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
外資匯出潮未歇 新台幣摜破32.4元重貶逾1.4角
熱門
[公告] 國票金:代子公司國際票券金融(股)公司公告董事會選舉董事長
更新報價
東 聯
(1710)
化學工業
上市
遠東
集團
15.45
▼-0.95
-5.79%
1.30
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.95
8,316
15.45
90
15.50
44
16.50
16.50
15.35
16.40
+ 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
15.45
15.50
15.45
-0.95
2
8316
13:30:00
15.45
15.50
15.45
-0.95
719
8314
13:24:56
15.45
15.50
15.45
-0.95
2
7595
13:24:42
15.45
15.50
15.50
-0.90
1
7593
13:24:38
15.45
15.50
15.45
-0.95
1
7592
13:24:34
15.45
15.50
15.45
-0.95
1
7591
13:24:28
15.45
15.50
15.50
-0.90
1
7590
13:24:27
15.45
15.50
15.45
-0.95
1
7589
13:24:19
15.45
15.50
15.45
-0.95
1
7588
13:24:16
15.45
15.50
15.50
-0.90
1
7587
13:24:16
15.45
15.50
15.50
-0.90
4
7586
13:24:15
15.45
15.50
15.45
-0.95
6
7582
13:24:15
15.45
15.50
15.45
-0.95
24
7576
13:24:11
15.45
15.50
15.45
-0.95
2
7552
13:24:10
15.45
15.50
15.45
-0.95
1
7550
13:24:07
15.45
15.50
15.45
-0.95
3
7549
13:24:03
15.45
15.50
15.45
-0.95
1
7546
13:23:56
15.45
15.50
15.45
-0.95
3
7545
13:23:56
15.45
15.50
15.45
-0.95
3
7542
13:23:56
15.45
15.50
15.45
-0.95
2
7539
13:23:56
15.45
15.50
15.50
-0.90
4
7537
13:23:56
15.45
15.50
15.50
-0.90
5
7533
13:23:56
15.45
15.50
15.45
-0.95
55
7528
13:23:45
15.45
15.50
15.45
-0.95
1
7473
13:23:43
15.45
15.50
15.50
-0.90
1
7472
13:23:42
15.45
15.50
15.45
-0.95
2
7471
13:23:39
15.45
15.50
15.45
-0.95
1
7469
13:23:25
15.45
15.50
15.45
-0.95
1
7468
13:23:24
15.45
15.50
15.50
-0.90
2
7467
13:23:22
15.45
15.50
15.45
-0.95
2
7465
13:23:21
15.45
15.50
15.45
-0.95
10
7463
13:23:01
15.45
15.50
15.50
-0.90
1
7453
13:23:00
15.45
15.50
15.45
-0.95
2
7452
13:22:59
15.45
15.50
15.45
-0.95
5
7450
13:22:58
15.45
15.50
15.50
-0.90
1
7445
13:22:56
15.45
15.50
15.45
-0.95
1
7444
13:22:54
15.45
15.50
15.50
-0.90
1
7443
13:22:51
15.45
15.50
15.50
-0.90
1
7442
13:22:50
15.45
15.50
15.50
-0.90
1
7441
13:22:49
15.45
15.50
15.45
-0.95
1
7440
13:22:49
15.45
15.50
15.45
-0.95
1
7439
13:22:48
15.45
15.50
15.50
-0.90
5
7438
13:22:14
15.45
15.50
15.50
-0.90
1
7433
13:22:05
15.45
15.55
15.45
-0.95
1
7432
13:22:05
15.45
15.55
15.55
-0.85
1
7431
13:22:04
15.45
15.50
15.50
-0.90
5
7430
13:21:39
15.50
15.55
15.50
-0.90
1
7425
13:21:22
15.45
15.55
15.55
-0.85
1
7424
13:21:22
15.50
15.55
15.50
-0.90
1
7423
13:21:17
15.45
15.55
15.45
-0.95
1
7422
13:21:07
15.45
15.55
15.55
-0.85
3
7421
13:21:07
15.45
15.55
15.55
-0.85
1
7418
13:21:07
15.50
15.55
15.50
-0.90
1
7417
13:21:07
15.45
15.50
15.50
-0.90
26
7416
13:21:06
15.45
15.50
15.50
-0.90
1
7390
13:21:06
15.45
15.50
15.50
-0.90
3
7389
13:21:05
15.45
15.50
15.45
-0.95
1
7386
13:21:02
15.45
15.50
15.50
-0.90
1
7385
13:20:56
15.45
15.50
15.45
-0.95
1
7384
13:20:51
15.45
15.50
15.50
-0.90
1
7383
13:20:51
15.45
15.50
15.50
-0.90
3
7382
13:20:50
15.45
15.50
15.50
-0.90
20
7379
13:20:40
15.45
15.50
15.45
-0.95
1
7359
13:20:38
15.45
15.50
15.50
-0.90
2
7358
13:20:36
15.45
15.50
15.45
-0.95
16
7356
13:20:28
15.45
15.55
15.45
-0.95
1
7340
13:20:26
15.50
15.55
15.50
-0.90
1
7339
13:20:15
15.45
15.55
15.45
-0.95
1
7338
13:20:10
15.50
15.55
15.50
-0.90
20
7337
13:20:03
15.50
15.55
15.50
-0.90
1
7317
13:20:00
15.50
15.55
15.55
-0.85
3
7316
13:19:58
15.50
15.55
15.55
-0.85
5
7313
13:19:51
15.50
15.55
15.50
-0.90
1
7308
13:19:38
15.50
15.55
15.50
-0.90
1
7307
13:19:34
15.50
15.55
15.55
-0.85
1
7306
13:19:25
15.50
15.55
15.50
-0.90
1
7305
13:19:13
15.50
15.55
15.50
-0.90
1
7304
13:19:06
15.50
15.55
15.50
-0.90
1
7303
13:19:05
15.50
15.55
15.50
-0.90
1
7302
13:18:59
15.50
15.55
15.50
-0.90
1
7301
13:18:59
15.50
15.55
15.50
-0.90
3
7300
13:18:59
15.50
15.55
15.50
-0.90
2
7297
13:18:47
15.50
15.55
15.50
-0.90
1
7295
13:18:34
15.50
15.55
15.50
-0.90
1
7294
13:18:31
15.50
15.55
15.50
-0.90
2
7293
13:18:21
15.50
15.55
15.50
-0.90
1
7291
13:18:14
15.50
15.55
15.50
-0.90
1
7290
13:18:09
15.50
15.55
15.50
-0.90
1
7289
13:18:08
15.50
15.55
15.50
-0.90
2
7288
13:17:55
15.50
15.55
15.50
-0.90
1
7286
13:17:42
15.45
15.50
15.50
-0.90
2
7285
13:17:37
15.50
15.55
15.50
-0.90
1
7283
13:17:32
15.50
15.55
15.50
-0.90
1
7282
13:17:28
15.50
15.55
15.50
-0.90
10
7281
13:17:26
15.50
15.55
15.50
-0.90
1
7271
13:17:17
15.45
15.55
15.45
-0.95
2
7270
13:17:10
15.45
15.50
15.50
-0.90
1
7268
13:17:10
15.45
15.50
15.50
-0.90
2
7267
13:17:08
15.45
15.55
15.45
-0.95
1
7265
13:16:59
15.45
15.55
15.45
-0.95
1
7264
13:16:57
15.50
15.55
15.50
-0.90
1
7263
13:16:48
15.45
15.55
15.45
-0.95
7
7262
13:16:47
15.45
15.55
15.45
-0.95
1
7255
13:16:33
15.50
15.55
15.50
-0.90
26
7254
13:16:33
15.50
15.55
15.50
-0.90
1
7228
13:16:28
15.50
15.55
15.50
-0.90
1
7227
13:16:28
15.50
15.55
15.50
-0.90
1
7226
13:16:28
15.50
15.55
15.50
-0.90
1
7225
13:16:25
15.50
15.55
15.50
-0.90
1
7224
13:16:25
15.50
15.55
15.50
-0.90
3
7223
13:16:25
15.50
15.55
15.50
-0.90
10
7220
13:16:07
15.50
15.55
15.50
-0.90
2
7210
13:16:07
15.50
15.55
15.50
-0.90
3
7208
13:16:06
15.50
15.55
15.50
-0.90
7
7205
13:16:03
15.50
15.55
15.50
-0.90
10
7198
13:15:39
15.50
15.55
15.50
-0.90
1
7188
13:15:39
15.50
15.55
15.50
-0.90
1
7187
13:15:39
15.50
15.55
15.50
-0.90
1
7186
13:15:35
15.50
15.55
15.50
-0.90
1
7185
13:15:35
15.50
15.55
15.50
-0.90
1
7184
13:15:33
15.50
15.55
15.50
-0.90
5
7183
13:15:32
15.50
15.55
15.50
-0.90
1
7178
13:15:23
15.50
15.55
15.50
-0.90
1
7177
13:15:19
15.50
15.55
15.50
-0.90
2
7176
13:14:56
15.50
15.55
15.50
-0.90
1
7174
13:14:46
15.50
15.55
15.50
-0.90
1
7173
13:14:42
15.50
15.55
15.50
-0.90
4
7172
13:14:35
15.50
15.55
15.50
-0.90
1
7168
13:14:34
15.50
15.55
15.50
-0.90
1
7167
13:13:43
15.50
15.55
15.50
-0.90
1
7166
13:13:30
15.50
15.55
15.50
-0.90
1
7165
13:12:59
15.50
15.55
15.50
-0.90
3
7164
13:12:52
15.50
15.55
15.50
-0.90
20
7161
13:12:40
15.50
15.55
15.50
-0.90
3
7141
13:12:35
15.50
15.55
15.50
-0.90
14
7138
13:12:11
15.50
15.55
15.50
-0.90
5
7124
13:12:08
15.50
15.55
15.50
-0.90
1
7119
13:12:02
15.50
15.55
15.55
-0.85
1
7118
13:11:56
15.50
15.55
15.50
-0.90
1
7117
13:11:51
15.50
15.55
15.50
-0.90
1
7116
13:11:46
15.50
15.55
15.50
-0.90
2
7115
13:11:26
15.50
15.55
15.55
-0.85
1
7113
13:11:00
15.50
15.55
15.50
-0.90
3
7112
13:10:55
15.55
15.60
15.55
-0.85
8
7109
13:10:55
15.55
15.60
15.55
-0.85
49
7101
13:10:17
15.55
15.60
15.60
-0.80
1
7052
13:10:16
15.55
15.60
15.55
-0.85
1
7051
13:10:14
15.55
15.60
15.60
-0.80
1
7050
13:09:02
15.55
15.60
15.60
-0.80
1
7049
13:08:43
15.55
15.60
15.60
-0.80
1
7048
13:08:26
15.55
15.60
15.60
-0.80
1
7047
13:08:03
15.50
15.55
15.55
-0.85
1
7046
13:08:03
15.50
15.55
15.55
-0.85
7
7045
13:08:03
15.55
15.65
15.55
-0.85
1
7038
13:08:03
15.55
15.60
15.60
-0.80
32
7037
13:08:03
15.50
15.55
15.55
-0.85
14
7005
13:07:51
15.50
15.55
15.55
-0.85
1
6991
13:07:50
15.50
15.55
15.50
-0.90
1
6990
13:07:50
15.50
15.55
15.55
-0.85
1
6989
13:07:47
15.55
15.60
15.55
-0.85
1
6988
13:07:47
15.50
15.55
15.55
-0.85
48
6987
13:07:33
15.50
15.55
15.50
-0.90
1
6939
13:07:33
15.50
15.55
15.50
-0.90
1
6938
13:07:33
15.50
15.55
15.50
-0.90
1
6937
13:07:33
15.50
15.55
15.50
-0.90
1
6936
13:07:33
15.55
15.60
15.55
-0.85
2
6935
13:07:32
15.55
15.60
15.55
-0.85
46
6933
13:07:27
15.55
15.60
15.55
-0.85
9
6887
13:07:06
15.55
15.60
15.55
-0.85
3
6878
13:06:56
15.55
15.60
15.55
-0.85
2
6875
13:06:34
15.55
15.60
15.55
-0.85
1
6873
13:06:09
15.55
15.60
15.55
-0.85
1
6872
13:05:55
15.55
15.60
15.55
-0.85
1
6871
13:05:48
15.55
15.60
15.55
-0.85
1
6870
13:04:53
15.55
15.60
15.60
-0.80
1
6869
13:04:50
15.55
15.60
15.60
-0.80
1
6868
13:04:50
15.55
15.60
15.60
-0.80
1
6867
13:04:17
15.55
15.60
15.60
-0.80
1
6866
13:03:54
15.55
15.60
15.55
-0.85
5
6865
13:03:49
15.55
15.60
15.55
-0.85
2
6860
13:03:38
15.55
15.60
15.60
-0.80
20
6858
13:03:02
15.55
15.60
15.60
-0.80
1
6838
13:03:01
15.55
15.60
15.60
-0.80
5
6837
13:02:42
15.55
15.60
15.60
-0.80
1
6832
13:02:29
15.55
15.60
15.60
-0.80
1
6831
13:02:26
15.55
15.60
15.60
-0.80
1
6830
13:01:50
15.55
15.60
15.60
-0.80
1
6829
13:01:33
15.60
15.65
15.60
-0.80
3
6828
13:01:10
15.55
15.60
15.60
-0.80
5
6825
13:00:45
15.60
15.65
15.60
-0.80
4
6820
13:00:45
15.55
15.60
15.60
-0.80
1
6816
13:00:45
15.55
15.60
15.60
-0.80
5
6815
13:00:45
15.55
15.60
15.60
-0.80
3
6810
13:00:45
15.55
15.60
15.60
-0.80
2
6807
13:00:45
15.55
15.60
15.60
-0.80
8
6805
13:00:45
15.55
15.60
15.60
-0.80
43
6797
13:00:02
15.55
15.60
15.60
-0.80
1
6754
12:59:59
15.60
15.65
15.60
-0.80
15
6753
12:59:50
15.60
15.65
15.60
-0.80
2
6738
12:59:35
15.60
15.65
15.60
-0.80
1
6736
12:59:18
15.60
15.65
15.60
-0.80
1
6735
12:59:00
15.60
15.65
15.60
-0.80
2
6734
12:58:48
15.60
15.65
15.60
-0.80
1
6732
12:58:35
15.60
15.65
15.60
-0.80
2
6731
12:58:33
15.60
15.65
15.60
-0.80
1
6729
12:58:32
15.60
15.65
15.60
-0.80
10
6728
12:57:33
15.60
15.65
15.60
-0.80
3
6718
12:57:06
15.60
15.65
15.60
-0.80
1
6715
12:56:00
15.60
15.65
15.60
-0.80
3
6714
12:55:06
15.60
15.65
15.60
-0.80
2
6711
12:55:05
15.60
15.65
15.65
-0.75
1
6709
12:54:59
15.60
15.65
15.60
-0.80
3
6708
12:54:59
15.60
15.65
15.60
-0.80
3
6705
12:54:59
15.60
15.65
15.60
-0.80
5
6702
12:54:49
15.60
15.65
15.60
-0.80
2
6697
12:54:15
15.60
15.65
15.60
-0.80
1
6695
12:54:12
15.60
15.65
15.60
-0.80
3
6694
12:53:21
15.60
15.65
15.60
-0.80
1
6691
12:53:14
15.60
15.65
15.60
-0.80
3
6690
12:51:53
15.55
15.60
15.60
-0.80
15
6687
12:51:50
15.55
15.60
15.60
-0.80
1
6672
12:51:11
15.60
15.65
15.60
-0.80
20
6671
12:50:50
15.60
15.65
15.60
-0.80
1
6651
12:50:49
15.60
15.65
15.65
-0.75
1
6650
12:50:10
15.60
15.65
15.65
-0.75
1
6649
12:50:04
15.60
15.65
15.60
-0.80
1
6648
12:49:28
15.60
15.65
15.60
-0.80
2
6647
12:48:01
15.55
15.60
15.60
-0.80
4
6645
12:47:54
15.55
15.60
15.60
-0.80
4
6641
12:47:54
15.55
15.60
15.60
-0.80
5
6637
12:47:18
15.55
15.60
15.60
-0.80
5
6632
12:47:18
15.60
15.65
15.60
-0.80
1
6627
12:47:18
15.55
15.60
15.60
-0.80
2
6626
12:47:18
15.60
15.65
15.60
-0.80
1
6624
12:47:07
15.60
15.65
15.60
-0.80
12
6623
12:46:54
15.60
15.65
15.60
-0.80
5
6611
12:46:44
15.60
15.65
15.60
-0.80
3
6606
12:46:40
15.60
15.65
15.60
-0.80
1
6603
12:46:39
15.60
15.65
15.60
-0.80
3
6602
12:46:39
15.60
15.65
15.60
-0.80
15
6599
12:46:24
15.60
15.65
15.60
-0.80
15
6584
12:46:23
15.60
15.65
15.60
-0.80
2
6569
12:46:06
15.60
15.65
15.60
-0.80
1
6567
12:45:52
15.55
15.60
15.60
-0.80
2
6566
12:45:51
15.60
15.65
15.60
-0.80
8
6564
12:45:15
15.60
15.65
15.65
-0.75
1
6556
12:45:13
15.60
15.65
15.65
-0.75
25
6555
12:44:42
15.55
15.60
15.60
-0.80
25
6530
12:44:27
15.55
15.60
15.55
-0.85
1
6505
12:43:34
15.55
15.60
15.60
-0.80
3
6504
12:43:27
15.55
15.60
15.55
-0.85
1
6501
12:43:08
15.55
15.60
15.60
-0.80
1
6500
12:41:39
15.55
15.60
15.60
-0.80
1
6499
12:41:29
15.60
15.65
15.60
-0.80
21
6498
12:40:24
15.60
15.65
15.65
-0.75
2
6477
12:40:24
15.60
15.65
15.65
-0.75
10
6475
12:40:20
15.60
15.65
15.65
-0.75
1
6465
12:39:05
15.60
15.65
15.65
-0.75
1
6464
12:39:04
15.55
15.60
15.60
-0.80
1
6463
12:39:01
15.55
15.60
15.60
-0.80
3
6462
12:39:01
15.55
15.60
15.60
-0.80
1
6459
12:38:41
15.55
15.60
15.60
-0.80
8
6458
12:38:40
15.55
15.60
15.55
-0.85
7
6450
12:38:12
15.60
15.65
15.60
-0.80
1
6443
12:37:29
15.60
15.65
15.60
-0.80
2
6442
12:37:18
15.55
15.60
15.60
-0.80
2
6440
12:37:17
15.55
15.60
15.60
-0.80
1
6438
12:36:36
15.55
15.60
15.60
-0.80
1
6437
12:36:18
15.55
15.60
15.60
-0.80
8
6436
12:36:18
15.60
15.65
15.60
-0.80
2
6428
12:36:18
15.55
15.60
15.60
-0.80
2
6426
12:36:18
15.55
15.60
15.60
-0.80
3
6424
12:36:18
15.55
15.60
15.60
-0.80
1
6421
12:35:25
15.55
15.65
15.65
-0.75
1
6420
12:35:21
15.55
15.60
15.60
-0.80
5
6419
12:34:17
15.55
15.60
15.60
-0.80
4
6414
12:33:06
15.60
15.65
15.60
-0.80
1
6410
12:32:38
15.55
15.60
15.60
-0.80
2
6409
12:31:29
15.55
15.60
15.60
-0.80
1
6407
12:31:27
15.55
15.60
15.60
-0.80
1
6406
12:30:31
15.60
15.65
15.60
-0.80
2
6405
12:30:30
15.60
15.65
15.65
-0.75
1
6403
12:30:07
15.55
15.60
15.60
-0.80
1
6402
12:30:02
15.55
15.60
15.60
-0.80
2
6401
12:30:00
15.55
15.60
15.60
-0.80
6
6399
12:29:59
15.60
15.65
15.60
-0.80
3
6393
12:29:58
15.55
15.65
15.65
-0.75
20
6390
12:29:27
15.55
15.60
15.65
-0.75
10
6370
12:29:27
15.55
15.60
15.60
-0.80
10
6360
12:28:33
15.60
15.65
15.60
-0.80
1
6350
12:28:27
15.55
15.65
15.55
-0.85
1
6349
12:28:12
15.55
15.65
15.65
-0.75
1
6348
12:27:44
15.50
15.60
15.65
-0.75
8
6347
12:27:44
15.50
15.60
15.60
-0.80
12
6339
12:27:03
15.50
15.55
15.55
-0.85
10
6327
12:26:26
15.45
15.50
15.50
-0.90
1
6317
12:26:25
15.45
15.50
15.50
-0.90
2
6316
12:26:25
15.50
15.55
15.50
-0.90
13
6314
12:26:18
15.50
15.55
15.50
-0.90
1
6301
12:26:18
15.50
15.55
15.50
-0.90
1
6300
12:25:38
15.50
15.55
15.50
-0.90
1
6299
12:25:35
15.50
15.55
15.55
-0.85
1
6298
12:24:58
15.50
15.55
15.50
-0.90
1
6297
12:24:58
15.50
15.55
15.50
-0.90
1
6296
12:24:22
15.50
15.55
15.50
-0.90
1
6295
12:24:22
15.50
15.55
15.50
-0.90
1
6294
12:23:25
15.50
15.55
15.50
-0.90
1
6293
12:23:25
15.50
15.55
15.50
-0.90
2
6292
12:22:27
15.50
15.55
15.50
-0.90
1
6290
12:22:27
15.50
15.55
15.55
-0.85
1
6289
12:22:27
15.50
15.55
15.55
-0.85
40
6288
12:22:27
15.45
15.50
15.50
-0.90
9
6248
12:22:07
15.45
15.50
15.50
-0.90
1
6239
12:22:07
15.45
15.50
15.50
-0.90
5
6238
12:22:03
15.45
15.50
15.45
-0.95
2
6233
12:21:38
15.45
15.50
15.50
-0.90
1
6231
12:20:52
15.45
15.55
15.45
-0.95
1
6230
12:20:40
15.45
15.50
15.50
-0.90
9
6229
12:20:40
15.45
15.50
15.50
-0.90
1
6220
12:20:37
15.45
15.50
15.45
-0.95
3
6219
12:20:35
15.45
15.50
15.45
-0.95
1
6216
12:20:30
15.45
15.50
15.45
-0.95
2
6215
12:20:25
15.45
15.50
15.45
-0.95
1
6213
12:20:17
15.45
15.50
15.50
-0.90
1
6212
12:19:45
15.45
15.50
15.50
-0.90
3
6211
12:19:45
15.45
15.50
15.50
-0.90
4
6208
12:19:36
15.50
15.55
15.50
-0.90
2
6204
12:19:25
15.50
15.55
15.50
-0.90
2
6202
12:18:27
15.45
15.50
15.50
-0.90
9
6200
12:18:27
15.50
15.55
15.50
-0.90
5
6191
12:17:48
15.45
15.55
15.55
-0.85
10
6186
12:17:45
15.45
15.50
15.50
-0.90
1
6176
12:17:45
15.45
15.50
15.45
-0.95
1
6175
12:17:44
15.45
15.50
15.50
-0.90
1
6174
12:17:14
15.45
15.50
15.50
-0.90
1
6173
12:17:11
15.45
15.50
15.50
-0.90
14
6172
12:17:11
15.50
15.55
15.50
-0.90
16
6158
12:16:57
15.50
15.60
15.50
-0.90
2
6142
12:16:56
15.50
15.60
15.50
-0.90
20
6140
12:16:51
15.50
15.60
15.50
-0.90
2
6120
12:16:50
15.55
15.60
15.55
-0.85
1
6118
12:16:24
15.55
15.60
15.55
-0.85
1
6117
12:16:07
15.55
15.60
15.55
-0.85
7
6116
12:16:05
15.60
15.65
15.60
-0.80
17
6109
12:16:05
15.60
15.65
15.60
-0.80
11
6092
12:16:05
15.60
15.65
15.60
-0.80
56
6081
12:15:44
15.60
15.65
15.65
-0.75
1
6025
12:15:15
15.60
15.65
15.60
-0.80
5
6024
12:14:50
15.60
15.65
15.60
-0.80
1
6019
12:14:49
15.60
15.65
15.60
-0.80
2
6018
12:14:39
15.60
15.65
15.65
-0.75
12
6016
12:14:31
15.60
15.65
15.60
-0.80
6
6004
12:14:10
15.60
15.65
15.60
-0.80
1
5998
12:13:10
15.60
15.65
15.60
-0.80
3
5997
12:13:08
15.60
15.65
15.60
-0.80
2
5994
12:11:30
15.60
15.65
15.60
-0.80
3
5992
12:10:50
15.60
15.65
15.65
-0.75
1
5989
12:10:44
15.60
15.65
15.65
-0.75
1
5988
12:10:03
15.60
15.65
15.65
-0.75
10
5987
12:09:53
15.60
15.65
15.60
-0.80
2
5977
12:09:13
15.60
15.65
15.60
-0.80
2
5975
12:08:50
15.60
15.65
15.60
-0.80
3
5973
12:08:27
15.60
15.65
15.60
-0.80
2
5970
12:08:23
15.60
15.65
15.60
-0.80
1
5968
12:07:58
15.60
15.65
15.60
-0.80
3
5967
12:07:58
15.55
15.60
15.60
-0.80
1
5964
12:07:51
15.60
15.65
15.60
-0.80
12
5963
12:07:51
15.55
15.60
15.60
-0.80
8
5951
12:07:43
15.60
15.65
15.60
-0.80
1
5943
12:07:43
15.60
15.65
15.60
-0.80
2
5942
12:07:43
15.55
15.60
15.60
-0.80
17
5940
12:07:25
15.55
15.60
15.60
-0.80
10
5923
12:07:11
15.60
15.65
15.60
-0.80
10
5913
12:06:52
15.55
15.60
15.60
-0.80
1
5903
12:06:39
15.55
15.60
15.55
-0.85
1
5902
12:06:37
15.55
15.60
15.60
-0.80
2
5901
12:06:36
15.60
15.65
15.60
-0.80
6
5899
12:06:36
15.60
15.65
15.60
-0.80
46
5893
12:06:33
15.60
15.65
15.60
-0.80
1
5847
12:06:28
15.60
15.65
15.65
-0.75
1
5846
12:06:13
15.60
15.65
15.60
-0.80
1
5845
12:06:11
15.60
15.65
15.65
-0.75
1
5844
12:05:54
15.60
15.65
15.65
-0.75
1
5843
12:05:54
15.60
15.65
15.65
-0.75
10
5842
12:05:31
15.60
15.65
15.65
-0.75
2
5832
12:05:28
15.60
15.65
15.65
-0.75
1
5830
12:05:13
15.60
15.65
15.60
-0.80
1
5829
12:04:53
15.60
15.65
15.60
-0.80
1
5828
12:04:35
15.60
15.65
15.60
-0.80
1
5827
12:03:55
15.60
15.65
15.60
-0.80
1
5826
12:03:55
15.60
15.65
15.60
-0.80
1
5825
12:03:15
15.60
15.65
15.60
-0.80
1
5824
12:02:49
15.60
15.65
15.60
-0.80
10
5823
12:02:37
15.60
15.65
15.60
-0.80
1
5813
12:02:37
15.60
15.65
15.65
-0.75
10
5812
12:02:27
15.60
15.65
15.60
-0.80
1
5802
12:02:15
15.60
15.65
15.60
-0.80
1
5801
12:01:58
15.60
15.65
15.65
-0.75
1
5800
12:01:55
15.60
15.65
15.65
-0.75
3
5799
12:01:52
15.60
15.65
15.60
-0.80
1
5796
12:01:15
15.55
15.60
15.60
-0.80
1
5795
12:01:00
15.55
15.60
15.60
-0.80
1
5794
12:00:55
15.55
15.60
15.55
-0.85
1
5793
12:00:35
15.55
15.60
15.55
-0.85
1
5792
12:00:22
15.55
15.60
15.55
-0.85
1
5791
12:00:08
15.55
15.60
15.60
-0.80
2
5790
11:59:55
15.55
15.60
15.55
-0.85
1
5788
11:59:35
15.55
15.60
15.55
-0.85
1
5787
11:59:18
15.55
15.60
15.60
-0.80
1
5786
11:58:20
15.55
15.60
15.60
-0.80
1
5785
11:58:11
15.55
15.60
15.55
-0.85
1
5784
11:57:55
15.55
15.65
15.55
-0.85
1
5783
11:57:40
15.55
15.65
15.55
-0.85
1
5782
11:57:35
15.55
15.65
15.55
-0.85
1
5781
11:57:30
15.55
15.65
15.55
-0.85
2
5780
11:57:12
15.55
15.60
15.60
-0.80
8
5778
11:57:07
15.55
15.60
15.60
-0.80
1
5770
11:56:56
15.60
15.65
15.60
-0.80
1
5769
11:56:45
15.60
15.65
15.60
-0.80
10
5768
11:56:36
15.60
15.65
15.60
-0.80
4
5758
11:56:19
15.55
15.60
15.60
-0.80
1
5754
11:56:07
15.55
15.60
15.60
-0.80
1
5753
11:56:07
15.55
15.60
15.60
-0.80
1
5752
11:56:07
15.60
15.70
15.60
-0.80
36
5751
11:56:06
15.65
15.70
15.65
-0.75
2
5715
11:56:05
15.60
15.65
15.65
-0.75
9
5713
11:56:04
15.60
15.65
15.65
-0.75
1
5704
11:55:43
15.60
15.65
15.65
-0.75
2
5703
11:55:43
15.65
15.70
15.65
-0.75
7
5701
11:55:43
15.60
15.65
15.65
-0.75
3
5694
11:55:31
15.60
15.65
15.65
-0.75
3
5691
11:55:30
15.65
15.70
15.65
-0.75
5
5688
11:55:30
15.65
15.70
15.65
-0.75
1
5683
11:55:30
15.60
15.65
15.65
-0.75
8
5682
11:55:12
15.60
15.65
15.60
-0.80
1
5674
11:54:35
15.60
15.65
15.60
-0.80
2
5673
11:53:33
15.65
15.70
15.65
-0.75
2
5671
11:53:19
15.65
15.70
15.65
-0.75
2
5669
11:53:19
15.65
15.70
15.65
-0.75
2
5667
11:53:19
15.65
15.70
15.65
-0.75
2
5665
11:53:19
15.65
15.70
15.65
-0.75
2
5663
11:53:19
15.60
15.65
15.65
-0.75
13
5661
11:53:19
15.60
15.65
15.65
-0.75
5
5648
11:51:10
15.60
15.65
15.65
-0.75
1
5643
11:50:18
15.60
15.65
15.65
-0.75
1
5642
11:49:48
15.65
15.70
15.65
-0.75
9
5641
11:49:48
15.60
15.65
15.65
-0.75
1
5632
11:49:40
15.65
15.70
15.65
-0.75
2
5631
11:49:40
15.60
15.65
15.65
-0.75
14
5629
11:49:34
15.55
15.65
15.65
-0.75
1
5615
11:49:32
15.55
15.60
15.60
-0.80
15
5614
11:47:30
15.50
15.55
15.55
-0.85
1
5599
11:47:28
15.50
15.55
15.55
-0.85
10
5598
11:47:28
15.55
15.60
15.55
-0.85
20
5588
11:46:14
15.55
15.60
15.60
-0.80
1
5568
11:45:14
15.55
15.60
15.60
-0.80
1
5567
11:44:46
15.50
15.55
15.55
-0.85
7
5566
11:44:38
15.50
15.55
15.55
-0.85
1
5559
11:44:03
15.50
15.55
15.50
-0.90
4
5558
11:43:46
15.50
15.55
15.55
-0.85
1
5554
11:42:12
15.50
15.55
15.55
-0.85
5
5553
11:41:38
15.50
15.55
15.55
-0.85
3
5548
11:41:20
15.50
15.55
15.55
-0.85
1
5545
11:40:46
15.45
15.50
15.50
-0.90
45
5544
11:39:14
15.45
15.50
15.45
-0.95
1
5499
11:37:12
15.45
15.50
15.45
-0.95
1
5498
11:36:25
15.45
15.50
15.50
-0.90
1
5497
11:35:20
15.45
15.50
15.45
-0.95
1
5496
11:34:52
15.45
15.50
15.45
-0.95
1
5495
11:34:23
15.45
15.50
15.45
-0.95
1
5494
11:33:12
15.45
15.50
15.50
-0.90
10
5493
11:33:06
15.45
15.50
15.50
-0.90
5
5483
11:32:41
15.45
15.50
15.50
-0.90
1
5478
11:31:30
15.45
15.50
15.50
-0.90
1
5477
11:31:14
15.45
15.50
15.45
-0.95
3
5476
11:29:47
15.45
15.50
15.45
-0.95
2
5473
11:26:23
15.45
15.50
15.45
-0.95
1
5471
11:25:20
15.45
15.50
15.50
-0.90
1
5470
11:25:09
15.45
15.50
15.45
-0.95
1
5469
11:24:23
15.45
15.50
15.45
-0.95
1
5468
11:24:21
15.45
15.50
15.45
-0.95
1
5467
11:24:21
15.45
15.50
15.50
-0.90
3
5466
11:23:42
15.50
15.55
15.50
-0.90
1
5463
11:23:05
15.50
15.55
15.50
-0.90
1
5462
11:22:12
15.50
15.55
15.50
-0.90
1
5461
11:22:05
15.50
15.55
15.50
-0.90
1
5460
11:21:37
15.50
15.55
15.50
-0.90
2
5459
11:21:37
15.50
15.55
15.50
-0.90
10
5457
11:21:15
15.50
15.55
15.50
-0.90
2
5447
11:21:13
15.50
15.55
15.50
-0.90
3
5445
11:19:44
15.50
15.55
15.50
-0.90
10
5442
11:17:24
15.45
15.50
15.50
-0.90
1
5432
11:16:04
15.50
15.55
15.50
-0.90
5
5431
11:15:43
15.50
15.55
15.50
-0.90
2
5426
11:13:36
15.45
15.50
15.50
-0.90
1
5424
11:13:09
15.45
15.55
15.45
-0.95
1
5423
11:13:08
15.45
15.55
15.45
-0.95
1
5422
11:13:08
15.50
15.55
15.50
-0.90
36
5421
11:12:31
15.50
15.55
15.50
-0.90
1
5385
11:12:03
15.50
15.55
15.55
-0.85
2
5384
11:11:54
15.50
15.55
15.50
-0.90
2
5382
11:10:36
15.50
15.55
15.55
-0.85
1
5380
11:10:06
15.50
15.55
15.55
-0.85
3
5379
11:09:31
15.50
15.55
15.50
-0.90
1
5376
11:08:56
15.50
15.55
15.55
-0.85
1
5375
11:08:54
15.50
15.55
15.50
-0.90
4
5374
11:08:19
15.50
15.55
15.50
-0.90
1
5370
11:08:08
15.50
15.55
15.50
-0.90
1
5369
11:08:00
15.50
15.55
15.50
-0.90
1
5368
11:07:55
15.50
15.55
15.50
-0.90
6
5367
11:07:23
15.50
15.55
15.50
-0.90
4
5361
11:06:13
15.50
15.55
15.50
-0.90
2
5357
11:06:13
15.50
15.55
15.50
-0.90
1
5355
11:06:13
15.50
15.55
15.50
-0.90
2
5354
11:06:13
15.55
15.60
15.55
-0.85
4
5352
11:06:13
15.55
15.65
15.55
-0.85
41
5348
11:03:37
15.55
15.60
15.60
-0.80
2
5307
11:03:34
15.60
15.65
15.60
-0.80
1
5305
11:00:15
15.60
15.65
15.60
-0.80
1
5304
10:58:45
15.55
15.60
15.60
-0.80
9
5303
10:58:04
15.50
15.55
15.55
-0.85
1
5294
10:58:03
15.55
15.60
15.55
-0.85
5
5293
10:57:45
15.50
15.55
15.55
-0.85
5
5288
10:57:44
15.50
15.60
15.50
-0.90
13
5283
10:57:42
15.55
15.60
15.55
-0.85
1
5270
10:57:41
15.50
15.60
15.50
-0.90
3
5269
10:57:40
15.50
15.55
15.55
-0.85
1
5266
10:57:40
15.55
15.60
15.55
-0.85
3
5265
10:57:40
15.55
15.60
15.55
-0.85
1
5262
10:57:37
15.55
15.60
15.55
-0.85
2
5261
10:57:37
15.50
15.55
15.55
-0.85
3
5259
10:57:18
15.55
15.60
15.55
-0.85
5
5256
10:56:49
15.55
15.60
15.55
-0.85
2
5251
10:56:45
15.50
15.55
15.55
-0.85
4
5249
10:56:43
15.50
15.55
15.55
-0.85
1
5245
10:56:31
15.50
15.55
15.55
-0.85
2
5244
10:56:23
15.55
15.60
15.55
-0.85
1
5242
10:56:21
15.50
15.60
15.50
-0.90
3
5241
10:56:16
15.50
15.55
15.55
-0.85
10
5238
10:55:52
15.50
15.55
15.55
-0.85
2
5228
10:55:47
15.50
15.55
15.55
-0.85
1
5226
10:55:34
15.50
15.55
15.55
-0.85
2
5225
10:54:25
15.50
15.55
15.55
-0.85
4
5223
10:54:05
15.55
15.60
15.55
-0.85
21
5219
10:53:57
15.55
15.60
15.60
-0.80
1
5198
10:53:31
15.55
15.60
15.60
-0.80
1
5197
10:53:26
15.60
15.65
15.60
-0.80
2
5196
10:53:11
15.55
15.60
15.60
-0.80
1
5194
10:52:46
15.55
15.60
15.60
-0.80
1
5193
10:52:24
15.50
15.55
15.55
-0.85
2
5192
10:52:24
15.50
15.55
15.55
-0.85
1
5190
10:52:24
15.55
15.65
15.55
-0.85
5
5189
10:52:24
15.55
15.60
15.60
-0.80
42
5184
10:52:00
15.50
15.60
15.60
-0.80
2
5142
10:51:29
15.50
15.60
15.50
-0.90
1
5140
10:51:19
15.55
15.60
15.55
-0.85
4
5139
10:51:19
15.50
15.55
15.55
-0.85
17
5135
10:51:12
15.55
15.60
15.55
-0.85
1
5118
10:51:12
15.50
15.55
15.55
-0.85
1
5117
10:51:12
15.55
15.60
15.55
-0.85
2
5116
10:50:30
15.50
15.55
15.55
-0.85
5
5114
10:50:30
15.55
15.60
15.55
-0.85
1
5109
10:50:06
15.55
15.60
15.55
-0.85
2
5108
10:49:37
15.50
15.60
15.50
-0.90
4
5106
10:47:35
15.55
15.60
15.55
-0.85
1
5102
10:47:07
15.50
15.60
15.50
-0.90
1
5101
10:47:06
15.60
15.65
15.60
-0.80
6
5100
10:47:06
15.50
15.55
15.60
-0.80
37
5094
10:47:06
15.50
15.55
15.55
-0.85
5
5057
10:46:27
15.50
15.55
15.50
-0.90
1
5052
10:46:23
15.50
15.55
15.55
-0.85
2
5051
10:45:56
15.50
15.55
15.55
-0.85
3
5049
10:45:31
15.50
15.55
15.55
-0.85
1
5046
10:44:44
15.55
15.60
15.55
-0.85
1
5045
10:44:44
15.50
15.55
15.55
-0.85
9
5044
10:43:41
15.50
15.55
15.55
-0.85
1
5035
10:42:29
15.45
15.55
15.55
-0.85
1
5034
10:42:28
15.45
15.50
15.50
-0.90
1
5033
10:42:28
15.45
15.50
15.50
-0.90
1
5032
10:42:21
15.45
15.50
15.50
-0.90
1
5031
10:42:02
15.45
15.50
15.50
-0.90
1
5030
10:42:01
15.45
15.50
15.50
-0.90
1
5029
10:41:55
15.45
15.50
15.50
-0.90
2
5028
10:41:55
15.45
15.50
15.50
-0.90
5
5026
10:41:27
15.45
15.50
15.50
-0.90
1
5021
10:40:51
15.45
15.50
15.45
-0.95
2
5020
10:40:33
15.45
15.50
15.50
-0.90
1
5018
10:39:52
15.45
15.50
15.50
-0.90
5
5017
10:38:45
15.45
15.50
15.50
-0.90
1
5012
10:38:20
15.45
15.50
15.50
-0.90
1
5011
10:38:07
15.45
15.50
15.50
-0.90
1
5010
10:38:03
15.45
15.50
15.50
-0.90
1
5009
10:37:35
15.50
15.55
15.50
-0.90
4
5008
10:37:31
15.50
15.55
15.50
-0.90
3
5004
10:36:19
15.50
15.55
15.50
-0.90
1
5001
10:36:13
15.50
15.55
15.50
-0.90
4
5000
10:35:47
15.45
15.50
15.50
-0.90
1
4996
10:35:09
15.45
15.50
15.50
-0.90
1
4995
10:35:03
15.50
15.55
15.50
-0.90
1
4994
10:35:03
15.45
15.50
15.50
-0.90
2
4993
10:34:52
15.45
15.50
15.50
-0.90
1
4991
10:34:36
15.50
15.55
15.50
-0.90
1
4990
10:34:36
15.50
15.55
15.50
-0.90
1
4989
10:34:33
15.50
15.55
15.50
-0.90
1
4988
10:34:14
15.45
15.50
15.50
-0.90
2
4987
10:34:10
15.45
15.50
15.50
-0.90
2
4985
10:34:08
15.45
15.50
15.50
-0.90
1
4983
10:33:57
15.45
15.50
15.50
-0.90
2
4982
10:33:51
15.45
15.50
15.50
-0.90
1
4980
10:33:49
15.50
15.55
15.50
-0.90
1
4979
10:33:46
15.50
15.55
15.50
-0.90
1
4978
10:33:46
15.45
15.50
15.50
-0.90
1
4977
10:33:21
15.45
15.50
15.50
-0.90
1
4976
10:33:15
15.45
15.50
15.50
-0.90
1
4975
10:33:08
15.45
15.50
15.50
-0.90
1
4974
10:33:04
15.45
15.50
15.50
-0.90
6
4973
10:33:04
15.45
15.50
15.50
-0.90
15
4967
10:32:31
15.45
15.50
15.50
-0.90
2
4952
10:32:31
15.50
15.60
15.50
-0.90
10
4950
10:31:30
15.50
15.55
15.55
-0.85
1
4940
10:31:24
15.50
15.55
15.55
-0.85
2
4939
10:31:09
15.50
15.55
15.55
-0.85
1
4937
10:31:09
15.50
15.55
15.55
-0.85
1
4936
10:31:09
15.45
15.50
15.50
-0.90
1
4935
10:30:52
15.45
15.50
15.50
-0.90
11
4934
10:30:21
15.45
15.50
15.45
-0.95
6
4923
10:30:21
15.45
15.50
15.45
-0.95
1
4917
10:30:00
15.45
15.50
15.45
-0.95
1
4916
10:30:00
15.40
15.45
15.45
-0.95
12
4915
10:30:00
15.45
15.50
15.45
-0.95
21
4903
10:29:28
15.45
15.50
15.45
-0.95
1
4882
10:28:07
15.45
15.50
15.45
-0.95
1
4881
10:28:06
15.40
15.45
15.45
-0.95
7
4880
10:28:06
15.40
15.45
15.45
-0.95
63
4873
10:27:51
15.40
15.50
15.40
-1.00
1
4810
10:27:17
15.40
15.50
15.40
-1.00
2
4809
10:27:08
15.45
15.50
15.45
-0.95
1
4807
10:26:52
15.45
15.50
15.45
-0.95
1
4806
10:26:31
15.45
15.50
15.45
-0.95
1
4805
10:26:13
15.40
15.45
15.50
-0.90
2
4804
10:26:13
15.40
15.45
15.45
-0.95
3
4802
10:26:01
15.40
15.45
15.45
-0.95
5
4799
10:25:50
15.40
15.45
15.45
-0.95
5
4794
10:25:42
15.40
15.45
15.45
-0.95
3
4789
10:25:37
15.45
15.50
15.45
-0.95
18
4786
10:25:07
15.40
15.45
15.45
-0.95
1
4768
10:25:06
15.40
15.45
15.45
-0.95
26
4767
10:25:06
15.40
15.45
15.45
-0.95
12
4741
10:25:02
15.40
15.45
15.45
-0.95
2
4729
10:24:47
15.40
15.45
15.40
-1.00
1
4727
10:24:30
15.40
15.50
15.40
-1.00
10
4726
10:24:30
15.40
15.50
15.40
-1.00
20
4716
10:24:30
15.45
15.50
15.40
-1.00
1
4696
10:24:30
15.45
15.50
15.45
-0.95
9
4695
10:24:19
15.40
15.45
15.45
-0.95
34
4686
10:24:05
15.40
15.45
15.45
-0.95
1
4652
10:23:59
15.40
15.45
15.45
-0.95
1
4651
10:23:49
15.45
15.50
15.45
-0.95
4
4650
10:23:39
15.45
15.50
15.45
-0.95
1
4646
10:23:33
15.45
15.50
15.45
-0.95
6
4645
10:23:30
15.45
15.50
15.45
-0.95
1
4639
10:23:30
15.40
15.45
15.45
-0.95
4
4638
10:23:30
15.40
15.45
15.45
-0.95
1
4634
10:23:23
15.40
15.45
15.45
-0.95
1
4633
10:23:18
15.40
15.45
15.45
-0.95
1
4632
10:23:16
15.40
15.45
15.45
-0.95
1
4631
10:23:05
15.40
15.45
15.45
-0.95
2
4630
10:22:36
15.40
15.45
15.45
-0.95
2
4628
10:22:04
15.40
15.45
15.45
-0.95
1
4626
10:21:56
15.40
15.45
15.45
-0.95
4
4625
10:21:32
15.45
15.50
15.45
-0.95
10
4621
10:21:32
15.40
15.45
15.45
-0.95
10
4611
10:21:16
15.40
15.45
15.45
-0.95
5
4601
10:21:09
15.40
15.45
15.40
-1.00
1
4596
10:21:02
15.40
15.45
15.45
-0.95
1
4595
10:20:21
15.40
15.45
15.40
-1.00
2
4594
10:20:20
15.40
15.45
15.40
-1.00
8
4592
10:20:19
15.40
15.45
15.40
-1.00
2
4584
10:20:19
15.40
15.45
15.40
-1.00
20
4582
10:20:19
15.40
15.45
15.40
-1.00
1
4562
10:20:19
15.40
15.45
15.40
-1.00
6
4561
10:20:19
15.40
15.45
15.40
-1.00
2
4555
10:20:19
15.45
15.50
15.45
-0.95
97
4553
10:20:19
15.50
15.55
15.50
-0.90
54
4456
10:20:19
15.50
15.55
15.50
-0.90
14
4402
10:19:34
15.50
15.55
15.55
-0.85
5
4388
10:19:19
15.50
15.55
15.55
-0.85
5
4383
10:19:07
15.50
15.55
15.50
-0.90
1
4378
10:19:04
15.50
15.55
15.55
-0.85
5
4377
10:18:50
15.50
15.55
15.50
-0.90
1
4372
10:18:20
15.55
15.60
15.55
-0.85
26
4371
10:18:08
15.55
15.60
15.55
-0.85
9
4345
10:17:43
15.60
15.65
15.60
-0.80
2
4336
10:17:43
15.55
15.60
15.60
-0.80
4
4334
10:17:40
15.55
15.60
15.60
-0.80
1
4330
10:17:06
15.55
15.60
15.60
-0.80
1
4329
10:17:04
15.55
15.60
15.60
-0.80
1
4328
10:16:01
15.60
15.65
15.60
-0.80
1
4327
10:16:01
15.55
15.60
15.60
-0.80
4
4326
10:15:55
15.55
15.60
15.60
-0.80
4
4322
10:15:49
15.55
15.60
15.55
-0.85
1
4318
10:15:41
15.55
15.60
15.60
-0.80
5
4317
10:15:13
15.60
15.65
15.60
-0.80
14
4312
10:14:41
15.65
15.70
15.65
-0.75
19
4298
10:12:06
15.65
15.70
15.70
-0.70
1
4279
10:11:41
15.60
15.70
15.70
-0.70
1
4278
10:10:49
15.60
15.70
15.60
-0.80
2
4277
10:10:37
15.65
15.70
15.65
-0.75
2
4275
10:10:37
15.60
15.65
15.65
-0.75
5
4273
10:10:25
15.65
15.70
15.60
-0.80
5
4268
10:10:25
15.65
15.70
15.65
-0.75
5
4263
10:09:16
15.65
15.70
15.65
-0.75
10
4258
10:08:40
15.65
15.70
15.65
-0.75
1
4248
10:08:26
15.65
15.70
15.70
-0.70
1
4247
10:07:52
15.65
15.70
15.70
-0.70
1
4246
10:07:08
15.70
15.75
15.70
-0.70
1
4245
10:06:48
15.65
15.70
15.70
-0.70
9
4244
10:06:48
15.70
15.75
15.70
-0.70
21
4235
10:06:47
15.75
15.80
15.75
-0.65
14
4214
10:04:15
15.75
15.80
15.75
-0.65
1
4200
10:03:57
15.70
15.80
15.70
-0.70
1
4199
10:03:57
15.70
15.80
15.70
-0.70
1
4198
10:03:57
15.75
15.80
15.75
-0.65
43
4197
10:03:57
15.80
15.85
15.80
-0.60
1
4154
10:03:53
15.80
15.85
15.80
-0.60
1
4153
10:03:53
15.80
15.85
15.80
-0.60
4
4152
10:03:53
15.75
15.80
15.80
-0.60
1
4148
10:03:53
15.75
15.80
15.80
-0.60
10
4147
10:03:47
15.75
15.80
15.80
-0.60
5
4137
10:03:44
15.75
15.80
15.75
-0.65
1
4132
10:02:55
15.75
15.80
15.75
-0.65
1
4131
10:02:55
15.70
15.75
15.75
-0.65
23
4130
10:02:29
15.65
15.70
15.70
-0.70
5
4107
10:02:29
15.65
15.70
15.70
-0.70
6
4102
10:01:57
15.65
15.70
15.70
-0.70
1
4096
10:01:34
15.65
15.70
15.70
-0.70
2
4095
10:01:33
15.65
15.70
15.65
-0.75
1
4093
10:01:33
15.65
15.70
15.65
-0.75
8
4092
10:01:14
15.65
15.75
15.65
-0.75
1
4084
10:01:12
15.65
15.75
15.65
-0.75
7
4083
10:01:03
15.65
15.70
15.70
-0.70
1
4076
10:00:35
15.70
15.75
15.70
-0.70
1
4075
10:00:33
15.70
15.75
15.70
-0.70
1
4074
10:00:33
15.65
15.70
15.70
-0.70
29
4073
09:59:32
15.65
15.70
15.65
-0.75
2
4044
09:59:13
15.60
15.65
15.65
-0.75
1
4042
09:59:13
15.60
15.65
15.70
-0.70
11
4041
09:59:13
15.60
15.65
15.65
-0.75
10
4030
09:59:13
15.65
15.70
15.65
-0.75
3
4020
09:59:13
15.60
15.65
15.65
-0.75
7
4017
09:57:54
15.60
15.65
15.65
-0.75
13
4010
09:57:23
15.60
15.65
15.60
-0.80
1
3997
09:56:59
15.60
15.65
15.60
-0.80
1
3996
09:56:30
15.60
15.65
15.60
-0.80
1
3995
09:56:30
15.60
15.65
15.60
-0.80
8
3994
09:56:30
15.60
15.65
15.60
-0.80
10
3986
09:56:23
15.60
15.65
15.60
-0.80
3
3976
09:55:51
15.60
15.65
15.65
-0.75
4
3973
09:55:02
15.65
15.70
15.65
-0.75
1
3969
09:54:03
15.60
15.70
15.70
-0.70
3
3968
09:53:53
15.65
15.70
15.65
-0.75
1
3965
09:53:41
15.70
15.75
15.70
-0.70
6
3964
09:53:41
15.60
15.70
15.70
-0.70
9
3958
09:53:32
15.60
15.70
15.70
-0.70
2
3949
09:53:22
15.60
15.70
15.70
-0.70
1
3947
09:52:47
15.65
15.70
15.65
-0.75
2
3946
09:52:23
15.60
15.70
15.70
-0.70
1
3944
09:52:14
15.55
15.65
15.65
-0.75
9
3943
09:52:14
15.55
15.65
15.65
-0.75
1
3934
09:52:05
15.55
15.60
15.60
-0.80
6
3933
09:52:05
15.60
15.65
15.60
-0.80
6
3927
09:52:05
15.60
15.65
15.60
-0.80
18
3921
09:52:03
15.65
15.70
15.65
-0.75
1
3903
09:51:58
15.60
15.65
15.65
-0.75
2
3902
09:51:58
15.65
15.70
15.65
-0.75
25
3900
09:51:58
15.60
15.65
15.65
-0.75
5
3875
09:51:44
15.60
15.70
15.70
-0.70
2
3870
09:51:37
15.65
15.70
15.65
-0.75
1
3868
09:51:33
15.65
15.70
15.65
-0.75
16
3867
09:51:31
15.70
15.75
15.70
-0.70
1
3851
09:51:25
15.65
15.75
15.75
-0.65
1
3850
09:51:02
15.65
15.75
15.75
-0.65
1
3849
09:50:24
15.70
15.75
15.75
-0.65
1
3848
09:50:20
15.70
15.75
15.75
-0.65
1
3847
09:50:20
15.65
15.70
15.70
-0.70
15
3846
09:48:41
15.65
15.70
15.65
-0.75
1
3831
09:48:35
15.60
15.65
15.65
-0.75
3
3830
09:48:02
15.60
15.65
15.65
-0.75
6
3827
09:47:57
15.60
15.65
15.65
-0.75
1
3821
09:47:26
15.65
15.70
15.65
-0.75
1
3820
09:47:02
15.60
15.65
15.65
-0.75
4
3819
09:46:56
15.60
15.65
15.65
-0.75
1
3815
09:46:23
15.60
15.65
15.65
-0.75
10
3814
09:46:07
15.60
15.65
15.65
-0.75
1
3804
09:45:22
15.60
15.65
15.65
-0.75
2
3803
09:45:12
15.60
15.65
15.60
-0.80
1
3801
09:45:10
15.60
15.65
15.60
-0.80
2
3800
09:44:42
15.55
15.60
15.60
-0.80
2
3798
09:44:42
15.55
15.60
15.60
-0.80
1
3796
09:44:27
15.55
15.60
15.60
-0.80
1
3795
09:43:45
15.55
15.65
15.65
-0.75
1
3794
09:43:30
15.55
15.65
15.55
-0.85
1
3793
09:43:17
15.55
15.65
15.55
-0.85
1
3792
09:43:13
15.55
15.65
15.65
-0.75
8
3791
09:43:07
15.55
15.65
15.55
-0.85
1
3783
09:43:06
15.60
15.65
15.60
-0.80
2
3782
09:43:06
15.60
15.70
15.60
-0.80
2
3780
09:42:49
15.60
15.70
15.60
-0.80
1
3778
09:42:48
15.60
15.65
15.65
-0.75
12
3777
09:42:48
15.60
15.65
15.60
-0.80
4
3765
09:42:48
15.55
15.60
15.60
-0.80
9
3761
09:41:38
15.60
15.65
15.65
-0.75
1
3752
09:40:48
15.60
15.65
15.65
-0.75
1
3751
09:40:05
15.65
15.70
15.65
-0.75
12
3750
09:40:05
15.65
15.70
15.65
-0.75
3
3738
09:39:47
15.65
15.70
15.70
-0.70
1
3735
09:39:44
15.65
15.70
15.70
-0.70
1
3734
09:39:20
15.65
15.70
15.70
-0.70
1
3733
09:39:13
15.65
15.70
15.65
-0.75
2
3732
09:39:01
15.60
15.65
15.65
-0.75
5
3730
09:38:24
15.60
15.65
15.65
-0.75
1
3725
09:38:19
15.60
15.65
15.65
-0.75
2
3724
09:38:13
15.60
15.65
15.65
-0.75
1
3722
09:38:12
15.60
15.65
15.65
-0.75
1
3721
09:38:06
15.60
15.65
15.65
-0.75
1
3720
09:37:45
15.60
15.65
15.65
-0.75
2
3719
09:37:45
15.60
15.65
15.65
-0.75
2
3717
09:37:45
15.60
15.65
15.65
-0.75
2
3715
09:37:45
15.60
15.65
15.65
-0.75
1
3713
09:37:38
15.60
15.65
15.65
-0.75
1
3712
09:37:26
15.55
15.60
15.60
-0.80
5
3711
09:37:22
15.55
15.60
15.60
-0.80
1
3706
09:37:22
15.55
15.60
15.60
-0.80
11
3705
09:37:22
15.55
15.60
15.60
-0.80
10
3694
09:37:21
15.55
15.60
15.55
-0.85
5
3684
09:36:41
15.45
15.55
15.55
-0.85
1
3679
09:36:21
15.40
15.55
15.55
-0.85
1
3678
09:36:18
15.45
15.50
15.45
-0.95
26
3677
09:36:18
15.50
15.55
15.50
-0.90
64
3651
09:36:18
15.50
15.55
15.50
-0.90
50
3587
09:36:14
15.55
15.60
15.55
-0.85
5
3537
09:36:07
15.55
15.60
15.55
-0.85
1
3532
09:36:02
15.55
15.60
15.55
-0.85
5
3531
09:35:49
15.55
15.60
15.55
-0.85
1
3526
09:35:37
15.50
15.60
15.50
-0.90
2
3525
09:35:26
15.50
15.60
15.60
-0.80
10
3523
09:35:24
15.50
15.55
15.55
-0.85
1
3513
09:35:20
15.55
15.60
15.55
-0.85
1
3512
09:35:19
15.55
15.60
15.55
-0.85
7
3511
09:35:19
15.55
15.60
15.55
-0.85
1
3504
09:35:19
15.55
15.60
15.55
-0.85
3
3503
09:35:19
15.55
15.60
15.55
-0.85
1
3500
09:35:18
15.60
15.65
15.60
-0.80
4
3499
09:35:18
15.60
15.65
15.60
-0.80
6
3495
09:35:18
15.60
15.65
15.60
-0.80
80
3489
09:35:18
15.55
15.60
15.60
-0.80
10
3409
09:35:07
15.55
15.60
15.60
-0.80
10
3399
09:35:00
15.55
15.60
15.55
-0.85
1
3389
09:34:24
15.50
15.55
15.55
-0.85
19
3388
09:34:14
15.50
15.55
15.55
-0.85
1
3369
09:34:06
15.55
15.60
15.55
-0.85
1
3368
09:33:59
15.55
15.60
15.55
-0.85
3
3367
09:33:56
15.55
15.60
15.60
-0.80
1
3364
09:33:49
15.50
15.55
15.55
-0.85
12
3363
09:33:49
15.50
15.55
15.55
-0.85
10
3351
09:33:41
15.50
15.55
15.55
-0.85
1
3341
09:33:41
15.50
15.55
15.50
-0.90
5
3340
09:33:40
15.50
15.55
15.55
-0.85
1
3335
09:33:38
15.50
15.55
15.55
-0.85
1
3334
09:33:33
15.50
15.55
15.55
-0.85
1
3333
09:33:32
15.50
15.55
15.55
-0.85
1
3332
09:33:26
15.50
15.55
15.55
-0.85
1
3331
09:32:43
15.50
15.60
15.50
-0.90
10
3330
09:32:43
15.50
15.55
15.55
-0.85
1
3320
09:32:29
15.45
15.50
15.50
-0.90
1
3319
09:32:29
15.45
15.50
15.50
-0.90
1
3318
09:32:16
15.45
15.50
15.50
-0.90
1
3317
09:32:16
15.45
15.50
15.50
-0.90
1
3316
09:32:14
15.45
15.50
15.50
-0.90
1
3315
09:32:09
15.50
15.55
15.50
-0.90
1
3314
09:31:40
15.40
15.45
15.40
-1.00
1
3313
09:31:30
15.40
15.45
15.45
-0.95
1
3312
09:31:27
15.40
15.45
15.45
-0.95
1
3311
09:31:24
15.40
15.45
15.45
-0.95
1
3310
09:31:15
15.45
15.50
15.45
-0.95
3
3309
09:30:40
15.40
15.45
15.45
-0.95
29
3306
09:30:40
15.40
15.45
15.45
-0.95
20
3277
09:30:36
15.40
15.45
15.45
-0.95
1
3257
09:30:31
15.45
15.50
15.45
-0.95
1
3256
09:30:23
15.40
15.45
15.45
-0.95
3
3255
09:30:22
15.40
15.45
15.45
-0.95
1
3252
09:30:14
15.40
15.45
15.45
-0.95
1
3251
09:30:14
15.40
15.45
15.45
-0.95
1
3250
09:30:14
15.45
15.50
15.45
-0.95
8
3249
09:30:07
15.45
15.50
15.45
-0.95
2
3241
09:30:06
15.40
15.50
15.45
-0.95
1
3239
09:29:35
15.40
15.50
15.40
-1.00
2
3238
09:29:25
15.40
15.50
15.40
-1.00
1
3236
09:29:23
15.40
15.45
15.45
-0.95
1
3235
09:29:22
15.40
15.45
15.45
-0.95
1
3234
09:29:16
15.40
15.45
15.45
-0.95
19
3233
09:29:16
15.45
15.50
15.45
-0.95
1
3214
09:29:13
15.45
15.50
15.45
-0.95
7
3213
09:29:13
15.45
15.50
15.45
-0.95
3
3206
09:29:09
15.45
15.50
15.45
-0.95
5
3203
09:29:03
15.45
15.50
15.45
-0.95
1
3198
09:28:17
15.40
15.50
15.50
-0.90
21
3197
09:28:17
15.45
15.50
15.45
-0.95
1
3176
09:28:17
15.45
15.50
15.45
-0.95
1
3175
09:28:17
15.50
15.55
15.50
-0.90
71
3174
09:28:15
15.50
15.55
15.50
-0.90
10
3103
09:28:14
15.50
15.55
15.55
-0.85
1
3093
09:28:10
15.50
15.55
15.55
-0.85
1
3092
09:28:08
15.50
15.55
15.55
-0.85
1
3091
09:28:06
15.50
15.55
15.55
-0.85
1
3090
09:28:04
15.50
15.55
15.55
-0.85
1
3089
09:28:02
15.50
15.55
15.55
-0.85
5
3088
09:28:02
15.50
15.55
15.50
-0.90
5
3083
09:27:57
15.50
15.55
15.55
-0.85
2
3078
09:27:57
15.50
15.55
15.55
-0.85
10
3076
09:27:42
15.55
15.60
15.55
-0.85
55
3066
09:27:41
15.60
15.65
15.60
-0.80
100
3011
09:27:41
15.60
15.65
15.60
-0.80
8
2911
09:27:39
15.60
15.65
15.60
-0.80
4
2903
09:27:32
15.65
15.70
15.65
-0.75
23
2899
09:27:32
15.65
15.70
15.65
-0.75
3
2876
09:27:32
15.65
15.70
15.65
-0.75
16
2873
09:27:27
15.65
15.70
15.65
-0.75
1
2857
09:27:17
15.65
15.70
15.70
-0.70
3
2856
09:26:37
15.65
15.70
15.70
-0.70
1
2853
09:26:31
15.65
15.70
15.70
-0.70
5
2852
09:26:28
15.65
15.70
15.70
-0.70
1
2847
09:26:26
15.65
15.70
15.70
-0.70
2
2846
09:26:24
15.65
15.70
15.70
-0.70
10
2844
09:26:23
15.65
15.70
15.65
-0.75
1
2834
09:26:19
15.70
15.75
15.70
-0.70
1
2833
09:26:18
15.70
15.75
15.70
-0.70
1
2832
09:26:18
15.70
15.75
15.70
-0.70
20
2831
09:26:07
15.70
15.75
15.70
-0.70
1
2811
09:25:54
15.70
15.75
15.70
-0.70
1
2810
09:25:48
15.65
15.70
15.70
-0.70
10
2809
09:25:47
15.65
15.70
15.70
-0.70
1
2799
09:25:37
15.70
15.75
15.70
-0.70
2
2798
09:25:37
15.70
15.75
15.70
-0.70
1
2796
09:25:37
15.70
15.75
15.70
-0.70
11
2795
09:25:37
15.70
15.75
15.70
-0.70
11
2784
09:25:37
15.70
15.75
15.70
-0.70
3
2773
09:25:37
15.70
15.75
15.70
-0.70
3
2770
09:25:37
15.70
15.75
15.70
-0.70
2
2767
09:25:16
15.75
15.80
15.80
-0.60
10
2765
09:25:16
15.75
15.80
15.75
-0.65
5
2755
09:24:39
15.75
15.80
15.80
-0.60
1
2750
09:24:29
15.75
15.80
15.75
-0.65
5
2749
09:24:22
15.70
15.75
15.75
-0.65
5
2744
09:24:22
15.70
15.75
15.75
-0.65
2
2739
09:24:08
15.70
15.75
15.70
-0.70
2
2737
09:24:06
15.65
15.70
15.70
-0.70
1
2735
09:24:06
15.70
15.75
15.70
-0.70
1
2734
09:24:06
15.75
15.80
15.75
-0.65
2
2733
09:24:06
15.70
15.75
15.75
-0.65
28
2731
09:24:06
15.65
15.70
15.70
-0.70
12
2703
09:24:06
15.65
15.70
15.70
-0.70
6
2691
09:24:06
15.70
15.75
15.70
-0.70
2
2685
09:24:05
15.70
15.80
15.75
-0.65
2
2683
09:23:11
15.75
15.80
15.70
-0.70
1
2681
09:23:11
15.75
15.80
15.75
-0.65
19
2680
09:23:05
15.80
15.85
15.80
-0.60
1
2661
09:23:04
15.75
15.85
15.85
-0.55
1
2660
09:22:48
15.75
15.85
15.85
-0.55
1
2659
09:22:47
15.80
15.85
15.80
-0.60
3
2658
09:22:46
15.80
15.85
15.85
-0.55
1
2655
09:22:40
15.75
15.85
15.85
-0.55
1
2654
09:22:38
15.75
15.85
15.75
-0.65
1
2653
09:22:11
15.70
15.80
15.80
-0.60
1
2652
09:22:04
15.70
15.75
15.75
-0.65
3
2651
09:22:04
15.65
15.70
15.70
-0.70
35
2648
09:22:04
15.65
15.70
15.70
-0.70
1
2613
09:21:59
15.65
15.70
15.70
-0.70
1
2612
09:21:58
15.70
15.75
15.65
-0.75
1
2611
09:21:30
15.70
15.75
15.70
-0.70
1
2610
09:21:29
15.70
15.75
15.70
-0.70
5
2609
09:21:24
15.70
15.80
15.70
-0.70
1
2604
09:21:22
15.70
15.80
15.70
-0.70
1
2603
09:21:18
15.70
15.75
15.75
-0.65
7
2602
09:21:18
15.75
15.80
15.75
-0.65
2
2595
09:21:18
15.75
15.80
15.75
-0.65
1
2593
09:21:16
15.70
15.75
15.75
-0.65
4
2592
09:21:16
15.65
15.70
15.70
-0.70
16
2588
09:21:16
15.60
15.65
15.65
-0.75
7
2572
09:21:16
15.65
15.70
15.60
-0.80
7
2565
09:21:16
15.65
15.70
15.65
-0.75
13
2558
09:20:47
15.75
15.80
15.75
-0.65
2
2545
09:20:44
15.70
15.80
15.70
-0.70
8
2543
09:20:41
15.75
15.80
15.75
-0.65
1
2535
09:20:40
15.75
15.80
15.75
-0.65
2
2534
09:20:37
15.75
15.80
15.75
-0.65
1
2532
09:20:35
15.75
15.80
15.75
-0.65
1
2531
09:20:33
15.75
15.80
15.75
-0.65
1
2530
09:20:32
15.75
15.80
15.75
-0.65
3
2529
09:20:03
15.85
15.90
15.85
-0.55
1
2526
09:19:54
15.85
15.90
15.85
-0.55
1
2525
09:19:49
15.80
15.85
15.85
-0.55
50
2524
09:19:46
15.80
15.85
15.85
-0.55
10
2474
09:19:46
15.80
15.85
15.85
-0.55
5
2464
09:19:46
15.80
15.85
15.85
-0.55
6
2459
09:19:46
15.80
15.85
15.85
-0.55
1
2453
09:19:46
15.80
15.85
15.85
-0.55
1
2452
09:19:46
15.85
15.90
15.85
-0.55
49
2451
09:19:45
15.85
15.90
15.90
-0.50
2
2402
09:19:45
15.90
15.95
15.90
-0.50
3
2400
09:19:45
15.90
15.95
15.90
-0.50
3
2397
09:19:45
15.90
15.95
15.90
-0.50
33
2394
09:19:43
15.95
16.00
15.95
-0.45
53
2361
09:19:43
15.95
16.00
15.95
-0.45
27
2308
09:19:43
15.95
16.00
15.95
-0.45
13
2281
09:19:39
15.95
16.00
15.95
-0.45
10
2268
09:19:35
15.95
16.00
15.95
-0.45
20
2258
09:19:34
15.95
16.00
16.00
-0.40
10
2238
09:19:34
15.95
16.00
15.95
-0.45
1
2228
09:19:32
16.00
16.05
16.00
-0.40
1
2227
09:18:57
16.00
16.05
16.00
-0.40
2
2226
09:18:54
16.00
16.05
16.05
-0.35
10
2224
09:18:54
16.00
16.05
16.00
-0.40
6
2214
09:18:53
16.00
16.05
16.00
-0.40
1
2208
09:18:53
16.00
16.05
16.00
-0.40
5
2207
09:18:41
16.05
16.10
16.05
-0.35
40
2202
09:18:27
16.05
16.10
16.05
-0.35
2
2162
09:17:18
16.10
16.15
16.05
-0.35
1
2160
09:16:42
16.15
16.20
16.15
-0.25
1
2159
09:16:39
16.10
16.20
16.10
-0.30
3
2158
09:16:35
16.10
16.20
16.20
-0.20
1
2155
09:16:34
16.15
16.20
16.15
-0.25
1
2154
09:16:33
16.10
16.15
16.15
-0.25
1
2153
09:16:19
16.10
16.15
16.15
-0.25
1
2152
09:16:16
16.10
16.15
16.15
-0.25
1
2151
09:15:30
16.15
16.20
16.15
-0.25
1
2150
09:15:28
16.10
16.15
16.15
-0.25
1
2149
09:15:27
16.10
16.15
16.10
-0.30
2
2148
09:15:22
16.10
16.15
16.10
-0.30
2
2146
09:15:21
16.05
16.10
16.10
-0.30
4
2144
09:14:50
16.00
16.05
16.05
-0.35
1
2140
09:14:30
16.00
16.05
16.05
-0.35
1
2139
09:14:27
16.00
16.05
16.00
-0.40
5
2138
09:14:27
16.00
16.05
16.00
-0.40
1
2133
09:14:27
16.00
16.05
16.00
-0.40
1
2132
09:14:27
16.05
16.10
16.05
-0.35
10
2131
09:14:27
16.05
16.10
16.05
-0.35
16
2121
09:14:27
16.05
16.10
16.05
-0.35
1
2105
09:14:27
16.05
16.10
16.05
-0.35
1
2104
09:14:27
16.05
16.10
16.05
-0.35
9
2103
09:14:27
16.05
16.10
16.05
-0.35
21
2094
09:14:27
16.10
16.15
16.05
-0.35
16
2073
09:13:51
16.10
16.15
16.15
-0.25
4
2057
09:13:47
16.10
16.15
16.10
-0.30
1
2053
09:13:30
16.10
16.15
16.15
-0.25
1
2052
09:13:11
16.10
16.15
16.15
-0.25
1
2051
09:13:10
16.15
16.25
16.15
-0.25
1
2050
09:12:38
16.15
16.20
16.20
-0.20
8
2049
09:12:30
16.10
16.15
16.15
-0.25
3
2041
09:12:30
16.15
16.20
16.15
-0.25
7
2038
09:12:26
16.15
16.20
16.15
-0.25
4
2031
09:12:05
16.15
16.20
16.20
-0.20
2
2027
09:12:05
16.15
16.20
16.20
-0.20
2
2025
09:11:57
16.15
16.20
16.20
-0.20
1
2023
09:11:52
16.15
16.20
16.20
-0.20
1
2022
09:11:46
16.15
16.20
16.20
-0.20
5
2021
09:11:09
16.15
16.25
16.15
-0.25
1
2016
09:11:07
16.15
16.25
16.15
-0.25
1
2015
09:10:22
16.10
16.15
16.15
-0.25
4
2014
09:10:13
16.15
16.20
16.15
-0.25
1
2010
09:10:12
16.10
16.20
16.20
-0.20
1
2009
09:10:00
16.20
16.25
16.20
-0.20
13
2008
09:09:44
16.25
16.30
16.25
-0.15
3
1995
09:09:44
16.25
16.30
16.25
-0.15
1
1992
09:09:44
16.25
16.30
16.25
-0.15
1
1991
09:09:44
16.20
16.25
16.25
-0.15
2
1990
09:09:41
16.20
16.25
16.25
-0.15
1
1988
09:09:38
16.20
16.25
16.20
-0.20
1
1987
09:09:36
16.20
16.25
16.20
-0.20
2
1986
09:09:28
16.25
16.30
16.25
-0.15
3
1984
09:08:41
16.20
16.30
16.20
-0.20
1
1981
09:08:41
16.20
16.30
16.20
-0.20
1
1980
09:08:41
16.20
16.30
16.20
-0.20
2
1979
09:08:41
16.15
16.25
16.25
-0.15
3
1977
09:08:41
16.15
16.25
16.25
-0.15
1
1974
09:08:41
16.15
16.25
16.25
-0.15
1
1973
09:08:41
16.25
16.30
16.10
-0.30
1
1972
09:08:41
16.25
16.30
16.15
-0.25
14
1971
09:08:41
16.25
16.30
16.20
-0.20
22
1957
09:08:41
16.25
16.30
16.25
-0.15
3
1935
09:08:40
16.25
16.30
16.25
-0.15
1
1932
09:08:36
16.20
16.25
16.25
-0.15
3
1931
09:08:32
16.25
16.30
16.25
-0.15
2
1928
09:08:32
16.25
16.30
16.25
-0.15
5
1926
09:08:32
16.20
16.25
16.25
-0.15
3
1921
09:08:14
16.25
16.30
16.25
-0.15
3
1918
09:08:14
16.30
16.35
16.30
-0.10
12
1915
09:08:14
16.30
16.35
16.30
-0.10
19
1903
09:08:06
16.30
16.35
16.35
-0.05
1
1884
09:07:49
16.35
16.40
16.35
-0.05
1
1883
09:07:47
16.30
16.40
16.40
0
2
1882
09:07:47
16.30
16.40
16.40
0
1
1880
09:07:39
16.30
16.40
16.40
0
1
1879
09:07:37
16.30
16.35
16.35
-0.05
2
1878
09:07:30
16.30
16.35
16.35
-0.05
1
1876
09:07:28
16.30
16.35
16.35
-0.05
1
1875
09:07:28
16.30
16.35
16.35
-0.05
2
1874
09:07:21
16.25
16.35
16.35
-0.05
1
1872
09:07:13
16.25
16.30
16.30
-0.10
5
1871
09:07:08
16.25
16.30
16.30
-0.10
3
1866
09:06:36
16.20
16.25
16.15
-0.25
1
1863
09:06:36
16.20
16.25
16.20
-0.20
4
1862
09:06:36
16.15
16.20
16.20
-0.20
1
1858
09:06:36
16.15
16.20
16.20
-0.20
6
1857
09:06:36
16.15
16.20
16.20
-0.20
1
1851
09:06:35
16.10
16.15
16.15
-0.25
14
1850
09:06:33
16.10
16.15
16.15
-0.25
1
1836
09:06:33
16.10
16.15
16.10
-0.30
3
1835
09:06:17
16.05
16.10
16.10
-0.30
3
1832
09:06:17
16.05
16.10
16.10
-0.30
1
1829
09:06:17
16.05
16.10
16.10
-0.30
1
1828
09:06:17
16.10
16.15
16.10
-0.30
1
1827
09:06:03
16.05
16.10
16.10
-0.30
1
1826
09:06:03
16.10
16.15
16.10
-0.30
3
1825
09:06:01
16.05
16.10
16.10
-0.30
3
1822
09:06:01
16.10
16.20
16.05
-0.35
18
1819
09:06:01
16.10
16.20
16.10
-0.30
2
1801
09:05:29
16.10
16.15
16.15
-0.25
2
1799
09:05:29
16.10
16.15
16.10
-0.30
1
1797
09:05:27
16.10
16.15
16.10
-0.30
1
1796
09:05:26
16.10
16.15
16.10
-0.30
1
1795
09:05:26
16.10
16.15
16.10
-0.30
1
1794
09:05:26
16.05
16.10
16.10
-0.30
3
1793
09:05:25
16.05
16.10
16.10
-0.30
1
1790
09:05:25
16.05
16.10
16.10
-0.30
8
1789
09:05:25
16.00
16.05
16.05
-0.35
4
1781
09:05:25
16.00
16.05
16.05
-0.35
5
1777
09:05:23
16.00
16.05
16.05
-0.35
1
1772
09:05:22
16.00
16.05
16.00
-0.40
15
1771
09:05:22
16.00
16.05
16.00
-0.40
2
1756
09:05:18
16.00
16.05
16.00
-0.40
1
1754
09:05:12
16.00
16.05
16.05
-0.35
1
1753
09:05:09
16.10
16.15
16.05
-0.35
2
1752
09:04:38
16.10
16.15
16.10
-0.30
1
1750
09:04:31
16.10
16.15
16.10
-0.30
1
1749
09:04:30
16.10
16.15
16.10
-0.30
1
1748
09:04:30
16.10
16.15
16.10
-0.30
3
1747
09:04:30
16.10
16.15
16.10
-0.30
20
1744
09:04:26
16.10
16.15
16.10
-0.30
8
1724
09:04:21
16.10
16.15
16.10
-0.30
1
1716
09:04:20
16.10
16.15
16.10
-0.30
1
1715
09:04:16
16.10
16.15
16.10
-0.30
1
1714
09:04:10
16.10
16.15
16.10
-0.30
2
1713
09:04:10
16.10
16.15
16.10
-0.30
13
1711
09:04:10
16.10
16.15
16.10
-0.30
1
1698
09:04:10
16.10
16.15
16.10
-0.30
1
1697
09:04:10
16.10
16.15
16.10
-0.30
1
1696
09:04:10
16.10
16.15
16.10
-0.30
1
1695
09:04:10
16.10
16.15
16.10
-0.30
7
1694
09:04:10
16.10
16.15
16.10
-0.30
5
1687
09:04:10
16.10
16.15
16.10
-0.30
1
1682
09:04:10
16.10
16.15
16.10
-0.30
9
1681
09:04:10
16.10
16.15
16.10
-0.30
20
1672
09:04:00
16.15
16.20
16.15
-0.25
3
1652
09:03:58
16.15
16.20
16.15
-0.25
1
1649
09:03:52
16.15
16.20
16.15
-0.25
1
1648
09:03:45
16.15
16.20
16.15
-0.25
1
1647
09:03:40
16.10
16.15
16.15
-0.25
1
1646
09:03:40
16.10
16.15
16.15
-0.25
1
1645
09:03:39
16.10
16.15
16.15
-0.25
2
1644
09:03:39
16.10
16.15
16.15
-0.25
1
1642
09:03:39
16.10
16.15
16.15
-0.25
1
1641
09:03:39
16.15
16.20
16.15
-0.25
4
1640
09:03:36
16.15
16.20
16.15
-0.25
1
1636
09:03:24
16.15
16.20
16.15
-0.25
1
1635
09:03:24
16.15
16.20
16.20
-0.20
7
1634
09:03:24
16.10
16.20
16.20
-0.20
10
1627
09:03:18
16.15
16.20
16.15
-0.25
1
1617
09:03:18
16.15
16.25
16.15
-0.25
10
1616
09:02:54
16.15
16.25
16.25
-0.15
2
1606
09:02:38
16.10
16.20
16.20
-0.20
5
1604
09:02:38
16.10
16.20
16.20
-0.20
2
1599
09:02:35
16.15
16.20
16.15
-0.25
6
1597
09:02:35
16.15
16.20
16.15
-0.25
2
1591
09:02:34
16.15
16.20
16.20
-0.20
3
1589
09:02:27
16.15
16.20
16.20
-0.20
5
1586
09:02:25
16.10
16.20
16.20
-0.20
5
1581
09:02:16
16.10
16.15
16.20
-0.20
1
1576
09:02:16
16.10
16.15
16.15
-0.25
2
1575
09:02:12
16.05
16.15
16.20
-0.20
3
1573
09:02:12
16.05
16.15
16.15
-0.25
1
1570
09:02:08
16.05
16.10
16.10
-0.30
2
1569
09:02:07
16.05
16.10
16.10
-0.30
3
1567
09:02:03
16.05
16.10
16.05
-0.35
1
1564
09:02:03
16.05
16.10
16.05
-0.35
3
1563
09:02:02
16.10
16.15
16.10
-0.30
12
1560
09:02:02
16.00
16.10
16.10
-0.30
8
1548
09:02:00
16.05
16.10
16.05
-0.35
1
1540
09:02:00
16.00
16.10
16.00
-0.40
1
1539
09:02:00
16.00
16.10
16.00
-0.40
1
1538
09:01:59
16.05
16.10
16.05
-0.35
2
1537
09:01:59
16.00
16.05
16.10
-0.30
4
1535
09:01:59
16.00
16.05
16.05
-0.35
1
1531
09:01:57
16.00
16.05
16.05
-0.35
1
1530
09:01:55
16.00
16.10
16.10
-0.30
2
1529
09:01:52
16.05
16.10
16.05
-0.35
1
1527
09:01:52
16.00
16.05
16.05
-0.35
9
1526
09:01:47
16.00
16.10
16.10
-0.30
1
1517
09:01:47
16.05
16.10
16.05
-0.35
1
1516
09:01:44
16.05
16.10
16.05
-0.35
3
1515
09:01:44
16.05
16.10
16.05
-0.35
8
1512
09:01:44
16.05
16.10
16.05
-0.35
5
1504
09:01:43
16.05
16.10
16.05
-0.35
1
1499
09:01:43
16.05
16.10
16.10
-0.30
10
1498
09:01:34
16.05
16.10
16.05
-0.35
11
1488
09:01:34
16.10
16.15
16.10
-0.30
10
1477
09:01:26
16.05
16.10
16.10
-0.30
1
1467
09:01:26
16.05
16.15
16.05
-0.35
1
1466
09:01:25
16.05
16.15
16.05
-0.35
1
1465
09:01:25
16.05
16.15
16.05
-0.35
1
1464
09:01:25
16.05
16.10
16.10
-0.30
7
1463
09:01:25
16.05
16.10
16.10
-0.30
2
1456
09:01:25
16.10
16.15
16.10
-0.30
20
1454
09:01:22
16.10
16.15
16.15
-0.25
1
1434
09:01:20
16.10
16.15
16.10
-0.30
1
1433
09:01:20
16.15
16.20
16.15
-0.25
6
1432
09:01:06
16.15
16.20
16.15
-0.25
2
1426
09:01:05
16.10
16.15
16.25
-0.15
7
1424
09:01:05
16.10
16.15
16.20
-0.20
2
1417
09:01:05
16.10
16.15
16.15
-0.25
11
1415
09:01:04
16.10
16.15
16.15
-0.25
1
1404
09:01:02
16.10
16.15
16.15
-0.25
1
1403
09:01:02
16.10
16.15
16.15
-0.25
1
1402
09:01:00
16.10
16.15
16.15
-0.25
1
1401
09:00:59
16.15
16.20
16.15
-0.25
1
1400
09:00:58
16.15
16.20
16.20
-0.20
1
1399
09:00:53
16.10
16.15
16.15
-0.25
1
1398
09:00:53
16.15
16.20
16.15
-0.25
1
1397
09:00:53
16.15
16.20
16.15
-0.25
1
1396
09:00:53
16.10
16.15
16.15
-0.25
9
1395
09:00:53
16.15
16.20
16.15
-0.25
7
1386
09:00:53
16.15
16.20
16.15
-0.25
2
1379
09:00:52
16.15
16.20
16.15
-0.25
1
1377
09:00:52
16.15
16.20
16.15
-0.25
2
1376
09:00:52
16.20
16.25
16.20
-0.20
4
1374
09:00:52
16.20
16.25
16.20
-0.20
27
1370
09:00:52
16.20
16.25
16.20
-0.20
3
1343
09:00:52
16.20
16.25
16.20
-0.20
2
1340
09:00:51
16.20
16.25
16.20
-0.20
1
1338
09:00:51
16.20
16.25
16.20
-0.20
13
1337
09:00:51
16.25
16.30
16.25
-0.15
29
1324
09:00:47
16.25
16.30
16.30
-0.10
1
1295
09:00:34
16.25
16.30
16.30
-0.10
1
1294
09:00:31
16.25
16.30
16.25
-0.15
2
1293
09:00:30
16.30
16.35
16.30
-0.10
16
1291
09:00:26
16.30
16.35
16.35
-0.05
1
1275
09:00:25
16.30
16.40
16.40
0
1
1274
09:00:19
16.35
16.40
16.35
-0.05
1
1273
09:00:19
16.35
16.40
16.35
-0.05
1
1272
09:00:16
16.30
16.40
16.40
0
1
1271
09:00:15
16.35
16.40
16.35
-0.05
9
1270
09:00:15
16.40
16.45
16.40
0
21
1261
09:00:15
16.40
16.45
16.45
+0.05
2
1240
09:00:11
16.45
16.50
16.45
+0.05
1
1238
09:00:11
16.40
16.45
16.45
+0.05
2
1237
09:00:10
16.40
16.45
16.40
0
20
1235
09:00:06
16.40
16.45
16.45
+0.05
2
1215
09:00:05
16.40
16.45
16.45
+0.05
1
1213
09:00:03
16.45
16.50
16.45
+0.05
1
1212
09:00:03
16.45
16.50
16.45
+0.05
38
1211
09:00:03
16.45
16.50
16.50
+0.10
1
1173
09:00:03
16.45
16.50
16.50
+0.10
1
1172
09:00:03
16.50
16.60
16.50
+0.10
5
1171
09:00:03
--
--
16.50
+0.10
87
1166
其他人也逛...
Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠
ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)
Google TV Streamer (4K)
POCO X8 Pro Max 12G/512G
Samsung Galaxy A57 5G (12G/256G)
PChome 購物儲值100,000元
App Store Card $ 3000 - 數位序號
MyCard 3000點虛擬點數卡
ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)
App Store Card $ 1000 - 數位序號
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
【點睛品】貳台錢 黃金金條_計價黃金
泰山純水1500ml (12入/箱)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
統一超商10000元虛擬商品卡
個股名稱
【盤前焦點】全球股市去槓桿籌...
TPCA：AI驅動 形塑東南亞高階P...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
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
‧
歐洲央行將召開政策會議 官員...
‧
研調：矽光子兩大獨角獸推光互...
‧
【台股盤中】震盪逾1100點 聯...
更多
加密貨幣
比特幣
BTC
64263.84
-535.44
-0.83%
以太幣
ETH
1864.09
2.67
0.14%
瑞波幣
XRP
1.09
0.00
-0.20%
比特幣現金
BCH
212.44
-7.66
-3.48%
萊特幣
LTC
46.94
-0.06
-0.14%
卡達幣
ADA
0.162478
0.00
-2.49%
波場幣
TRX
0.325867
0.00
0.07%
恆星幣
XLM
0.185576
0.00
-1.13%
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。
