886
12:00:07
13.55
13.60
13.60
-0.15
1
11876
11:59:58
13.55
13.60
13.60
-0.15
2
11875
11:59:16
13.50
13.60
13.60
-0.15
10
11873
11:58:49
13.50
13.60
13.60
-0.15
10
11863
11:58:35
13.50
13.55
13.55
-0.20
2
11853
11:58:19
13.55
13.60
13.55
-0.20
4
11851
11:58:19
13.55
13.60
13.55
-0.20
1
11847
11:58:10
13.50
13.55
13.55
-0.20
17
11846
11:58:03
13.50
13.55
13.55
-0.20
5
11829
11:57:50
13.50
13.55
13.55
-0.20
1
11824
11:57:21
13.50
13.55
13.55
-0.20
5
11823
11:57:18
13.50
13.55
13.50
-0.25
10
11818
11:55:44
13.50
13.55
13.55
-0.20
10
11808
11:55:33
13.50
13.55
13.55
-0.20
30
11798
11:55:10
13.50
13.55
13.50
-0.25
6
11768
11:54:58
13.50
13.55
13.50
-0.25
3
11762
11:54:32
13.50
13.55
13.50
-0.25
1
11759
11:54:06
13.50
13.55
13.50
-0.25
2
11758
11:54:01
13.50
13.55
13.55
-0.20
3
11756
11:50:36
13.55
13.60
13.55
-0.20
14
11753
11:50:06
13.55
13.60
13.55
-0.20
1
11739
11:49:59
13.55
13.60
13.55
-0.20
1
11738
11:49:52
13.55
13.60
13.55
-0.20
1
11737
11:49:51
13.55
13.60
13.55
-0.20
9
11736
11:47:02
13.55
13.60
13.55
-0.20
1
11727
11:47:00
13.55
13.60
13.55
-0.20
1
11726
11:47:00
13.55
13.60
13.55
-0.20
6
11725
11:46:59
13.55
13.60
13.55
-0.20
7
11719
11:46:39
13.55
13.60
13.55
-0.20
1
11712
11:46:25
13.55
13.60
13.55
-0.20
1
11711
11:46:21
13.55
13.60
13.55
-0.20
1
11710
11:46:20
13.55
13.60
13.60
-0.15
1
11709
11:46:18
13.55
13.60
13.55
-0.20
1
11708
11:46:17
13.55
13.60
13.55
-0.20
1
11707
11:45:13
13.55
13.60
13.55
-0.20
1
11706
11:44:39
13.55
13.60
13.55
-0.20
1
11705
11:44:16
13.55
13.60
13.60
-0.15
1
11704
11:44:10
13.55
13.60
13.55
-0.20
1
11703
11:43:56
13.55
13.60
13.55
-0.20
18
11702
11:43:49
13.55
13.60
13.55
-0.20
11
11684
11:43:49
13.50
13.55
13.55
-0.20
39
11673
11:43:28
13.50
13.55
13.50
-0.25
5
11634
11:42:43
13.55
13.60
13.55
-0.20
5
11629
11:42:41
13.50
13.55
13.55
-0.20
1
11624
11:41:38
13.50
13.55
13.55
-0.20
1
11623
11:40:05
13.50
13.55
13.55
-0.20
2
11622
11:39:30
13.50
13.55
13.55
-0.20
7
11620
11:39:28
13.55
13.60
13.55
-0.20
1
11613
11:39:17
13.50
13.60
13.60
-0.15
1
11612
11:39:16
13.55
13.60
13.55
-0.20
4
11611
11:39:16
13.55
13.60
13.55
-0.20
3
11607
11:38:24
13.50
13.55
13.60
-0.15
15
11604
11:38:24
13.50
13.55
13.55
-0.20
5
11589
11:37:41
13.50
13.55
13.50
-0.25
1
11584
11:36:54
13.50
13.55
13.50
-0.25
2
11583
11:36:47
13.50
13.55
13.50
-0.25
3
11581
11:36:22
13.50
13.55
13.50
-0.25
2
11578
11:35:40
13.50
13.55
13.50
-0.25
7
11576
11:35:38
13.50
13.55
13.50
-0.25
1
11569
11:35:38
13.50
13.55
13.50
-0.25
2
11568
11:34:50
13.50
13.60
13.50
-0.25
7
11566
11:34:39
13.55
13.60
13.55
-0.20
1
11559
11:34:13
13.50
13.55
13.55
-0.20
5
11558
11:34:02
13.55
13.60
13.55
-0.20
9
11553
11:33:38
13.55
13.60
13.55
-0.20
1
11544
11:33:18
13.55
13.60
13.55
-0.20
14
11543
11:33:18
13.55
13.60
13.55
-0.20
1
11529
11:33:16
13.55
13.60
13.55
-0.20
5
11528
11:33:16
13.55
13.60
13.55
-0.20
19
11523
11:32:37
13.55
13.60
13.55
-0.20
10
11504
11:32:34
13.55
13.60
13.60
-0.15
1
11494
11:32:27
13.55
13.60
13.60
-0.15
30
11493
11:31:54
13.55
13.60
13.60
-0.15
4
11463
11:30:45
13.55
13.60
13.60
-0.15
1
11459
11:30:45
13.55
13.60
13.60
-0.15
3
11458
11:30:26
13.55
13.60
13.60
-0.15
5
11455
11:30:04
13.55
13.60
13.60
-0.15
4
11450
11:29:27
13.55
13.60
13.55
-0.20
1
11446
11:28:11
13.55
13.60
13.55
-0.20
1
11445
11:27:37
13.55
13.60
13.55
-0.20
24
11444
11:26:37
13.55
13.60
13.55
-0.20
9
11420
11:26:37
13.50
13.55
13.55
-0.20
11
11411
11:26:35
13.50
13.55
13.55
-0.20
10
11400
11:26:23
13.50
13.55
13.55
-0.20
1
11390
11:25:17
13.50
13.55
13.55
-0.20
1
11389
11:24:57
13.50
13.55
13.55
-0.20
1
11388
11:23:29
13.50
13.60
13.50
-0.25
1
11387
11:23:25
13.50
13.60
13.50
-0.25
11
11386
11:22:50
13.55
13.60
13.55
-0.20
1
11375
11:22:50
13.55
13.60
13.55
-0.20
2
11374
11:22:40
13.50
13.60
13.60
-0.15
10
11372
11:22:39
13.55
13.60
13.55
-0.20
1
11362
11:22:34
13.55
13.60
13.55
-0.20
11
11361
11:22:28
13.55
13.60
13.60
-0.15
1
11350
11:21:43
13.50
13.55
13.55
-0.20
46
11349
11:21:38
13.45
13.50
13.50
-0.25
10
11303
11:21:38
13.45
13.50
13.50
-0.25
1
11293
11:21:38
13.50
13.55
13.50
-0.25
50
11292
11:21:31
13.50
13.55
13.50
-0.25
1
11242
11:21:31
13.50
13.55
13.50
-0.25
2
11241
11:21:31
13.50
13.55
13.50
-0.25
1
11239
11:21:31
13.50
13.55
13.50
-0.25
12
11238
11:21:31
13.45
13.50
13.50
-0.25
38
11226
11:21:16
13.45
13.50
13.50
-0.25
1
11188
11:20:19
13.45
13.50
13.45
-0.30
1
11187
11:20:15
13.45
13.50
13.45
-0.30
2
11186
11:19:49
13.45
13.50
13.45
-0.30
2
11184
11:19:35
13.45
13.50
13.45
-0.30
1
11182
11:19:07
13.45
13.50
13.50
-0.25
5
11181
11:18:02
13.50
13.55
13.50
-0.25
1
11176
11:17:47
13.50
13.55
13.50
-0.25
11
11175
11:17:37
13.50
13.55
13.50
-0.25
7
11164
11:17:32
13.50
13.55
13.55
-0.20
3
11157
11:17:23
13.50
13.55
13.50
-0.25
1
11154
11:17:09
13.45
13.50
13.50
-0.25
3
11153
11:17:04
13.50
13.55
13.50
-0.25
1
11150
11:16:55
13.50
13.55
13.50
-0.25
1
11149
11:16:23
13.50
13.55
13.50
-0.25
20
11148
11:16:14
13.45
13.55
13.45
-0.30
30
11128
11:16:12
13.45
13.55
13.55
-0.20
4
11098
11:15:24
13.50
13.55
13.50
-0.25
8
11094
11:15:20
13.50
13.55
13.50
-0.25
5
11086
11:15:18
13.50
13.55
13.50
-0.25
1
11081
11:15:00
13.45
13.55
13.55
-0.20
5
11080
11:14:59
13.50
13.55
13.50
-0.25
12
11075
11:14:59
13.45
13.50
13.50
-0.25
8
11063
11:14:37
13.40
13.45
13.45
-0.30
41
11055
11:14:37
13.40
13.45
13.45
-0.30
5
11014
11:14:32
13.40
13.45
13.45
-0.30
5
11009
11:14:27
13.40
13.45
13.45
-0.30
5
11004
11:14:22
13.40
13.45
13.45
-0.30
5
10999
11:14:17
13.40
13.45
13.40
-0.35
2
10994
11:14:14
13.40
13.45
13.40
-0.35
1
10992
11:14:06
13.40
13.45
13.40
-0.35
4
10991
11:14:02
13.40
13.45
13.40
-0.35
1
10987
11:13:41
13.40
13.45
13.40
-0.35
10
10986
11:13:16
13.40
13.45
13.40
-0.35
1
10976
11:13:05
13.40
13.45
13.40
-0.35
20
10975
11:13:02
13.40
13.45
13.40
-0.35
2
10955
11:12:56
13.40
13.45
13.40
-0.35
20
10953
11:12:45
13.40
13.45
13.40
-0.35
8
10933
11:12:28
13.40
13.45
13.45
-0.30
2
10925
11:12:12
13.40
13.45
13.45
-0.30
1
10923
11:12:11
13.40
13.45
13.40
-0.35
1
10922
11:12:11
13.40
13.45
13.40
-0.35
180
10921
11:12:08
13.40
13.45
13.45
-0.30
1
10741
11:11:59
13.40
13.45
13.45
-0.30
1
10740
11:11:59
13.40
13.45
13.40
-0.35
1
10739
11:11:46
13.40
13.45
13.45
-0.30
1
10738
11:11:39
13.45
13.50
13.45
-0.30
12
10737
11:11:39
13.45
13.50
13.45
-0.30
10
10725
11:11:39
13.45
13.50
13.45
-0.30
11
10715
11:11:39
13.45
13.50
13.45
-0.30
160
10704
11:11:39
13.45
13.50
13.45
-0.30
4
10544
11:11:39
13.45
13.50
13.45
-0.30
12
10540
11:11:39
13.45
13.50
13.45
-0.30
47
10528
11:11:37
13.45
13.50
13.50
-0.25
1
10481
11:11:30
13.45
13.50
13.50
-0.25
1
10480
11:11:27
13.45
13.50
13.50
-0.25
1
10479
11:11:22
13.45
13.50
13.50
-0.25
1
10478
11:11:16
13.45
13.50
13.50
-0.25
5
10477
11:11:11
13.45
13.50
13.50
-0.25
2
10472
11:09:49
13.45
13.50
13.50
-0.25
1
10470
11:09:44
13.45
13.50
13.50
-0.25
5
10469
11:09:02
13.45
13.50
13.50
-0.25
1
10464
11:08:57
13.45
13.50
13.50
-0.25
1
10463
11:08:55
13.45
13.50
13.50
-0.25
6
10462
11:08:55
13.45
13.50
13.50
-0.25
3
10456
11:08:08
13.45
13.50
13.50
-0.25
1
10453
11:07:49
13.45
13.50
13.50
-0.25
2
10452
11:07:49
13.45
13.50
13.50
-0.25
6
10450
11:07:39
13.45
13.50
13.50
-0.25
1
10444
11:06:38
13.45
13.50
13.45
-0.30
8
10443
11:06:35
13.45
13.50
13.45
-0.30
1
10435
11:06:00
13.45
13.50
13.45
-0.30
22
10434
11:05:58
13.45
13.50
13.50
-0.25
2
10412
11:05:52
13.45
13.50
13.45
-0.30
10
10410
11:05:44
13.45
13.50
13.50
-0.25
1
10400
11:05:36
13.45
13.50
13.50
-0.25
1
10399
11:05:23
13.45
13.50
13.50
-0.25
1
10398
11:05:20
13.45
13.50
13.50
-0.25
1
10397
11:05:17
13.45
13.50
13.50
-0.25
1
10396
11:05:09
13.45
13.50
13.50
-0.25
2
10395
11:04:50
13.45
13.50
13.50
-0.25
2
10393
11:04:31
13.45
13.50
13.50
-0.25
2
10391
11:04:23
13.45
13.50
13.50
-0.25
1
10389
11:04:21
13.45
13.50
13.50
-0.25
3
10388
11:04:16
13.45
13.50
13.50
-0.25
1
10385
11:04:12
13.45
13.50
13.50
-0.25
1
10384
11:04:02
13.45
13.50
13.50
-0.25
1
10383
11:04:02
13.45
13.50
13.50
-0.25
5
10382
11:03:55
13.45
13.50
13.50
-0.25
1
10377
11:03:51
13.45
13.50
13.50
-0.25
5
10376
11:03:51
13.45
13.50
13.50
-0.25
1
10371
11:03:48
13.45
13.50
13.50
-0.25
14
10370
11:03:47
13.45
13.50
13.45
-0.30
1
10356
11:03:44
13.45
13.50
13.50
-0.25
2
10355
11:03:35
13.45
13.50
13.50
-0.25
5
10353
11:03:32
13.45
13.50
13.50
-0.25
5
10348
11:03:25
13.45
13.50
13.50
-0.25
2
10343
11:03:06
13.45
13.50
13.50
-0.25
1
10341
11:03:05
13.45
13.50
13.50
-0.25
1
10340
11:02:56
13.45
13.50
13.50
-0.25
1
10339
11:02:52
13.45
13.50
13.50
-0.25
1
10338
11:02:47
13.45
13.50
13.50
-0.25
1
10337
11:02:41
13.45
13.50
13.50
-0.25
2
10336
11:02:11
13.45
13.50
13.50
-0.25
1
10334
11:02:08
13.50
13.55
13.50
-0.25
113
10333
11:02:08
13.50
13.55
13.50
-0.25
8
10220
11:02:08
13.50
13.55
13.50
-0.25
8
10212
11:02:08
13.50
13.55
13.50
-0.25
32
10204
11:01:53
13.50
13.55
13.50
-0.25
2
10172
11:01:41
13.50
13.55
13.55
-0.20
1
10170
11:01:23
13.50
13.60
13.50
-0.25
1
10169
11:00:42
13.50
13.60
13.50
-0.25
4
10168
11:00:24
13.50
13.55
13.55
-0.20
1
10164
11:00:19
13.50
13.55
13.55
-0.20
1
10163
11:00:14
13.50
13.55
13.55
-0.20
1
10162
10:59:57
13.50
13.55
13.55
-0.20
1
10161
10:59:51
13.50
13.55
13.55
-0.20
30
10160
10:59:35
13.50
13.55
13.55
-0.20
5
10130
10:59:16
13.50
13.55
13.50
-0.25
1
10125
10:59:07
13.50
13.55
13.50
-0.25
10
10124
10:59:01
13.50
13.55
13.55
-0.20
1
10114
10:58:56
13.50
13.55
13.50
-0.25
20
10113
10:58:44
13.50
13.55
13.55
-0.20
2
10093
10:58:19
13.50
13.55
13.50
-0.25
3
10091
10:58:02
13.50
13.55
13.55
-0.20
5
10088
10:57:15
13.50
13.55
13.50
-0.25
10
10083
10:55:26
13.50
13.55
13.50
-0.25
1
10073
10:55:26
13.55
13.60
13.55
-0.20
1
10072
10:55:13
13.50
13.55
13.55
-0.20
10
10071
10:54:52
13.50
13.55
13.50
-0.25
5
10061
10:53:39
13.55
13.60
13.55
-0.20
2
10056
10:53:39
13.55
13.60
13.55
-0.20
11
10054
10:53:39
13.55
13.60
13.55
-0.20
33
10043
10:53:29
13.55
13.60
13.55
-0.20
1
10010
10:52:53
13.55
13.60
13.55
-0.20
10
10009
10:52:12
13.55
13.60
13.55
-0.20
1
9999
10:51:33
13.55
13.60
13.55
-0.20
1
9998
10:51:09
13.55
13.60
13.60
-0.15
2
9997
10:50:47
13.55
13.60
13.55
-0.20
3
9995
10:50:24
13.55
13.60
13.55
-0.20
1
9992
10:49:21
13.50
13.55
13.55
-0.20
39
9991
10:48:38
13.50
13.55
13.55
-0.20
10
9952
10:48:38
13.50
13.55
13.50
-0.25
1
9942
10:47:46
13.50
13.55
13.50
-0.25
8
9941
10:47:25
13.50
13.55
13.50
-0.25
2
9933
10:46:30
13.50
13.55
13.50
-0.25
10
9931
10:46:14
13.55
13.60
13.55
-0.20
20
9921
10:46:13
13.50
13.60
13.60
-0.15
10
9901
10:46:05
13.55
13.60
13.55
-0.20
5
9891
10:46:05
13.50
13.60
13.50
-0.25
10
9886
10:45:52
13.55
13.60
13.55
-0.20
7
9876
10:45:52
13.50
13.55
13.55
-0.20
3
9869
10:45:35
13.50
13.55
13.55
-0.20
10
9866
10:45:35
13.50
13.55
13.55
-0.20
5
9856
10:45:29
13.50
13.55
13.55
-0.20
1
9851
10:45:06
13.50
13.55
13.55
-0.20
2
9850
10:44:25
13.50
13.60
13.50
-0.25
10
9848
10:44:16
13.50
13.55
13.55
-0.20
5
9838
10:44:15
13.50
13.60
13.50
-0.25
11
9833
10:44:11
13.50
13.55
13.55
-0.20
5
9822
10:44:10
13.50
13.55
13.50
-0.25
10
9817
10:43:47
13.55
13.60
13.55
-0.20
1
9807
10:43:47
13.50
13.60
13.50
-0.25
5
9806
10:43:35
13.50
13.55
13.55
-0.20
2
9801
10:43:26
13.50
13.55
13.55
-0.20
3
9799
10:43:05
13.50
13.55
13.55
-0.20
3
9796
10:42:58
13.50
13.55
13.55
-0.20
1
9793
10:42:55
13.50
13.55
13.55
-0.20
3
9792
10:42:05
13.50
13.55
13.55
-0.20
1
9789
10:41:49
13.50
13.55
13.55
-0.20
1
9788
10:41:21
13.50
13.55
13.50
-0.25
4
9787
10:41:15
13.50
13.55
13.55
-0.20
2
9783
10:40:55
13.50
13.55
13.50
-0.25
5
9781
10:40:53
13.50
13.55
13.50
-0.25
10
9776
10:40:40
13.50
13.55
13.50
-0.25
7
9766
10:40:30
13.50
13.55
13.50
-0.25
5
9759
10:40:21
13.50
13.55
13.50
-0.25
2
9754
10:40:21
13.50
13.55
13.50
-0.25
11
9752
10:40:21
13.50
13.55
13.50
-0.25
30
9741
10:40:09
13.50
13.55
13.50
-0.25
53
9711
10:40:09
13.50
13.55
13.50
-0.25
6
9658
10:40:09
13.50
13.55
13.50
-0.25
15
9652
10:40:09
13.50
13.60
13.50
-0.25
11
9637
10:40:09
13.55
13.60
13.55
-0.20
1
9626
10:39:57
13.55
13.60
13.55
-0.20
1
9625
10:39:57
13.50
13.55
13.55
-0.20
4
9624
10:39:52
13.50
13.55
13.55
-0.20
1
9620
10:39:31
13.50
13.55
13.50
-0.25
1
9619
10:39:28
13.50
13.55
13.50
-0.25
5
9618
10:39:21
13.50
13.55
13.50
-0.25
1
9613
10:39:03
13.55
13.60
13.55
-0.20
1
9612
10:39:03
13.50
13.55
13.55
-0.20
9
9611
10:38:51
13.50
13.55
13.55
-0.20
10
9602
10:38:50
13.50
13.55
13.55
-0.20
1
9592
10:38:47
13.50
13.55
13.55
-0.20
1
9591
10:38:45
13.50
13.55
13.55
-0.20
1
9590
10:38:43
13.50
13.55
13.55
-0.20
2
9589
10:38:31
13.50
13.55
13.55
-0.20
10
9587
10:38:28
13.50
13.55
13.55
-0.20
1
9577
10:38:22
13.50
13.55
13.55
-0.20
5
9576
10:38:00
13.50
13.55
13.55
-0.20
3
9571
10:37:22
13.50
13.55
13.50
-0.25
1
9568
10:36:58
13.50
13.55
13.50
-0.25
1
9567
10:36:40
13.50
13.55
13.55
-0.20
1
9566
10:36:09
13.50
13.55
13.55
-0.20
1
9565
10:36:08
13.50
13.55
13.55
-0.20
1
9564
10:36:07
13.55
13.60
13.55
-0.20
4
9563
10:36:07
13.50
13.55
13.55
-0.20
6
9559
10:35:51
13.50
13.55
13.55
-0.20
1
9553
10:35:51
13.50
13.55
13.55
-0.20
10
9552
10:35:37
13.50
13.55
13.55
-0.20
1
9542
10:35:31
13.50
13.55
13.55
-0.20
1
9541
10:35:18
13.50
13.55
13.50
-0.25
6
9540
10:35:18
13.50
13.55
13.50
-0.25
3
9534
10:35:16
13.50
13.55
13.55
-0.20
1
9531
10:35:14
13.50
13.55
13.55
-0.20
1
9530
10:35:12
13.50
13.55
13.55
-0.20
5
9529
10:34:54
13.50
13.55
13.55
-0.20
1
9524
10:34:38
13.50
13.55
13.55
-0.20
1
9523
10:34:33
13.55
13.60
13.55
-0.20
1
9522
10:34:17
13.50
13.60
13.60
-0.15
1
9521
10:34:16
13.50
13.55
13.55
-0.20
1
9520
10:34:16
13.55
13.60
13.55
-0.20
6
9519
10:34:16
13.55
13.60
13.55
-0.20
52
9513
10:32:30
13.55
13.60
13.60
-0.15
1
9461
10:32:07
13.55
13.60
13.60
-0.15
5
9460
10:31:40
13.55
13.60
13.60
-0.15
1
9455
10:31:34
13.60
13.65
13.60
-0.15
19
9454
10:31:34
13.60
13.65
13.60
-0.15
32
9435
10:31:05
13.60
13.65
13.60
-0.15
9
9403
10:29:39
13.60
13.65
13.60
-0.15
1
9394
10:29:38
13.60
13.65
13.65
-0.10
5
9393
10:29:29
13.60
13.65
13.60
-0.15
5
9388
10:27:56
13.60
13.65
13.65
-0.10
2
9383
10:27:47
13.65
13.70
13.65
-0.10
1
9381
10:27:34
13.60
13.65
13.65
-0.10
5
9380
10:27:24
13.60
13.65
13.65
-0.10
5
9375
10:27:24
13.60
13.65
13.65
-0.10
5
9370
10:27:07
13.60
13.65
13.65
-0.10
1
9365
10:26:36
13.60
13.65
13.65
-0.10
1
9364
10:26:26
13.60
13.65
13.65
-0.10
1
9363
10:26:04
13.65
13.70
13.65
-0.10
21
9362
10:25:39
13.65
13.70
13.70
-0.05
1
9341
10:24:22
13.65
13.70
13.70
-0.05
1
9340
10:24:22
13.65
13.70
13.70
-0.05
2
9339
10:24:22
13.70
13.75
13.70
-0.05
23
9337
10:24:06
13.70
13.75
13.75
0
1
9314
10:23:44
13.70
13.75
13.70
-0.05
10
9313
10:23:42
13.70
13.75
13.75
0
1
9303
10:23:33
13.70
13.75
13.75
0
1
9302
10:23:32
13.70
13.75
13.70
-0.05
1
9301
10:23:28
13.70
13.75
13.70
-0.05
15
9300
10:23:24
13.70
13.75
13.70
-0.05
3
9285
10:23:24
13.70
13.75
13.75
0
1
9282
10:23:21
13.70
13.75
13.75
0
1
9281
10:23:00
13.70
13.75
13.70
-0.05
3
9280
10:23:00
13.70
13.75
13.70
-0.05
6
9277
10:22:43
13.70
13.75
13.70
-0.05
1
9271
10:22:25
13.70
13.75
13.70
-0.05
2
9270
10:22:24
13.70
13.75
13.75
0
3
9268
10:22:21
13.70
13.75
13.70
-0.05
1
9265
10:22:12
13.70
13.75
13.75
0
9
9264
10:22:11
13.70
13.75
13.75
0
5
9255
10:21:54
13.70
13.75
13.75
0
1
9250
10:21:49
13.70
13.75
13.75
0
2
9249
10:21:28
13.70
13.75
13.75
0
2
9247
10:21:28
13.70
13.75
13.75
0
1
9245
10:21:28
13.70
13.75
13.75
0
1
9244
10:21:14
13.70
13.75
13.75
0
3
9243
10:21:14
13.70
13.75
13.75
0
3
9240
10:21:14
13.75
13.80
13.75
0
8
9237
10:21:14
13.75
13.80
13.75
0
14
9229
10:21:14
13.75
13.80
13.75
0
27
9215
10:21:14
13.70
13.75
13.75
0
1
9188
10:21:13
13.70
13.80
13.80
+0.05
1
9187
10:21:11
13.75
13.80
13.75
0
1
9186
10:21:10
13.70
13.75
13.75
0
1
9185
10:21:10
13.70
13.75
13.75
0
2
9184
10:21:10
13.75
13.80
13.75
0
2
9182
10:21:08
13.70
13.75
13.75
0
3
9180
10:21:06
13.70
13.75
13.75
0
2
9177
10:21:01
13.70
13.75
13.75
0
30
9175
10:20:59
13.70
13.75
13.75
0
4
9145
10:20:55
13.70
13.75
13.75
0
2
9141
10:20:53
13.70
13.75
13.75
0
1
9139
10:20:51
13.70
13.75
13.75
0
1
9138
10:20:45
13.70
13.75
13.75
0
1
9137
10:20:45
13.70
13.75
13.75
0
1
9136
10:20:43
13.70
13.75
13.75
0
1
9135
10:20:36
13.70
13.75
13.75
0
1
9134
10:20:36
13.70
13.75
13.75
0
1
9133
10:20:35
13.70
13.75
13.75
0
1
9132
10:20:29
13.65
13.70
13.70
-0.05
12
9131
10:20:29
13.65
13.70
13.70
-0.05
1
9119
10:20:29
13.65
13.70
13.70
-0.05
10
9118
10:20:14
13.65
13.70
13.65
-0.10
1
9108
10:20:07
13.65
13.70
13.70
-0.05
1
9107
10:20:07
13.60
13.70
13.70
-0.05
50
9106
10:20:03
13.60
13.70
13.70
-0.05
1
9056
10:19:14
13.60
13.70
13.70
-0.05
1
9055
10:19:08
13.65
13.70
13.65
-0.10
2
9054
10:19:08
13.65
13.70
13.65
-0.10
3
9052
10:19:08
13.60
13.65
13.65
-0.10
8
9049
10:18:37
13.60
13.65
13.60
-0.15
2
9041
10:18:28
13.65
13.70
13.65
-0.10
1
9039
10:18:28
13.65
13.70
13.65
-0.10
1
9038
10:18:28
13.65
13.70
13.65
-0.10
1
9037
10:18:28
13.65
13.70
13.65
-0.10
1
9036
10:18:28
13.60
13.65
13.65
-0.10
3
9035
10:18:24
13.60
13.65
13.65
-0.10
4
9032
10:18:23
13.60
13.65
13.65
-0.10
1
9028
10:18:04
13.60
13.65
13.65
-0.10
2
9027
10:18:01
13.60
13.65
13.65
-0.10
10
9025
10:17:56
13.60
13.65
13.65
-0.10
4
9015
10:17:29
13.60
13.65
13.65
-0.10
1
9011
10:17:29
13.60
13.65
13.65
-0.10
10
9010
10:17:29
13.60
13.65
13.65
-0.10
1
9000
10:16:58
13.60
13.65
13.65
-0.10
2
8999
10:16:38
13.60
13.65
13.60
-0.15
1
8997
10:16:01
13.60
13.65
13.65
-0.10
1
8996
10:15:42
13.60
13.65
13.65
-0.10
3
8995
10:15:42
13.55
13.65
13.65
-0.10
20
8992
10:15:26
13.55
13.65
13.65
-0.10
1
8972
10:14:53
13.55
13.60
13.60
-0.15
22
8971
10:14:51
13.55
13.60
13.60
-0.15
2
8949
10:14:31
13.55
13.60
13.60
-0.15
1
8947
10:14:30
13.55
13.60
13.55
-0.20
2
8946
10:14:24
13.55
13.60
13.60
-0.15
2
8944
10:14:10
13.50
13.55
13.55
-0.20
1
8942
10:13:46
13.50
13.55
13.55
-0.20
1
8941
10:13:22
13.50
13.55
13.55
-0.20
1
8940
10:13:07
13.55
13.60
13.55
-0.20
8
8939
10:11:38
13.55
13.60
13.55
-0.20
2
8931
10:11:32
13.55
13.60
13.55
-0.20
2
8929
10:11:02
13.50
13.55
13.55
-0.20
7
8927
10:11:01
13.55
13.60
13.55
-0.20
23
8920
10:10:51
13.55
13.60
13.60
-0.15
1
8897
10:10:44
13.55
13.60
13.60
-0.15
1
8896
10:10:39
13.55
13.60
13.60
-0.15
1
8895
10:10:05
13.55
13.60
13.55
-0.20
1
8894
10:09:57
13.55
13.60
13.55
-0.20
1
8893
10:09:25
13.55
13.60
13.55
-0.20
3
8892
10:09:09
13.55
13.60
13.60
-0.15
1
8889
10:09:06
13.55
13.60
13.60
-0.15
1
8888
10:08:56
13.55
13.60
13.60
-0.15
5
8887
10:08:40
13.50
13.55
13.55
-0.20
25
8882
10:08:40
13.50
13.55
13.55
-0.20
3
8857
10:07:48
13.55
13.60
13.55
-0.20
8
8854
10:07:29
13.55
13.60
13.55
-0.20
1
8846
10:07:29
13.55
13.60
13.55
-0.20
17
8845
10:07:17
13.55
13.60
13.60
-0.15
2
8828
10:07:12
13.55
13.65
13.55
-0.20
3
8826
10:07:08
13.60
13.65
13.60
-0.15
1
8823
10:07:01
13.60
13.65
13.60
-0.15
1
8822
10:07:01
13.60
13.65
13.60
-0.15
1
8821
10:07:01
13.55
13.60
13.60
-0.15
16
8820
10:07:01
13.55
13.60
13.60
-0.15
20
8804
10:06:36
13.55
13.60
13.60
-0.15
3
8784
10:06:00
13.55
13.60
13.60
-0.15
1
8781
10:04:32
13.55
13.60
13.55
-0.20
1
8780
10:04:25
13.50
13.60
13.50
-0.25
8
8779
10:04:24
13.50
13.60
13.60
-0.15
20
8771
10:04:20
13.55
13.60
13.50
-0.25
4
8751
10:04:20
13.55
13.60
13.55
-0.20
16
8747
10:04:15
13.55
13.60
13.60
-0.15
2
8731
10:04:06
13.55
13.60
13.60
-0.15
15
8729
10:03:59
13.55
13.60
13.60
-0.15
1
8714
10:03:34
13.55
13.60
13.55
-0.20
1
8713
10:03:28
13.55
13.60
13.55
-0.20
1
8712
10:03:23
13.55
13.60
13.55
-0.20
1
8711
10:02:30
13.50
13.55
13.55
-0.20
5
8710
10:02:24
13.50
13.55
13.55
-0.20
5
8705
10:02:24
13.50
13.55
13.50
-0.25
1
8700
10:02:18
13.50
13.55
13.50
-0.25
4
8699
10:02:17
13.50
13.55
13.50
-0.25
37
8695
10:02:05
13.55
13.60
13.50
-0.25
23
8658
10:02:05
13.55
13.60
13.55
-0.20
2
8635
10:01:32
13.50
13.55
13.55
-0.20
5
8633
10:01:32
13.55
13.60
13.50
-0.25
12
8628
10:01:32
13.55
13.60
13.55
-0.20
13
8616
10:01:20
13.55
13.60
13.55
-0.20
1
8603
10:01:20
13.55
13.60
13.55
-0.20
2
8602
10:01:12
13.55
13.60
13.55
-0.20
6
8600
10:01:07
13.55
13.60
13.55
-0.20
1
8594
10:00:51
13.50
13.55
13.55
-0.20
5
8593
10:00:22
13.50
13.55
13.55
-0.20
10
8588
10:00:00
13.50
13.55
13.55
-0.20
1
8578
09:59:43
13.50
13.55
13.50
-0.25
10
8577
09:59:37
13.50
13.55
13.55
-0.20
1
8567
09:59:34
13.50
13.55
13.55
-0.20
1
8566
09:59:33
13.50
13.55
13.55
-0.20
2
8565
09:59:28
13.50
13.55
13.55
-0.20
2
8563
09:58:24
13.50
13.55
13.55
-0.20
2
8561
09:58:02
13.50
13.55
13.50
-0.25
7
8559
09:58:01
13.50
13.55
13.50
-0.25
7
8552
09:58:00
13.50
13.55
13.50
-0.25
7
8545
09:58:00
13.50
13.55
13.50
-0.25
7
8538
09:58:00
13.50
13.60
13.50
-0.25
7
8531
09:58:00
13.50
13.60
13.50
-0.25
1
8524
09:58:00
13.50
13.60
13.50
-0.25
7
8523
09:58:00
13.50
13.60
13.50
-0.25
7
8516
09:58:00
13.55
13.60
13.50
-0.25
6
8509
09:58:00
13.55
13.60
13.55
-0.20
1
8503
09:58:00
13.55
13.60
13.55
-0.20
7
8502
09:58:00
13.55
13.60
13.55
-0.20
7
8495
09:57:48
13.55
13.60
13.55
-0.20
2
8488
09:57:04
13.50
13.55
13.55
-0.20
1
8486
09:56:48
13.50
13.55
13.55
-0.20
1
8485
09:56:33
13.50
13.55
13.55
-0.20
15
8484
09:56:27
13.50
13.55
13.55
-0.20
5
8469
09:56:09
13.50
13.55
13.55
-0.20
5
8464
09:56:00
13.50
13.55
13.50
-0.25
3
8459
09:54:25
13.50
13.55
13.55
-0.20
10
8456
09:54:24
13.45
13.50
13.50
-0.25
13
8446
09:54:18
13.45
13.50
13.50
-0.25
1
8433
09:54:13
13.45
13.50
13.50
-0.25
5
8432
09:53:57
13.45
13.50
13.45
-0.30
4
8427
09:53:56
13.45
13.50
13.45
-0.30
1
8423
09:53:38
13.45
13.50
13.45
-0.30
2
8422
09:53:16
13.45
13.50
13.45
-0.30
5
8420
09:53:05
13.45
13.50
13.45
-0.30
4
8415
09:53:04
13.45
13.50
13.45
-0.30
8
8411
09:53:04
13.45
13.50
13.45
-0.30
5
8403
09:53:04
13.50
13.55
13.45
-0.30
53
8398
09:53:04
13.50
13.55
13.50
-0.25
47
8345
09:52:50
13.50
13.55
13.55
-0.20
1
8298
09:52:47
13.50
13.55
13.55
-0.20
1
8297
09:52:37
13.55
13.60
13.55
-0.20
16
8296
09:52:26
13.55
13.60
13.60
-0.15
2
8280
09:51:55
13.60
13.65
13.60
-0.15
2
8278
09:51:53
13.60
13.65
13.60
-0.15
1
8276
09:51:53
13.55
13.60
13.60
-0.15
5
8275
09:51:53
13.55
13.65
13.55
-0.20
10
8270
09:51:52
13.55
13.60
13.60
-0.15
1
8260
09:51:49
13.55
13.60
13.60
-0.15
1
8259
09:51:46
13.60
13.65
13.60
-0.15
1
8258
09:51:42
13.55
13.60
13.65
-0.10
4
8257
09:51:42
13.55
13.60
13.60
-0.15
16
8253
09:51:38
13.60
13.65
13.60
-0.15
19
8237
09:51:30
13.60
13.65
13.60
-0.15
1
8218
09:51:25
13.60
13.65
13.60
-0.15
1
8217
09:51:15
13.55
13.60
13.60
-0.15
84
8216
09:51:05
13.50
13.55
13.55
-0.20
2
8132
09:51:04
13.50
13.55
13.50
-0.25
2
8130
09:50:46
13.50
13.55
13.55
-0.20
5
8128
09:50:42
13.50
13.55
13.55
-0.20
9
8123
09:50:34
13.50
13.55
13.50
-0.25
2
8114
09:50:20
13.50
13.55
13.50
-0.25
1
8112
09:49:54
13.55
13.60
13.55
-0.20
3
8111
09:49:54
13.50
13.55
13.55
-0.20
1
8108
09:49:54
13.50
13.55
13.55
-0.20
1
8107
09:49:54
13.55
13.60
13.55
-0.20
4
8106
09:49:54
13.50
13.55
13.55
-0.20
16
8102
09:49:03
13.50
13.55
13.55
-0.20
2
8086
09:49:03
13.45
13.50
13.50
-0.25
7
8084
09:49:01
13.45
13.50
13.50
-0.25
2
8077
09:47:56
13.50
13.55
13.50
-0.25
10
8075
09:47:40
13.50
13.55
13.50
-0.25
1
8065
09:47:40
13.45
13.50
13.50
-0.25
1
8064
09:47:35
13.45
13.50
13.50
-0.25
1
8063
09:47:35
13.45
13.50
13.50
-0.25
3
8062
09:47:29
13.45
13.50
13.50
-0.25
3
8059
09:46:53
13.45
13.50
13.55
-0.20
4
8056
09:46:53
13.45
13.50
13.50
-0.25
1
8052
09:46:52
13.45
13.50
13.45
-0.30
5
8051
09:46:52
13.50
13.55
13.50
-0.25
9
8046
09:46:44
13.50
13.55
13.50
-0.25
10
8037
09:46:10
13.45
13.50
13.50
-0.25
10
8027
09:45:59
13.45
13.55
13.45
-0.30
1
8017
09:45:33
13.45
13.55
13.55
-0.20
1
8016
09:45:31
13.50
13.55
13.50
-0.25
2
8015
09:45:29
13.45
13.50
13.50
-0.25
3
8013
09:45:29
13.45
13.50
13.50
-0.25
1
8010
09:45:26
13.45
13.50
13.50
-0.25
1
8009
09:45:23
13.45
13.50
13.50
-0.25
1
8008
09:45:15
13.45
13.50
13.50
-0.25
20
8007
09:44:57
13.45
13.50
13.50
-0.25
1
7987
09:44:50
13.40
13.45
13.45
-0.30
1
7986
09:44:50
13.40
13.45
13.45
-0.30
2
7985
09:44:50
13.40
13.45
13.45
-0.30
8
7983
09:44:50
13.40
13.45
13.45
-0.30
24
7975
09:44:50
13.45
13.50
13.45
-0.30
15
7951
09:44:49
13.45
13.50
13.45
-0.30
5
7936
09:44:45
13.45
13.50
13.45
-0.30
1
7931
09:44:45
13.45
13.50
13.45
-0.30
11
7930
09:44:45
13.45
13.50
13.45
-0.30
50
7919
09:44:40
13.45
13.50
13.45
-0.30
1
7869
09:44:39
13.45
13.50
13.45
-0.30
1
7868
09:44:39
13.45
13.50
13.45
-0.30
1
7867
09:44:39
13.45
13.50
13.45
-0.30
2
7866
09:44:29
13.45
13.50
13.45
-0.30
50
7864
09:44:22
13.45
13.50
13.50
-0.25
3
7814
09:44:13
13.45
13.50
13.45
-0.30
2
7811
09:44:10
13.45
13.50
13.50
-0.25
1
7809
09:44:05
13.45
13.50
13.45
-0.30
11
7808
09:44:03
13.45
13.50
13.45
-0.30
1
7797
09:44:03
13.45
13.50
13.45
-0.30
1
7796
09:44:02
13.50
13.55
13.50
-0.25
183
7795
09:43:53
13.50
13.55
13.50
-0.25
60
7612
09:43:53
13.50
13.55
13.55
-0.20
1
7552
09:43:49
13.50
13.55
13.55
-0.20
5
7551
09:43:48
13.50
13.55
13.55
-0.20
1
7546
09:43:16
13.50
13.55
13.55
-0.20
4
7545
09:43:14
13.50
13.55
13.50
-0.25
2
7541
09:43:14
13.50
13.55
13.50
-0.25
5
7539
09:42:59
13.50
13.55
13.50
-0.25
11
7534
09:42:54
13.50
13.55
13.50
-0.25
1
7523
09:42:51
13.50
13.55
13.55
-0.20
1
7522
09:42:46
13.50
13.55
13.50
-0.25
7
7521
09:42:32
13.50
13.55
13.55
-0.20
1
7514
09:42:31
13.50
13.55
13.55
-0.20
1
7513
09:42:22
13.55
13.60
13.55
-0.20
1
7512
09:42:06
13.55
13.60
13.55
-0.20
1
7511
09:42:00
13.55
13.60
13.55
-0.20
9
7510
09:41:57
13.55
13.60
13.55
-0.20
5
7501
09:41:48
13.55
13.60
13.55
-0.20
2
7496
09:41:28
13.55
13.60
13.55
-0.20
20
7494
09:41:00
13.55
13.60
13.55
-0.20
1
7474
09:41:00
13.55
13.60
13.55
-0.20
26
7473
09:40:44
13.55
13.60
13.60
-0.15
2
7447
09:40:41
13.55
13.60
13.55
-0.20
2
7445
09:40:40
13.55
13.60
13.55
-0.20
3
7443
09:40:34
13.60
13.65
13.60
-0.15
15
7440
09:40:29
13.60
13.65
13.65
-0.10
2
7425
09:40:21
13.60
13.65
13.60
-0.15
5
7423
09:40:19
13.60
13.65
13.60
-0.15
10
7418
09:40:18
13.60
13.65
13.60
-0.15
3
7408
09:40:00
13.60
13.65
13.60
-0.15
1
7405
09:40:00
13.60
13.70
13.60
-0.15
1
7404
09:40:00
13.60
13.70
13.60
-0.15
38
7403
09:40:00
13.65
13.70
13.65
-0.10
1
7365
09:40:00
13.60
13.65
13.65
-0.10
3
7364
09:39:52
13.60
13.65
13.65
-0.10
10
7361
09:39:51
13.60
13.65
13.65
-0.10
2
7351
09:39:46
13.60
13.65
13.65
-0.10
2
7349
09:39:39
13.60
13.65
13.65
-0.10
10
7347
09:39:37
13.60
13.65
13.65
-0.10
2
7337
09:39:27
13.60
13.65
13.65
-0.10
1
7335
09:39:26
13.60
13.65
13.65
-0.10
1
7334
09:39:24
13.60
13.65
13.65
-0.10
1
7333
09:39:15
13.60
13.65
13.65
-0.10
2
7332
09:39:07
13.60
13.65
13.65
-0.10
1
7330
09:39:01
13.60
13.65
13.60
-0.15
2
7329
09:38:44
13.60
13.65
13.60
-0.15
1
7327
09:38:39
13.60
13.65
13.60
-0.15
1
7326
09:38:37
13.55
13.60
13.60
-0.15
127
7325
09:38:30
13.50
13.55
13.55
-0.20
47
7198
09:38:30
13.50
13.55
13.55
-0.20
2
7151
09:38:29
13.50
13.55
13.55
-0.20
1
7149
09:38:25
13.50
13.55
13.55
-0.20
7
7148
09:37:48
13.50
13.55
13.50
-0.25
5
7141
09:37:28
13.50
13.55
13.50
-0.25
10
7136
09:37:26
13.50
13.55
13.50
-0.25
5
7126
09:37:25
13.50
13.55
13.50
-0.25
5
7121
09:37:15
13.50
13.55
13.50
-0.25
1
7116
09:37:05
13.50
13.55
13.55
-0.20
3
7115
09:37:04
13.50
13.55
13.50
-0.25
1
7112
09:36:50
13.50
13.55
13.50
-0.25
1
7111
09:36:32
13.50
13.55
13.50
-0.25
4
7110
09:36:23
13.50
13.55
13.50
-0.25
10
7106
09:35:58
13.50
13.55
13.55
-0.20
5
7096
09:35:58
13.50
13.55
13.50
-0.25
1
7091
09:35:54
13.50
13.55
13.50
-0.25
2
7090
09:35:51
13.50
13.55
13.55
-0.20
1
7088
09:35:49
13.50
13.55
13.50
-0.25
6
7087
09:35:43
13.50
13.55
13.50
-0.25
1
7081
09:35:41
13.50
13.55
13.55
-0.20
10
7080
09:34:55
13.50
13.55
13.55
-0.20
1
7070
09:34:50
13.50
13.55
13.55
-0.20
7
7069
09:34:44
13.50
13.55
13.55
-0.20
1
7062
09:34:34
13.50
13.55
13.55
-0.20
5
7061
09:34:34
13.50
13.55
13.50
-0.25
30
7056
09:34:34
13.50
13.55
13.50
-0.25
79
7026
09:34:22
13.50
13.55
13.50
-0.25
2
6947
09:34:21
13.50
13.55
13.55
-0.20
1
6945
09:34:17
13.50
13.55
13.50
-0.25
1
6944
09:34:16
13.50
13.55
13.55
-0.20
1
6943
09:34:16
13.55
13.60
13.55
-0.20
39
6942
09:34:00
13.50
13.55
13.55
-0.20
5
6903
09:33:51
13.55
13.60
13.55
-0.20
10
6898
09:33:50
13.55
13.60
13.55
-0.20
20
6888
09:33:41
13.55
13.60
13.55
-0.20
3
6868
09:33:37
13.55
13.60
13.55
-0.20
20
6865
09:33:35
13.55
13.60
13.60
-0.15
2
6845
09:33:34
13.55
13.60
13.55
-0.20
1
6843
09:33:21
13.55
13.60
13.55
-0.20
1
6842
09:33:17
13.55
13.60
13.55
-0.20
10
6841
09:32:53
13.55
13.60
13.55
-0.20
4
6831
09:32:49
13.55
13.60
13.55
-0.20
1
6827
09:32:48
13.55
13.60
13.55
-0.20
1
6826
09:32:31
13.50
13.60
13.50
-0.25
4
6825
09:32:21
13.50
13.60
13.50
-0.25
1
6821
09:32:19
13.50
13.60
13.50
-0.25
3
6820
09:32:14
13.50
13.60
13.50
-0.25
1
6817
09:32:11
13.50
13.60
13.50
-0.25
2
6816
09:32:06
13.50
13.60
13.50
-0.25
20
6814
09:32:00
13.50
13.55
13.50
-0.25
12
6794
09:31:57
13.50
13.60
13.50
-0.25
1
6782
09:31:53
13.55
13.60
13.55
-0.20
1
6781
09:31:51
13.55
13.60
13.55
-0.20
3
6780
09:31:42
13.55
13.60
13.60
-0.15
10
6777
09:31:35
13.55
13.60
13.55
-0.20
3
6767
09:31:30
13.55
13.60
13.55
-0.20
10
6764
09:31:28
13.50
13.55
13.60
-0.15
91
6754
09:31:28
13.50
13.55
13.55
-0.20
9
6663
09:31:27
13.50
13.55
13.55
-0.20
10
6654
09:31:16
13.55
13.60
13.55
-0.20
1
6644
09:31:10
13.55
13.60
13.55
-0.20
1
6643
09:31:07
13.55
13.60
13.55
-0.20
4
6642
09:31:07
13.55
13.60
13.55
-0.20
5
6638
09:31:07
13.55
13.60
13.55
-0.20
5
6633
09:31:00
13.55
13.60
13.55
-0.20
1
6628
09:30:58
13.55
13.60
13.55
-0.20
3
6627
09:30:56
13.55
13.60
13.55
-0.20
2
6624
09:30:55
13.55
13.60
13.60
-0.15
1
6622
09:30:46
13.55
13.60
13.55
-0.20
5
6621
09:30:40
13.50
13.55
13.55
-0.20
24
6616
09:30:40
13.55
13.60
13.55
-0.20
1
6592
09:30:39
13.50
13.55
13.55
-0.20
11
6591
09:30:38
13.55
13.60
13.55
-0.20
7
6580
09:30:38
13.55
13.60
13.55
-0.20
102
6573
09:30:38
13.55
13.60
13.55
-0.20
62
6471
09:30:38
13.55
13.60
13.55
-0.20
5
6409
09:30:36
13.55
13.60
13.55
-0.20
1
6404
09:30:31
13.55
13.60
13.55
-0.20
9
6403
09:30:27
13.55
13.60
13.55
-0.20
2
6394
09:30:23
13.55
13.60
13.55
-0.20
2
6392
09:30:20
13.55
13.60
13.60
-0.15
1
6390
09:30:13
13.55
13.60
13.55
-0.20
1
6389
09:29:46
13.55
13.60
13.55
-0.20
11
6388
09:29:32
13.55
13.60
13.60
-0.15
2
6377
09:29:32
13.55
13.60
13.55
-0.20
1
6375
09:29:31
13.55
13.60
13.55
-0.20
5
6374
09:29:29
13.55
13.60
13.55
-0.20
1
6369
09:29:22
13.55
13.60
13.55
-0.20
1
6368
09:29:14
13.55
13.60
13.55
-0.20
2
6367
09:28:58
13.55
13.60
13.55
-0.20
5
6365
09:28:51
13.55
13.60
13.55
-0.20
1
6360
09:28:37
13.55
13.60
13.60
-0.15
3
6359
09:28:34
13.55
13.60
13.55
-0.20
1
6356
09:28:29
13.55
13.60
13.55
-0.20
3
6355
09:28:28
13.55
13.60
13.60
-0.15
5
6352
09:28:16
13.55
13.60
13.60
-0.15
2
6347
09:28:08
13.55
13.60
13.55
-0.20
4
6345
09:28:08
13.55
13.60
13.55
-0.20
14
6341
09:28:08
13.55
13.60
13.60
-0.15
5
6327
09:28:05
13.55
13.60
13.60
-0.15
2
6322
09:27:58
13.55
13.60
13.60
-0.15
1
6320
09:27:49
13.55
13.60
13.55
-0.20
30
6319
09:27:34
13.55
13.60
13.60
-0.15
1
6289
09:27:33
13.60
13.65
13.60
-0.15
19
6288
09:27:28
13.60
13.65
13.60
-0.15
1
6269
09:27:26
13.60
13.65
13.60
-0.15
10
6268
09:26:49
13.55
13.60
13.60
-0.15
3
6258
09:26:48
13.55
13.60
13.60
-0.15
1
6255
09:26:47
13.55
13.60
13.60
-0.15
1
6254
09:26:44
13.55
13.60
13.60
-0.15
1
6253
09:26:43
13.60
13.65
13.60
-0.15
44
6252
09:26:35
13.60
13.65
13.65
-0.10
3
6208
09:26:24
13.60
13.65
13.65
-0.10
1
6205
09:26:16
13.60
13.65
13.60
-0.15
5
6204
09:25:58
13.60
13.65
13.65
-0.10
2
6199
09:25:53
13.60
13.65
13.60
-0.15
2
6197
09:25:42
13.60
13.65
13.60
-0.15
10
6195
09:25:31
13.60
13.65
13.60
-0.15
1
6185
09:25:23
13.60
13.65
13.60
-0.15
2
6184
09:25:22
13.60
13.65
13.60
-0.15
2
6182
09:25:19
13.60
13.65
13.65
-0.10
2
6180
09:25:19
13.55
13.60
13.60
-0.15
10
6178
09:25:19
13.55
13.60
13.60
-0.15
7
6168
09:25:19
13.55
13.60
13.60
-0.15
1
6161
09:25:19
13.55
13.60
13.60
-0.15
3
6160
09:25:19
13.60
13.65
13.60
-0.15
1
6157
09:25:19
13.60
13.65
13.60
-0.15
4
6156
09:25:19
13.60
13.65
13.60
-0.15
4
6152
09:25:19
13.60
13.65
13.60
-0.15
8
6148
09:25:11
13.55
13.60
13.60
-0.15
4
6140
09:25:11
13.60
13.65
13.60
-0.15
1
6136
09:25:11
13.55
13.60
13.60
-0.15
6
6135
09:25:11
13.55
13.60
13.60
-0.15
3
6129
09:25:11
13.60
13.65
13.60
-0.15
3
6126
09:25:11
13.60
13.65
13.60
-0.15
2
6123
09:25:11
13.60
13.65
13.60
-0.15
6
6121
09:25:11
13.60
13.65
13.60
-0.15
18
6115
09:25:07
13.60
13.65
13.65
-0.10
4
6097
09:25:01
13.60
13.65
13.60
-0.15
2
6093
09:24:50
13.60
13.65
13.60
-0.15
8
6091
09:24:50
13.60
13.65
13.60
-0.15
3
6083
09:24:50
13.55
13.60
13.60
-0.15
27
6080
09:24:40
13.55
13.60
13.60
-0.15
3
6053
09:24:05
13.55
13.60
13.55
-0.20
1
6050
09:23:58
13.55
13.60
13.55
-0.20
2
6049
09:23:56
13.55
13.60
13.55
-0.20
15
6047
09:23:54
13.55
13.60
13.55
-0.20
1
6032
09:23:41
13.55
13.60
13.55
-0.20
5
6031
09:23:38
13.55
13.60
13.60
-0.15
1
6026
09:23:17
13.55
13.60
13.55
-0.20
8
6025
09:23:09
13.55
13.60
13.60
-0.15
3
6017
09:22:58
13.55
13.60
13.55
-0.20
3
6014
09:22:53
13.55
13.60
13.55
-0.20
2
6011
09:22:45
13.55
13.60
13.60
-0.15
2
6009
09:22:41
13.55
13.60
13.55
-0.20
5
6007
09:22:40
13.55
13.60
13.55
-0.20
3
6002
09:22:37
13.55
13.60
13.55
-0.20
1
5999
09:22:36
13.55
13.60
13.60
-0.15
1
5998
09:22:26
13.55
13.60
13.55
-0.20
2
5997
09:22:16
13.55
13.60
13.55
-0.20
2
5995
09:22:14
13.55
13.60
13.55
-0.20
2
5993
09:22:12
13.55
13.60
13.60
-0.15
1
5991
09:22:12
13.55
13.60
13.60
-0.15
5
5990
09:22:01
13.50
13.55
13.55
-0.20
17
5985
09:22:01
13.55
13.60
13.55
-0.20
3
5968
09:22:00
13.50
13.55
13.55
-0.20
23
5965
09:22:00
13.55
13.60
13.50
-0.25
60
5942
09:22:00
13.55
13.60
13.55
-0.20
60
5882
09:21:57
13.55
13.60
13.55
-0.20
9
5822
09:21:53
13.55
13.60
13.60
-0.15
1
5813
09:21:47
13.55
13.60
13.60
-0.15
1
5812
09:21:43
13.55
13.60
13.60
-0.15
2
5811
09:21:41
13.55
13.60
13.55
-0.20
1
5809
09:21:26
13.55
13.60
13.60
-0.15
1
5808
09:21:26
13.55
13.60
13.55
-0.20
17
5807
09:21:25
13.55
13.60
13.60
-0.15
2
5790
09:21:24
13.55
13.60
13.55
-0.20
1
5788
09:21:19
13.55
13.60
13.55
-0.20
3
5787
09:21:17
13.55
13.60
13.55
-0.20
2
5784
09:21:07
13.55
13.60
13.55
-0.20
1
5782
09:21:07
13.55
13.60
13.55
-0.20
23
5781
09:21:04
13.55
13.60
13.55
-0.20
10
5758
09:21:04
13.60
13.65
13.60
-0.15
3
5748
09:21:00
13.60
13.65
13.60
-0.15
2
5745
09:20:58
13.60
13.65
13.60
-0.15
5
5743
09:20:56
13.60
13.65
13.60
-0.15
5
5738
09:20:53
13.55
13.60
13.60
-0.15
13
5733
09:20:53
13.55
13.60
13.60
-0.15
16
5720
09:20:53
13.55
13.60
13.60
-0.15
3
5704
09:20:53
13.60
13.65
13.60
-0.15
31
5701
09:20:51
13.55
13.60
13.60
-0.15
9
5670
09:20:51
13.55
13.60
13.60
-0.15
4
5661
09:20:51
13.60
13.65
13.60
-0.15
15
5657
09:20:50
13.55
13.60
13.60
-0.15
43
5642
09:20:50
13.55
13.60
13.60
-0.15
4
5599
09:20:50
13.60
13.65
13.60
-0.15
20
5595
09:20:48
13.60
13.65
13.60
-0.15
1
5575
09:20:47
13.55
13.60
13.60
-0.15
14
5574
09:20:47
13.60
13.65
13.60
-0.15
14
5560
09:20:42
13.55
13.60
13.60
-0.15
12
5546
09:20:40
13.55
13.60
13.60
-0.15
1
5534
09:20:39
13.55
13.60
13.55
-0.20
1
5533
09:20:39
13.55
13.60
13.55
-0.20
1
5532
09:20:35
13.55
13.60
13.55
-0.20
1
5531
09:20:29
13.55
13.60
13.55
-0.20
12
5530
09:20:29
13.55
13.60
13.55
-0.20
1
5518
09:20:27
13.55
13.60
13.60
-0.15
1
5517
09:20:27
13.55
13.60
13.55
-0.20
1
5516
09:20:27
13.55
13.60
13.55
-0.20
1
5515
09:20:22
13.55
13.60
13.60
-0.15
5
5514
09:20:19
13.55
13.60
13.60
-0.15
1
5509
09:20:17
13.55
13.60
13.60
-0.15
4
5508
09:20:17
13.60
13.65
13.60
-0.15
34
5504
09:20:14
13.60
13.65
13.60
-0.15
1
5470
09:20:08
13.60
13.65
13.60
-0.15
20
5469
09:20:02
13.60
13.65
13.60
-0.15
4
5449
09:19:56
13.60
13.70
13.60
-0.15
7
5445
09:19:54
13.60
13.65
13.65
-0.10
1
5438
09:19:54
13.60
13.65
13.65
-0.10
10
5437
09:19:53
13.60
13.65
13.60
-0.15
30
5427
09:19:48
13.60
13.65
13.60
-0.15
32
5397
09:19:45
13.60
13.70
13.60
-0.15
10
5365
09:19:42
13.65
13.70
13.65
-0.10
24
5355
09:19:39
13.60
13.65
13.65
-0.10
2
5331
09:19:32
13.60
13.70
13.70
-0.05
3
5329
09:19:25
13.60
13.70
13.70
-0.05
2
5326
09:19:08
13.65
13.70
13.65
-0.10
1
5324
09:19:08
13.65
13.70
13.65
-0.10
4
5323
09:19:08
13.60
13.65
13.65
-0.10
45
5319
09:19:04
13.60
13.65
13.60
-0.15
17
5274
09:19:03
13.60
13.65
13.60
-0.15
9
5257
09:19:03
13.60
13.65
13.60
-0.15
5
5248
09:19:03
13.60
13.65
13.60
-0.15
1
5243
09:19:03
13.60
13.65
13.65
-0.10
1
5242
09:19:01
13.60
13.65
13.60
-0.15
1
5241
09:18:57
13.60
13.65
13.60
-0.15
1
5240
09:18:52
13.60
13.65
13.60
-0.15
16
5239
09:18:52
13.60
13.65
13.60
-0.15
1
5223
09:18:51
13.60
13.65
13.65
-0.10
1
5222
09:18:50
13.60
13.65
13.60
-0.15
36
5221
09:18:50
13.60
13.65
13.60
-0.15
21
5185
09:18:50
13.60
13.65
13.60
-0.15
1
5164
09:18:46
13.60
13.65
13.65
-0.10
1
5163
09:18:37
13.60
13.65
13.65
-0.10
5
5162
09:18:37
13.65
13.70
13.65
-0.10
109
5157
09:18:32
13.65
13.70
13.70
-0.05
10
5048
09:18:24
13.65
13.70
13.70
-0.05
1
5038
09:18:24
13.65
13.70
13.70
-0.05
10
5037
09:18:12
13.65
13.70
13.70
-0.05
1
5027
09:18:07
13.65
13.70
13.65
-0.10
5
5026
09:18:03
13.65
13.70
13.70
-0.05
1
5021
09:17:52
13.70
13.75
13.70
-0.05
6
5020
09:17:52
13.70
13.75
13.70
-0.05
22
5014
09:17:46
13.70
13.75
13.70
-0.05
2
4992
09:17:35
13.70
13.75
13.70
-0.05
1
4990
09:17:33
13.70
13.75
13.70
-0.05
3
4989
09:17:23
13.70
13.75
13.70
-0.05
50
4986
09:17:15
13.70
13.75
13.70
-0.05
9
4936
09:16:36
13.75
13.80
13.75
0
12
4927
09:16:09
13.75
13.80
13.80
+0.05
1
4915
09:15:48
13.75
13.80
13.75
0
1
4914
09:15:48
13.70
13.75
13.75
0
27
4913
09:15:48
13.70
13.75
13.75
0
1
4886
09:15:41
13.70
13.75
13.75
0
5
4885
09:15:39
13.75
13.80
13.75
0
23
4880
09:15:39
13.75
13.80
13.75
0
39
4857
09:15:34
13.75
13.80
13.75
0
1
4818
09:15:28
13.75
13.80
13.80
+0.05
10
4817
09:15:28
13.75
13.80
13.80
+0.05
5
4807
09:15:22
13.75
13.80
13.80
+0.05
1
4802
09:15:08
13.75
13.80
13.80
+0.05
1
4801
09:15:00
13.75
13.80
13.80
+0.05
1
4800
09:15:00
13.75
13.80
13.75
0
2
4799
09:14:57
13.75
13.80
13.80
+0.05
1
4797
09:14:53
13.75
13.80
13.80
+0.05
1
4796
09:14:47
13.75
13.80
13.80
+0.05
2
4795
09:14:38
13.80
13.85
13.80
+0.05
37
4793
09:14:38
13.80
13.85
13.80
+0.05
1
4756
09:14:35
13.80
13.85
13.85
+0.10
1
4755
09:14:32
13.80
13.85
13.85
+0.10
1
4754
09:14:30
13.80
13.85
13.85
+0.10
1
4753
09:14:26
13.80
13.85
13.85
+0.10
10
4752
09:14:22
13.80
13.85
13.85
+0.10
5
4742
09:14:19
13.80
13.85
13.85
+0.10
3
4737
09:14:16
13.80
13.85
13.85
+0.10
1
4734
09:14:12
13.85
13.90
13.85
+0.10
4
4733
09:14:12
13.80
13.85
13.85
+0.10
1
4729
09:14:11
13.85
13.90
13.85
+0.10
1
4728
09:14:06
13.80
13.85
13.85
+0.10
2
4727
09:14:05
13.85
13.90
13.85
+0.10
12
4725
09:14:02
13.85
13.90
13.85
+0.10
1
4713
09:14:02
13.85
13.90
13.85
+0.10
2
4712
09:14:02
13.80
13.85
13.85
+0.10
3
4710
09:14:02
13.80
13.85
13.85
+0.10
5
4707
09:13:57
13.80
13.85
13.85
+0.10
5
4702
09:13:53
13.80
13.85
13.85
+0.10
5
4697
09:13:52
13.85
13.90
13.85
+0.10
2
4692
09:13:52
13.85
13.90
13.85
+0.10
1
4690
09:13:52
13.85
13.90
13.85
+0.10
1
4689
09:13:52
13.85
13.90
13.85
+0.10
4
4688
09:13:52
13.80
13.85
13.85
+0.10
49
4684
09:13:51
13.80
13.85
13.85
+0.10
1
4635
09:13:49
13.80
13.85
13.85
+0.10
1
4634
09:13:49
13.80
13.85
13.85
+0.10
5
4633
09:13:43
13.80
13.85
13.85
+0.10
1
4628
09:13:43
13.80
13.85
13.85
+0.10
1
4627
09:13:43
13.80
13.85
13.85
+0.10
5
4626
09:13:39
13.75
13.80
13.80
+0.05
1
4621
09:13:31
13.75
13.80
13.80
+0.05
20
4620
09:13:29
13.75
13.80
13.80
+0.05
3
4600
09:13:21
13.75
13.80
13.80
+0.05
10
4597
09:13:16
13.75
13.80
13.80
+0.05
1
4587
09:12:50
13.70
13.75
13.80
+0.05
5
4586
09:12:50
13.70
13.75
13.75
0
5
4581
09:12:47
13.70
13.75
13.70
-0.05
1
4576
09:12:34
13.75
13.80
13.70
-0.05
73
4575
09:12:34
13.75
13.80
13.75
0
27
4502
09:12:32
13.75
13.80
13.80
+0.05
2
4475
09:12:31
13.75
13.80
13.75
0
10
4473
09:12:25
13.75
13.80
13.80
+0.05
30
4463
09:12:13
13.75
13.80
13.80
+0.05
1
4433
09:11:48
13.75
13.80
13.75
0
1
4432
09:11:47
13.75
13.80
13.75
0
1
4431
09:11:46
13.70
13.75
13.75
0
40
4430
09:11:46
13.70
13.75
13.75
0
6
4390
09:11:41
13.70
13.75
13.70
-0.05
15
4384
09:11:37
13.70
13.75
13.70
-0.05
1
4369
09:11:32
13.65
13.70
13.70
-0.05
10
4368
09:11:32
13.65
13.70
13.70
-0.05
3
4358
09:11:17
13.65
13.70
13.70
-0.05
10
4355
09:11:14
13.70
13.75
13.70
-0.05
34
4345
09:11:03
13.70
13.75
13.70
-0.05
3
4311
09:10:57
13.70
13.75
13.70
-0.05
2
4308
09:10:50
13.70
13.75
13.75
0
1
4306
09:10:50
13.70
13.75
13.70
-0.05
1
4305
09:10:49
13.70
13.75
13.75
0
1
4304
09:10:41
13.65
13.70
13.70
-0.05
21
4303
09:10:34
13.65
13.70
13.70
-0.05
1
4282
09:10:34
13.65
13.70
13.70
-0.05
1
4281
09:10:31
13.65
13.70
13.70
-0.05
2
4280
09:10:25
13.65
13.70
13.70
-0.05
1
4278
09:10:25
13.65
13.70
13.70
-0.05
1
4277
09:10:20
13.65
13.70
13.70
-0.05
1
4276
09:10:17
13.65
13.70
13.70
-0.05
4
4275
09:10:16
13.65
13.70
13.70
-0.05
2
4271
09:10:14
13.65
13.70
13.65
-0.10
1
4269
09:10:13
13.65
13.70
13.70
-0.05
1
4268
09:10:13
13.65
13.70
13.70
-0.05
2
4267
09:10:07
13.65
13.70
13.70
-0.05
9
4265
09:10:06
13.65
13.70
13.70
-0.05
1
4256
09:10:05
13.65
13.70
13.70
-0.05
2
4255
09:10:04
13.65
13.70
13.70
-0.05
1
4253
09:10:04
13.65
13.70
13.70
-0.05
5
4252
09:10:04
13.65
13.70
13.70
-0.05
10
4247
09:09:57
13.65
13.70
13.70
-0.05
2
4237
09:09:55
13.65
13.70
13.70
-0.05
2
4235
09:09:54
13.65
13.70
13.70
-0.05
1
4233
09:09:42
13.65
13.70
13.70
-0.05
1
4232
09:09:40
13.70
13.75
13.70
-0.05
5
4231
09:09:40
13.70
13.75
13.65
-0.10
21
4226
09:09:40
13.70
13.75
13.70
-0.05
29
4205
09:09:40
13.70
13.75
13.70
-0.05
1
4176
09:09:33
13.70
13.75
13.70
-0.05
6
4175
09:09:30
13.70
13.75
13.70
-0.05
2
4169
09:09:30
13.70
13.75
13.70
-0.05
3
4167
09:09:29
13.70
13.75
13.70
-0.05
1
4164
09:09:29
13.70
13.75
13.70
-0.05
1
4163
09:09:25
13.70
13.75
13.70
-0.05
3
4162
09:09:22
13.70
13.75
13.70
-0.05
43
4159
09:09:22
13.70
13.75
13.75
0
2
4116
09:09:11
13.70
13.75
13.75
0
20
4114
09:09:09
13.70
13.75
13.70
-0.05
10
4094
09:09:06
13.70
13.75
13.75
0
1
4084
09:09:06
13.75
13.80
13.75
0
75
4083
09:08:51
13.75
13.80
13.80
+0.05
1
4008
09:08:51
13.75
13.80
13.80
+0.05
1
4007
09:08:43
13.75
13.80
13.80
+0.05
1
4006
09:08:42
13.75
13.80
13.80
+0.05
5
4005
09:08:40
13.75
13.80
13.80
+0.05
2
4000
09:08:35
13.75
13.80
13.80
+0.05
6
3998
09:08:35
13.75
13.80
13.80
+0.05
10
3992
09:08:28
13.75
13.80
13.75
0
2
3982
09:08:27
13.75
13.80
13.80
+0.05
1
3980
09:08:22
13.75
13.80
13.75
0
11
3979
09:08:22
13.75
13.80
13.75
0
17
3968
09:08:22
13.70
13.75
13.75
0
19
3951
09:08:22
13.70
13.75
13.75
0
42
3932
09:08:22
13.70
13.75
13.75
0
10
3890
09:08:22
13.70
13.75
13.75
0
16
3880
09:08:21
13.70
13.75
13.70
-0.05
1
3864
09:08:17
13.70
13.75
13.70
-0.05
2
3863
09:08:13
13.65
13.70
13.70
-0.05
33
3861
09:08:12
13.65
13.70
13.65
-0.10
2
3828
09:08:11
13.65
13.70
13.65
-0.10
42
3826
09:08:10
13.65
13.70
13.65
-0.10
15
3784
09:08:09
13.65
13.70
13.65
-0.10
10
3769
09:08:06
13.65
13.70
13.65
-0.10
2
3759
09:08:02
13.65
13.70
13.65
-0.10
5
3757
09:07:59
13.65
13.70
13.65
-0.10
85
3752
09:07:53
13.65
13.70
13.70
-0.05
1
3667
09:07:49
13.70
13.75
13.70
-0.05
1
3666
09:07:49
13.70
13.75
13.70
-0.05
2
3665
09:07:49
13.70
13.75
13.70
-0.05
1
3663
09:07:49
13.70
13.75
13.70
-0.05
25
3662
09:07:47
13.70
13.75
13.70
-0.05
1
3637
09:07:47
13.70
13.75
13.70
-0.05
5
3636
09:07:43
13.70
13.75
13.70
-0.05
1
3631
09:07:41
13.70
13.75
13.70
-0.05
2
3630
09:07:37
13.70
13.75
13.70
-0.05
3
3628
09:07:34
13.70
13.75
13.70
-0.05
1
3625
09:07:28
13.65
13.70
13.70
-0.05
2
3624
09:07:27
13.65
13.70
13.70
-0.05
5
3622
09:07:27
13.65
13.70
13.70
-0.05
41
3617
09:07:27
13.65
13.70
13.70
-0.05
23
3576
09:07:27
13.65
13.70
13.70
-0.05
5
3553
09:07:27
13.70
13.75
13.70
-0.05
9
3548
09:07:27
13.70
13.75
13.70
-0.05
2
3539
09:07:26
13.70
13.75
13.70
-0.05
50
3537
09:07:23
13.70
13.75
13.70
-0.05
1
3487
09:07:21
13.70
13.75
13.70
-0.05
1
3486
09:07:16
13.70
13.75
13.70
-0.05
10
3485
09:07:13
13.70
13.75
13.70
-0.05
3
3475
09:07:10
13.70
13.75
13.70
-0.05
2
3472
09:07:08
13.70
13.75
13.70
-0.05
2
3470
09:07:07
13.70
13.75
13.70
-0.05
6
3468
09:07:07
13.70
13.75
13.70
-0.05
2
3462
09:07:04
13.70
13.75
13.70
-0.05
5
3460
09:07:00
13.70
13.75
13.70
-0.05
5
3455
09:07:00
13.70
13.75
13.70
-0.05
4
3450
09:07:00
13.70
13.75
13.70
-0.05
26
3446
09:06:57
13.70
13.75
13.70
-0.05
1
3420
09:06:56
13.70
13.75
13.70
-0.05
1
3419
09:06:55
13.70
13.75
13.70
-0.05
5
3418
09:06:52
13.70
13.75
13.70
-0.05
1
3413
09:06:49
13.70
13.75
13.70
-0.05
5
3412
09:06:44
13.70
13.75
13.70
-0.05
6
3407
09:06:43
13.70
13.75
13.70
-0.05
2
3401
09:06:41
13.70
13.75
13.70
-0.05
1
3399
09:06:41
13.70
13.75
13.70
-0.05
5
3398
09:06:29
13.70
13.75
13.70
-0.05
6
3393
09:06:28
13.70
13.75
13.70
-0.05
2
3387
09:06:24
13.70
13.75
13.75
0
12
3385
09:06:23
13.70
13.75
13.70
-0.05
2
3373
09:06:22
13.70
13.75
13.70
-0.05
1
3371
09:06:20
13.70
13.75
13.70
-0.05
1
3370
09:06:13
13.70
13.75
13.70
-0.05
2
3369
09:06:12
13.70
13.75
13.70
-0.05
1
3367
09:06:11
13.70
13.75
13.70
-0.05
1
3366
09:06:09
13.70
13.75
13.70
-0.05
10
3365
09:06:07
13.70
13.75
13.70
-0.05
5
3355
09:06:07
13.65
13.70
13.70
-0.05
2
3350
09:06:06
13.70
13.75
13.70
-0.05
2
3348
09:06:04
13.65
13.70
13.70
-0.05
18
3346
09:06:04
13.65
13.70
13.70
-0.05
1
3328
09:06:04
13.70
13.75
13.70
-0.05
5
3327
09:06:04
13.70
13.75
13.70
-0.05
30
3322
09:06:04
13.70
13.75
13.70
-0.05
10
3292
09:06:04
13.70
13.75
13.70
-0.05
100
3282
09:06:00
13.70
13.75
13.70
-0.05
13
3182
09:05:58
13.70
13.75
13.70
-0.05
1
3169
09:05:56
13.70
13.75
13.70
-0.05
1
3168
09:05:52
13.70
13.75
13.70
-0.05
4
3167
09:05:47
13.70
13.75
13.70
-0.05
2
3163
09:05:44
13.70
13.75
13.75
0
2
3161
09:05:43
13.70
13.75
13.70
-0.05
8
3159
09:05:34
13.70
13.75
13.70
-0.05
5
3151
09:05:32
13.70
13.75
13.70
-0.05
2
3146
09:05:31
13.70
13.75
13.75
0
4
3144
09:05:28
13.70
13.75
13.75
0
10
3140
09:05:26
13.75
13.80
13.75
0
22
3130
09:05:26
13.75
13.80
13.75
0
9
3108
09:05:26
13.75
13.80
13.75
0
45
3099
09:05:26
13.75
13.80
13.75
0
3
3054
09:05:26
13.70
13.75
13.75
0
41
3051
09:05:21
13.70
13.75
13.70
-0.05
1
3010
09:05:18
13.70
13.75
13.75
0
1
3009
09:05:16
13.70
13.75
13.75
0
20
3008
09:05:14
13.70
13.75
13.75
0
1
2988
09:05:12
13.70
13.75
13.75
0
2
2987
09:05:12
13.70
13.75
13.75
0
2
2985
09:05:10
13.70
13.75
13.75
0
12
2983
09:05:10
13.70
13.75
13.75
0
5
2971
09:05:04
13.70
13.75
13.75
0
1
2966
09:05:02
13.70
13.75
13.75
0
2
2965
09:05:01
13.70
13.75
13.75
0
2
2963
09:05:01
13.70
13.75
13.75
0
5
2961
09:05:00
13.70
13.75
13.75
0
1
2956
09:05:00
13.75
13.80
13.75
0
3
2955
09:05:00
13.75
13.80
13.75
0
13
2952
09:05:00
13.75
13.80
13.75
0
59
2939
09:04:53
13.75
13.80
13.80
+0.05
10
2880
09:04:47
13.75
13.80
13.75
0
1
2870
09:04:45
13.75
13.80
13.75
0
2
2869
09:04:34
13.75
13.80
13.75
0
1
2867
09:04:17
13.75
13.80
13.75
0
1
2866
09:04:12
13.75
13.80
13.80
+0.05
10
2865
09:04:12
13.70
13.75
13.75
0
29
2855
09:04:11
13.70
13.75
13.70
-0.05
4
2826
09:04:11
13.75
13.80
13.75
0
110
2822
09:04:11
13.75
13.80
13.75
0
3
2712
09:04:11
13.75
13.80
13.75
0
50
2709
09:04:10
13.75
13.80
13.75
0
3
2659
09:04:10
13.75
13.80
13.80
+0.05
8
2656
09:04:08
13.75
13.80
13.80
+0.05
1
2648
09:04:06
13.75
13.80
13.80
+0.05
7
2647
09:04:06
13.75
13.80
13.80
+0.05
3
2640
09:04:03
13.75
13.80
13.80
+0.05
3
2637
09:03:59
13.75
13.80
13.80
+0.05
10
2634
09:03:57
13.75
13.80
13.75
0
5
2624
09:03:56
13.75
13.80
13.80
+0.05
1
2619
09:03:52
13.75
13.80
13.80
+0.05
1
2618
09:03:50
13.75
13.80
13.80
+0.05
10
2617
09:03:46
13.75
13.80
13.80
+0.05
5
2607
09:03:46
13.75
13.80
13.80
+0.05
5
2602
09:03:42
13.80
13.85
13.80
+0.05
1
2597
09:03:42
13.75
13.80
13.80
+0.05
1
2596
09:03:40
13.80
13.85
13.80
+0.05
2
2595
09:03:40
13.75
13.80
13.80
+0.05
3
2593
09:03:40
13.75
13.80
13.80
+0.05
2
2590
09:03:40
13.75
13.80
13.80
+0.05
5
2588
09:03:36
13.75
13.80
13.80
+0.05
1
2583
09:03:36
13.75
13.80
13.80
+0.05
1
2582
09:03:34
13.75
13.80
13.80
+0.05
5
2581
09:03:34
13.75
13.80
13.75
0
1
2576
09:03:33
13.75
13.80
13.80
+0.05
1
2575
09:03:32
13.75
13.80
13.80
+0.05
5
2574
09:03:30
13.75
13.80
13.80
+0.05
5
2569
09:03:30
13.75
13.80
13.80
+0.05
5
2564
09:03:25
13.75
13.80
13.80
+0.05
1
2559
09:03:25
13.75
13.80
13.80
+0.05
2
2558
09:03:18
13.75
13.85
13.75
0
4
2556
09:03:17
13.75
13.80
13.80
+0.05
3
2552
09:03:16
13.75
13.80
13.80
+0.05
1
2549
09:03:16
13.75
13.80
13.80
+0.05
2
2548
09:03:15
13.75
13.80
13.80
+0.05
4
2546
09:03:13
13.75
13.80
13.80
+0.05
10
2542
09:03:09
13.75
13.80
13.80
+0.05
1
2532
09:03:08
13.80
13.85
13.80
+0.05
3
2531
09:03:05
13.75
13.80
13.80
+0.05
10
2528
09:03:02
13.75
13.80
13.80
+0.05
1
2518
09:03:02
13.75
13.80
13.80
+0.05
1
2517
09:03:01
13.75
13.80
13.80
+0.05
5
2516
09:03:01
13.80
13.85
13.80
+0.05
202
2511
09:03:01
13.80
13.85
13.80
+0.05
43
2309
09:03:00
13.80
13.85
13.85
+0.10
10
2266
09:03:00
13.80
13.85
13.85
+0.10
5
2256
09:02:57
13.80
13.85
13.85
+0.10
2
2251
09:02:53
13.80
13.85
13.85
+0.10
1
2249
09:02:47
13.85
13.90
13.85
+0.10
19
2248
09:02:47
13.85
13.90
13.85
+0.10
10
2229
09:02:47
13.85
13.90
13.85
+0.10
9
2219
09:02:43
13.85
13.90
13.85
+0.10
9
2210
09:02:39
13.85
13.90
13.85
+0.10
9
2201
09:02:34
13.85
13.90
13.85
+0.10
9
2192
09:02:31
13.85
13.90
13.85
+0.10
1
2183
09:02:28
13.85
13.90
13.85
+0.10
2
2182
09:02:26
13.85
13.90
13.85
+0.10
1
2180
09:02:24
13.80
13.85
13.85
+0.10
23
2179
09:02:21
13.80
13.85
13.85
+0.10
1
2156
09:02:20
13.75
13.85
13.75
0
10
2155
09:02:16
13.75
13.85
13.85
+0.10
1
2145
09:02:14
13.75
13.80
13.80
+0.05
2
2144
09:02:14
13.80
13.85
13.80
+0.05
9
2142
09:02:13
13.80
13.85
13.80
+0.05
1
2133
09:02:13
13.80
13.85
13.80
+0.05
13
2132
09:02:13
13.80
13.85
13.80
+0.05
30
2119
09:02:12
13.80
13.85
13.80
+0.05
1
2089
09:02:09
13.80
13.85
13.80
+0.05
1
2088
09:02:07
13.80
13.85
13.80
+0.05
3
2087
09:02:07
13.75
13.80
13.80
+0.05
31
2084
09:02:04
13.75
13.80
13.75
0
50
2053
09:02:01
13.75
13.80
13.75
0
2
2003
09:02:00
13.75
13.80
13.75
0
4
2001
09:01:59
13.75
13.80
13.75
0
2
1997
09:01:55
13.75
13.80
13.75
0
23
1995
09:01:46
13.75
13.80
13.75
0
26
1972
09:01:40
13.75
13.80
13.75
0
6
1946
09:01:37
13.75
13.80
13.75
0
1
1940
09:01:36
13.75
13.80
13.75
0
10
1939
09:01:36
13.75
13.80
13.75
0
1
1929
09:01:31
13.70
13.75
13.75
0
3
1928
09:01:31
13.75
13.80
13.75
0
1
1925
09:01:31
13.70
13.75
13.75
0
12
1924
09:01:31
13.70
13.75
13.75
0
10
1912
09:01:29
13.70
13.75
13.75
0
1
1902
09:01:26
13.70
13.75
13.75
0
3
1901
09:01:22
13.70
13.75
13.75
0
20
1898
09:01:22
13.70
13.75
13.70
-0.05
1
1878
09:01:19
13.75
13.80
13.75
0
30
1877
09:01:19
13.75
13.80
13.75
0
1
1847
09:01:19
13.75
13.80
13.75
0
4
1846
09:01:19
13.70
13.75
13.75
0
1
1842
09:01:19
13.70
13.75
13.75
0
10
1841
09:01:15
13.75
13.80
13.75
0
3
1831
09:01:15
13.70
13.75
13.75
0
7
1828
09:01:14
13.70
13.75
13.75
0
1
1821
09:01:12
13.75
13.80
13.75
0
2
1820
09:01:12
13.75
13.80
13.75
0
29
1818
09:01:12
13.75
13.80
13.75
0
7
1789
09:01:11
13.70
13.75
13.80
+0.05
9
1782
09:01:11
13.70
13.75
13.75
0
11
1773
09:01:05
13.70
13.75
13.75
0
5
1762
09:01:05
13.70
13.75
13.75
0
10
1757
09:01:04
13.70
13.75
13.70
-0.05
30
1747
09:01:03
13.70
13.75
13.70
-0.05
10
1717
09:01:03
13.70
13.75
13.75
0
1
1707
09:01:01
13.70
13.75
13.70
-0.05
33
1706
09:01:01
13.75
13.80
13.70
-0.05
2
1673
09:01:01
13.75
13.80
13.75
0
2
1671
09:01:01
13.75
13.80
13.75
0
4
1669
09:01:00
13.75
13.80
13.80
+0.05
1
1665
09:01:00
13.75
13.80
13.75
0
1
1664
09:00:57
13.75
13.80
13.80
+0.05
20
1663
09:00:56
13.75
13.80
13.80
+0.05
2
1643
09:00:55
13.80
13.85
13.80
+0.05
1
1641
09:00:53
13.80
13.85
13.80
+0.05
1
1640
09:00:53
13.70
13.80
13.85
+0.10
2
1639
09:00:53
13.70
13.80
13.80
+0.05
8
1637
09:00:53
13.80
13.85
13.80
+0.05
47
1629
09:00:53
13.70
13.80
13.80
+0.05
53
1582
09:00:52
13.70
13.75
13.75
0
2
1529
09:00:52
13.70
13.75
13.75
0
10
1527
09:00:52
13.70
13.75
13.70
-0.05
7
1517
09:00:52
13.75
13.80
13.75
0
264
1510
09:00:51
13.80
13.85
13.80
+0.05
135
1246
09:00:51
13.80
13.85
13.80
+0.05
50
1111
09:00:50
13.80
13.85
13.80
+0.05
1
1061
09:00:50
13.80
13.85
13.85
+0.10
5
1060
09:00:49
13.80
13.85
13.85
+0.10
5
1055
09:00:47
13.80
13.85
13.85
+0.10
10
1050
09:00:41
13.80
13.90
13.90
+0.15
5
1040
09:00:41
13.85
13.90
13.85
+0.10
28
1035
09:00:41
13.85
13.90
13.85
+0.10
4
1007
09:00:39
13.90
13.95
13.90
+0.15
11
1003
09:00:39
13.90
13.95
13.90
+0.15
3
992
09:00:39
13.90
13.95
13.90
+0.15
39
989
09:00:39
13.90
13.95
13.90
+0.15
2
950
09:00:38
13.80
13.85
13.90
+0.15
44
948
09:00:38
13.80
13.85
13.85
+0.10
1
904
09:00:37
13.85
13.90
13.85
+0.10
5
903
09:00:36
13.85
13.90
13.85
+0.10
2
898
09:00:36
13.80
13.90
13.90
+0.15
5
896
09:00:35
13.80
13.90
13.90
+0.15
20
891
09:00:33
13.85
13.90
13.85
+0.10
1
871
09:00:32
13.80
13.90
13.90
+0.15
1
870
09:00:32
13.80
13.90
13.90
+0.15
4
869
09:00:32
13.80
13.90
13.90
+0.15
10
865
09:00:32
13.80
13.85
13.85
+0.10
1
855
09:00:31
13.85
13.90
13.85
+0.10
1
854
09:00:29
13.85
13.90
13.85
+0.10
4
853
09:00:29
13.85
13.90
13.85
+0.10
10
849
09:00:29
13.85
13.90
13.85
+0.10
21
839
09:00:28
13.85
13.90
13.90
+0.15
1
818
09:00:28
13.90
13.95
13.90
+0.15
5
817
09:00:28
13.80
13.90
13.90
+0.15
5
812
09:00:28
13.85
13.90
13.85
+0.10
2
807
09:00:28
13.85
13.90
13.85
+0.10
58
805
09:00:28
13.85
13.90
13.85
+0.10
52
747
09:00:28
13.85
13.95
13.85
+0.10
14
695
09:00:27
13.90
13.95
13.90
+0.15
1
681
09:00:25
13.90
13.95
13.90
+0.15
7
680
09:00:24
13.85
13.95
13.95
+0.20
1
673
09:00:23
13.90
13.95
13.90
+0.15
1
672
09:00:23
13.90
13.95
13.90
+0.15
1
671
09:00:17
13.90
13.95
13.90
+0.15
10
670
09:00:17
13.90
13.95
13.90
+0.15
25
660
09:00:17
--
--
13.90
+0.15
635
635
其他人也逛...
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
家樂福10000元好禮即享券(餘額型)
POCO X7 Pro 5G 12G/256GB
Apple iPhone 17 Pro Max (512G)
小米 Xiaomi 手環 10
AirPods Pro 3
MyCard 10000點虛擬點數卡
App Store Card $ 3000 - 數位序號
MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、512GB SSD
vivo Y29s 5G (6G/128G) 兩入組
LG PuriCare 360°空氣清淨機 寵物功能加強版(單層)AS651DSS0
App Store Card $ 500 - 數位序號
麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券
DJI OSMO POCKET 3 全能套裝
PChome 購物儲值1,000元
個股名稱
國銀人民幣存款餘額連8年下滑 ...
日月光投控ADR16日上漲0.22美元...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
南亞
力積電
晶豪科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
低軌衛星概念股
記憶體概念股
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
友達ADR16日上漲0.09美元漲幅1....
‧
高階核廢選址草案設回頭機制 公...
‧
台積電ADR16日上漲0.76美元漲幅...
更多
加密貨幣
比特幣
BTC
94996.72
-528.44
-0.55%
以太幣
ETH
3302.59
7.11
0.22%
瑞波幣
XRP
2.05
-0.02
-0.88%
比特幣現金
BCH
592.17
-7.36
-1.23%
萊特幣
LTC
74.59
-0.67
-0.90%
卡達幣
ADA
0.394326
0.00
-0.31%
波場幣
TRX
0.318736
0.01
3.03%
恆星幣
XLM
0.228346
0.00
0.96%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
行動版
電腦版
大盤
加權指數
櫃買指數
類股
集中市場
櫃買中心
市場指數
權證
股票找權證
權證篩選
權證排行
期權
期貨商品
期貨價差
分類報價
上市/上櫃
產業股
集團股
概念股
自選股
最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞
個股
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK
股市公告
新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會
選股
快速選股
推薦選股
我的選股條件
三大法人
買賣金額
外資買賣超
投信買賣超
自營商買賣超
排行
上市排行
上櫃排行
財務排行
籌碼排行
網友排行
融資融券
餘額統計
融資增減
融券增減
使用率/券資比
專欄
箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄
券商分析
研究報告
今日盤勢分析
即時新聞
熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財
港股美股
分類報價
即時新聞
熱門排行
焦點股票
外匯
全球匯率數
熱門匯率
即時新聞
經濟數據
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「
資訊用戶權益暨使用同意聲明書
」並建議會員使用本網站資訊， 在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊， 係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『
交易資訊使用管理辦法
』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。
