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
聯電ADR12日下跌0.01美元跌幅0.10%折台股64.74元
熱門
[公告] 易通展:公告本公司名稱由「易通展科技股份有限公司」更名為「鑫永洋科技股份有限公司」公告期間：115年1月20日至115年4月19日
更新報價
中 釉
(1809)
玻璃陶瓷
上市
23.50
▲+0.30
+1.29%
0.96
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.30
4,049
23.50
14
23.55
7
23.15
24.40
23.10
23.20
+ 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
23.50
23.55
23.50
+0.30
7
4049
13:30:00
23.50
23.55
23.50
+0.30
192
4042
13:24:58
23.45
23.50
23.45
+0.25
2
3850
13:24:44
23.50
23.55
23.50
+0.30
1
3848
13:24:41
23.50
23.55
23.50
+0.30
5
3847
13:24:40
23.50
23.55
23.50
+0.30
1
3842
13:24:39
23.50
23.55
23.50
+0.30
1
3841
13:24:29
23.50
23.55
23.50
+0.30
1
3840
13:24:23
23.50
23.55
23.50
+0.30
1
3839
13:24:22
23.50
23.55
23.50
+0.30
5
3838
13:24:18
23.50
23.55
23.50
+0.30
1
3833
13:24:18
23.50
23.55
23.50
+0.30
1
3832
13:24:15
23.50
23.55
23.50
+0.30
4
3831
13:24:07
23.50
23.55
23.50
+0.30
1
3827
13:23:42
23.50
23.55
23.55
+0.35
2
3826
13:23:40
23.50
23.55
23.50
+0.30
1
3824
13:23:39
23.50
23.55
23.55
+0.35
1
3823
13:23:37
23.50
23.55
23.50
+0.30
1
3822
13:23:33
23.50
23.55
23.50
+0.30
5
3821
13:23:29
23.50
23.55
23.50
+0.30
2
3816
13:23:28
23.50
23.55
23.50
+0.30
1
3814
13:23:24
23.50
23.55
23.50
+0.30
1
3813
13:23:20
23.50
23.55
23.50
+0.30
2
3812
13:23:18
23.50
23.55
23.50
+0.30
2
3810
13:23:10
23.50
23.55
23.50
+0.30
15
3808
13:23:07
23.50
23.55
23.50
+0.30
1
3793
13:22:57
23.50
23.55
23.55
+0.35
1
3792
13:22:55
23.50
23.55
23.50
+0.30
1
3791
13:22:50
23.50
23.55
23.55
+0.35
1
3790
13:22:22
23.50
23.55
23.55
+0.35
1
3789
13:22:18
23.55
23.60
23.55
+0.35
2
3788
13:22:18
23.55
23.60
23.55
+0.35
1
3786
13:22:18
23.55
23.60
23.55
+0.35
2
3785
13:22:18
23.55
23.60
23.55
+0.35
2
3783
13:22:16
23.55
23.60
23.55
+0.35
2
3781
13:22:15
23.55
23.60
23.55
+0.35
1
3779
13:22:14
23.55
23.60
23.55
+0.35
10
3778
13:22:06
23.55
23.60
23.55
+0.35
2
3768
13:21:49
23.55
23.60
23.55
+0.35
2
3766
13:21:29
23.55
23.60
23.60
+0.40
1
3764
13:21:27
23.55
23.60
23.60
+0.40
2
3763
13:21:07
23.55
23.60
23.60
+0.40
4
3761
13:20:11
23.55
23.60
23.60
+0.40
1
3757
13:19:42
23.55
23.60
23.55
+0.35
1
3756
13:19:31
23.55
23.60
23.55
+0.35
1
3755
13:19:19
23.55
23.60
23.60
+0.40
3
3754
13:19:09
23.60
23.65
23.55
+0.35
11
3751
13:19:09
23.60
23.65
23.60
+0.40
3
3740
13:19:07
23.60
23.65
23.60
+0.40
5
3737
13:18:53
23.60
23.65
23.60
+0.40
4
3732
13:18:48
23.60
23.65
23.60
+0.40
1
3728
13:18:32
23.60
23.65
23.60
+0.40
1
3727
13:18:21
23.60
23.65
23.60
+0.40
4
3726
13:18:04
23.60
23.65
23.60
+0.40
1
3722
13:17:58
23.60
23.65
23.60
+0.40
10
3721
13:17:22
23.60
23.65
23.65
+0.45
10
3711
13:17:08
23.60
23.65
23.65
+0.45
1
3701
13:14:51
23.60
23.65
23.65
+0.45
1
3700
13:14:49
23.60
23.65
23.60
+0.40
1
3699
13:14:45
23.60
23.65
23.65
+0.45
10
3698
13:14:09
23.60
23.65
23.65
+0.45
2
3688
13:14:01
23.60
23.65
23.65
+0.45
5
3686
13:13:37
23.60
23.65
23.65
+0.45
1
3681
13:13:18
23.65
23.70
23.65
+0.45
1
3680
13:13:15
23.65
23.70
23.65
+0.45
7
3679
13:13:02
23.65
23.70
23.65
+0.45
1
3672
13:13:01
23.65
23.70
23.70
+0.50
1
3671
13:12:58
23.65
23.70
23.65
+0.45
1
3670
13:12:55
23.65
23.70
23.65
+0.45
1
3669
13:12:51
23.65
23.70
23.65
+0.45
3
3668
13:12:20
23.65
23.70
23.65
+0.45
1
3665
13:11:09
23.65
23.70
23.70
+0.50
1
3664
13:10:24
23.65
23.70
23.70
+0.50
1
3663
13:10:15
23.65
23.70
23.65
+0.45
1
3662
13:10:06
23.65
23.70
23.70
+0.50
1
3661
13:09:54
23.65
23.70
23.70
+0.50
1
3660
13:09:26
23.60
23.65
23.65
+0.45
3
3659
13:08:54
23.60
23.65
23.65
+0.45
2
3656
13:06:23
23.60
23.65
23.60
+0.40
2
3654
13:05:11
23.60
23.65
23.60
+0.40
5
3652
13:04:47
23.55
23.60
23.60
+0.40
21
3647
13:04:43
23.55
23.60
23.55
+0.35
2
3626
13:04:27
23.55
23.60
23.55
+0.35
1
3624
13:04:22
23.55
23.60
23.55
+0.35
1
3623
13:04:09
23.55
23.60
23.55
+0.35
1
3622
13:04:06
23.55
23.60
23.55
+0.35
1
3621
13:03:54
23.50
23.55
23.55
+0.35
2
3620
13:03:38
23.55
23.60
23.50
+0.30
4
3618
13:03:38
23.55
23.60
23.55
+0.35
6
3614
13:03:20
23.55
23.60
23.55
+0.35
1
3608
13:02:23
23.55
23.60
23.60
+0.40
1
3607
13:02:13
23.55
23.60
23.60
+0.40
1
3606
13:01:50
23.50
23.55
23.55
+0.35
5
3605
13:01:50
23.55
23.60
23.55
+0.35
5
3600
13:01:25
23.55
23.60
23.55
+0.35
1
3595
13:00:02
23.50
23.60
23.50
+0.30
1
3594
12:59:46
23.50
23.55
23.55
+0.35
2
3593
12:59:25
23.55
23.60
23.55
+0.35
1
3591
12:58:59
23.50
23.55
23.55
+0.35
1
3590
12:58:26
23.50
23.55
23.55
+0.35
1
3589
12:58:09
23.55
23.60
23.55
+0.35
1
3588
12:57:53
23.50
23.55
23.55
+0.35
1
3587
12:57:47
23.55
23.60
23.55
+0.35
2
3586
12:56:33
23.55
23.60
23.55
+0.35
1
3584
12:56:15
23.50
23.55
23.55
+0.35
2
3583
12:56:01
23.50
23.55
23.55
+0.35
2
3581
12:56:01
23.55
23.60
23.55
+0.35
1
3579
12:55:58
23.55
23.60
23.55
+0.35
4
3578
12:55:41
23.55
23.60
23.55
+0.35
1
3574
12:55:12
23.55
23.60
23.55
+0.35
1
3573
12:55:06
23.55
23.60
23.55
+0.35
2
3572
12:54:05
23.55
23.60
23.55
+0.35
1
3570
12:53:22
23.55
23.60
23.55
+0.35
1
3569
12:52:01
23.50
23.55
23.55
+0.35
3
3568
12:51:22
23.50
23.55
23.50
+0.30
1
3565
12:50:02
23.50
23.55
23.50
+0.30
1
3564
12:48:54
23.50
23.60
23.50
+0.30
6
3563
12:48:25
23.55
23.60
23.50
+0.30
1
3557
12:48:25
23.55
23.60
23.55
+0.35
1
3556
12:47:54
23.55
23.60
23.55
+0.35
1
3555
12:47:43
23.55
23.60
23.60
+0.40
1
3554
12:47:04
23.55
23.60
23.60
+0.40
2
3553
12:46:58
23.55
23.60
23.55
+0.35
1
3551
12:46:20
23.50
23.55
23.55
+0.35
7
3550
12:45:42
23.50
23.55
23.55
+0.35
1
3543
12:45:33
23.50
23.55
23.55
+0.35
2
3542
12:45:32
23.50
23.55
23.55
+0.35
1
3540
12:45:32
23.50
23.55
23.55
+0.35
1
3539
12:45:32
23.55
23.60
23.55
+0.35
1
3538
12:45:32
23.55
23.60
23.55
+0.35
8
3537
12:45:32
23.55
23.60
23.55
+0.35
1
3529
12:45:32
23.55
23.60
23.55
+0.35
1
3528
12:45:24
23.50
23.55
23.55
+0.35
1
3527
12:45:15
23.50
23.55
23.55
+0.35
5
3526
12:44:33
23.50
23.55
23.50
+0.30
1
3521
12:43:39
23.50
23.55
23.50
+0.30
1
3520
12:43:34
23.50
23.55
23.50
+0.30
1
3519
12:43:31
23.50
23.55
23.55
+0.35
1
3518
12:43:26
23.45
23.50
23.50
+0.30
6
3517
12:43:26
23.45
23.50
23.50
+0.30
5
3511
12:41:45
23.45
23.50
23.50
+0.30
1
3506
12:41:13
23.45
23.50
23.50
+0.30
1
3505
12:41:08
23.40
23.45
23.45
+0.25
1
3504
12:39:55
23.40
23.45
23.40
+0.20
3
3503
12:38:39
23.35
23.40
23.40
+0.20
10
3500
12:37:35
23.35
23.40
23.40
+0.20
1
3490
12:37:34
23.35
23.40
23.35
+0.15
1
3489
12:36:22
23.30
23.35
23.35
+0.15
1
3488
12:36:18
23.30
23.40
23.30
+0.10
1
3487
12:36:12
23.35
23.40
23.35
+0.15
2
3486
12:36:04
23.30
23.40
23.30
+0.10
1
3484
12:36:04
23.30
23.35
23.35
+0.15
1
3483
12:35:58
23.30
23.40
23.30
+0.10
7
3482
12:35:48
23.30
23.35
23.35
+0.15
5
3475
12:35:48
23.35
23.40
23.35
+0.15
2
3470
12:35:42
23.35
23.40
23.35
+0.15
1
3468
12:35:12
23.35
23.40
23.35
+0.15
1
3467
12:34:49
23.35
23.40
23.45
+0.25
1
3466
12:34:49
23.35
23.40
23.40
+0.20
1
3465
12:34:46
23.40
23.50
23.30
+0.10
20
3464
12:34:46
23.40
23.50
23.35
+0.15
12
3444
12:34:46
23.40
23.50
23.40
+0.20
28
3432
12:34:41
23.40
23.45
23.45
+0.25
1
3404
12:34:32
23.45
23.50
23.45
+0.25
2
3403
12:33:57
23.40
23.45
23.40
+0.20
31
3401
12:33:52
23.40
23.45
23.45
+0.25
6
3370
12:33:52
23.45
23.50
23.45
+0.25
13
3364
12:33:18
23.45
23.50
23.50
+0.30
2
3351
12:33:02
23.45
23.50
23.45
+0.25
1
3349
12:32:13
23.45
23.50
23.45
+0.25
1
3348
12:31:29
23.45
23.50
23.45
+0.25
1
3347
12:31:28
23.45
23.50
23.45
+0.25
1
3346
12:31:28
23.45
23.50
23.45
+0.25
1
3345
12:31:26
23.45
23.50
23.45
+0.25
1
3344
12:31:25
23.45
23.50
23.45
+0.25
1
3343
12:31:03
23.50
23.55
23.50
+0.30
5
3342
12:31:02
23.50
23.55
23.50
+0.30
2
3337
12:31:01
23.50
23.55
23.50
+0.30
1
3335
12:30:57
23.50
23.55
23.50
+0.30
8
3334
12:30:23
23.50
23.55
23.50
+0.30
3
3326
12:29:59
23.50
23.55
23.50
+0.30
1
3323
12:29:54
23.50
23.55
23.50
+0.30
1
3322
12:29:39
23.50
23.55
23.50
+0.30
5
3321
12:29:35
23.50
23.55
23.50
+0.30
1
3316
12:28:50
23.50
23.55
23.50
+0.30
2
3315
12:27:18
23.50
23.55
23.50
+0.30
1
3313
12:25:44
23.50
23.55
23.50
+0.30
3
3312
12:25:31
23.50
23.55
23.55
+0.35
1
3309
12:25:23
23.50
23.55
23.50
+0.30
2
3308
12:24:16
23.50
23.55
23.50
+0.30
2
3306
12:24:03
23.50
23.55
23.50
+0.30
1
3304
12:23:46
23.50
23.55
23.50
+0.30
2
3303
12:22:41
23.50
23.55
23.55
+0.35
2
3301
12:22:23
23.50
23.55
23.55
+0.35
4
3299
12:20:25
23.55
23.60
23.55
+0.35
7
3295
12:20:24
23.55
23.60
23.60
+0.40
1
3288
12:19:02
23.55
23.60
23.60
+0.40
1
3287
12:18:01
23.55
23.60
23.55
+0.35
1
3286
12:18:00
23.50
23.55
23.55
+0.35
3
3285
12:17:55
23.50
23.55
23.55
+0.35
1
3282
12:17:53
23.50
23.55
23.55
+0.35
1
3281
12:17:52
23.50
23.55
23.55
+0.35
4
3280
12:17:01
23.50
23.55
23.55
+0.35
2
3276
12:16:05
23.50
23.55
23.55
+0.35
1
3274
12:15:16
23.50
23.55
23.55
+0.35
1
3273
12:14:56
23.50
23.55
23.55
+0.35
3
3272
12:14:54
23.50
23.55
23.50
+0.30
1
3269
12:14:18
23.50
23.55
23.50
+0.30
5
3268
12:12:57
23.50
23.55
23.50
+0.30
4
3263
12:12:54
23.50
23.55
23.50
+0.30
2
3259
12:12:46
23.50
23.55
23.50
+0.30
2
3257
12:12:25
23.50
23.55
23.55
+0.35
1
3255
12:11:53
23.50
23.55
23.55
+0.35
1
3254
12:11:23
23.50
23.55
23.55
+0.35
1
3253
12:11:09
23.50
23.55
23.55
+0.35
1
3252
12:10:45
23.50
23.55
23.55
+0.35
2
3251
12:09:59
23.50
23.55
23.55
+0.35
4
3249
12:09:52
23.50
23.55
23.55
+0.35
1
3245
12:09:31
23.50
23.55
23.55
+0.35
1
3244
12:09:26
23.50
23.55
23.55
+0.35
3
3243
12:08:49
23.50
23.55
23.55
+0.35
1
3240
12:08:27
23.50
23.55
23.55
+0.35
2
3239
12:08:14
23.50
23.55
23.55
+0.35
1
3237
12:08:09
23.50
23.55
23.55
+0.35
1
3236
12:08:06
23.50
23.55
23.55
+0.35
1
3235
12:06:16
23.50
23.55
23.55
+0.35
2
3234
12:06:14
23.50
23.55
23.50
+0.30
3
3232
12:06:06
23.50
23.55
23.55
+0.35
1
3229
12:06:01
23.50
23.55
23.55
+0.35
2
3228
12:05:59
23.50
23.55
23.50
+0.30
5
3226
12:05:20
23.50
23.55
23.55
+0.35
1
3221
12:05:05
23.50
23.55
23.55
+0.35
1
3220
12:04:54
23.55
23.60
23.55
+0.35
2
3219
12:04:40
23.50
23.55
23.55
+0.35
2
3217
12:04:36
23.55
23.60
23.55
+0.35
1
3215
12:04:29
23.55
23.60
23.60
+0.40
1
3214
12:04:08
23.50
23.55
23.50
+0.30
10
3213
12:03:57
23.50
23.55
23.55
+0.35
1
3203
12:03:38
23.55
23.60
23.55
+0.35
2
3202
12:03:22
23.55
23.65
23.55
+0.35
23
3200
12:03:22
23.60
23.65
23.60
+0.40
1
3177
12:03:22
23.60
23.65
23.60
+0.40
20
3176
12:03:12
23.65
23.70
23.65
+0.45
1
3156
12:02:27
23.60
23.65
23.65
+0.45
1
3155
12:02:16
23.60
23.65
23.65
+0.45
1
3154
12:02:11
23.60
23.65
23.60
+0.40
1
3153
12:01:54
23.60
23.65
23.60
+0.40
1
3152
12:01:44
23.60
23.65
23.60
+0.40
1
3151
12:01:30
23.60
23.70
23.60
+0.40
5
3150
12:01:29
23.60
23.70
23.60
+0.40
1
3145
12:01:27
23.60
23.65
23.60
+0.40
9
3144
12:01:24
23.60
23.65
23.60
+0.40
3
3135
12:01:18
23.65
23.70
23.65
+0.45
13
3132
12:01:12
23.65
23.70
23.70
+0.50
1
3119
12:01:05
23.70
23.75
23.70
+0.50
27
3118
12:00:48
23.70
23.75
23.75
+0.55
1
3091
12:00:38
23.70
23.75
23.70
+0.50
2
3090
12:00:16
23.70
23.75
23.70
+0.50
3
3088
12:00:07
23.75
23.80
23.75
+0.55
16
3085
12:00:07
23.75
23.80
23.75
+0.55
2
3069
11:59:21
23.75
23.80
23.75
+0.55
2
3067
11:58:49
23.75
23.80
23.75
+0.55
2
3065
11:56:59
23.75
23.80
23.75
+0.55
2
3063
11:56:36
23.75
23.80
23.75
+0.55
1
3061
11:56:06
23.75
23.80
23.80
+0.60
1
3060
11:55:54
23.80
23.85
23.80
+0.60
1
3059
11:55:52
23.80
23.85
23.80
+0.60
1
3058
11:52:57
23.80
23.85
23.80
+0.60
1
3057
11:51:43
23.75
23.80
23.80
+0.60
2
3056
11:50:50
23.75
23.80
23.80
+0.60
1
3054
11:48:31
23.75
23.85
23.85
+0.65
1
3053
11:47:46
23.75
23.80
23.85
+0.65
3
3052
11:47:46
23.75
23.80
23.80
+0.60
2
3049
11:47:25
23.80
23.85
23.80
+0.60
3
3047
11:46:45
23.80
23.85
23.80
+0.60
2
3044
11:46:35
23.80
23.85
23.80
+0.60
2
3042
11:46:26
23.80
23.85
23.80
+0.60
5
3040
11:44:42
23.80
23.90
23.80
+0.60
5
3035
11:44:26
23.80
23.90
23.90
+0.70
1
3030
11:44:21
23.80
23.90
23.90
+0.70
1
3029
11:44:18
23.85
23.90
23.90
+0.70
4
3028
11:44:09
23.85
23.90
23.85
+0.65
1
3024
11:42:37
23.85
23.90
23.85
+0.65
1
3023
11:42:00
23.85
23.90
23.90
+0.70
1
3022
11:41:31
23.85
23.90
23.85
+0.65
1
3021
11:41:10
23.85
23.90
23.85
+0.65
4
3020
11:40:16
23.80
23.85
23.90
+0.70
2
3016
11:40:16
23.80
23.85
23.85
+0.65
3
3014
11:38:31
23.80
23.85
23.80
+0.60
1
3011
11:37:10
23.80
23.85
23.80
+0.60
1
3010
11:36:39
23.80
23.85
23.80
+0.60
2
3009
11:34:15
23.80
23.85
23.80
+0.60
1
3007
11:34:07
23.80
23.85
23.80
+0.60
1
3006
11:34:02
23.80
23.85
23.80
+0.60
3
3005
11:33:54
23.80
23.85
23.80
+0.60
1
3002
11:33:01
23.85
23.90
23.85
+0.65
9
3001
11:32:16
23.80
23.90
23.90
+0.70
3
2992
11:31:24
23.85
23.90
23.85
+0.65
20
2989
11:31:18
23.85
23.90
23.85
+0.65
1
2969
11:30:34
23.85
23.90
23.90
+0.70
1
2968
11:27:00
23.85
23.90
23.90
+0.70
1
2967
11:25:50
23.90
23.95
23.90
+0.70
1
2966
11:25:37
23.90
23.95
23.95
+0.75
1
2965
11:25:35
23.90
23.95
23.90
+0.70
1
2964
11:24:58
23.85
23.90
23.90
+0.70
6
2963
11:24:58
23.80
23.85
23.85
+0.65
6
2957
11:24:51
23.80
23.85
23.85
+0.65
1
2951
11:24:42
23.80
23.85
23.85
+0.65
5
2950
11:23:44
23.80
23.85
23.80
+0.60
1
2945
11:22:28
23.75
23.80
23.80
+0.60
1
2944
11:22:18
23.75
23.80
23.80
+0.60
1
2943
11:21:08
23.80
23.85
23.80
+0.60
2
2942
11:20:53
23.80
23.85
23.80
+0.60
2
2940
11:19:53
23.75
23.85
23.85
+0.65
1
2938
11:19:51
23.75
23.80
23.80
+0.60
1
2937
11:19:44
23.75
23.80
23.75
+0.55
13
2936
11:19:28
23.75
23.80
23.75
+0.55
5
2923
11:18:51
23.75
23.85
23.75
+0.55
1
2918
11:18:39
23.75
23.85
23.75
+0.55
2
2917
11:18:14
23.75
23.85
23.75
+0.55
1
2915
11:17:33
23.75
23.80
23.75
+0.55
1
2914
11:17:33
23.80
23.85
23.80
+0.60
2
2913
11:17:26
23.75
23.80
23.80
+0.60
3
2911
11:17:15
23.75
23.80
23.80
+0.60
1
2908
11:16:09
23.80
23.85
23.80
+0.60
1
2907
11:15:42
23.80
23.85
23.80
+0.60
15
2906
11:15:40
23.80
23.85
23.85
+0.65
1
2891
11:15:36
23.80
23.85
23.85
+0.65
1
2890
11:14:43
23.80
23.85
23.80
+0.60
3
2889
11:14:16
23.85
23.90
23.85
+0.65
5
2886
11:13:53
23.85
23.90
23.85
+0.65
3
2881
11:12:39
23.85
23.95
23.85
+0.65
1
2878
11:11:31
23.85
24.00
23.85
+0.65
7
2877
11:11:19
23.85
23.95
23.95
+0.75
2
2870
11:10:34
23.85
23.90
23.90
+0.70
1
2868
11:10:34
23.85
23.90
23.90
+0.70
1
2867
11:10:34
23.90
24.00
23.90
+0.70
3
2866
11:10:31
23.85
23.95
23.95
+0.75
4
2863
11:10:05
23.85
23.95
23.95
+0.75
1
2859
11:09:33
23.85
23.90
23.90
+0.70
1
2858
11:09:11
23.90
23.95
23.90
+0.70
1
2857
11:08:20
23.90
24.00
23.90
+0.70
1
2856
11:08:09
23.85
23.95
23.95
+0.75
6
2855
11:06:54
23.85
23.95
23.95
+0.75
1
2849
11:06:52
23.90
24.00
23.90
+0.70
1
2848
11:06:52
23.90
24.00
23.90
+0.70
7
2847
11:06:52
23.90
23.95
23.95
+0.75
5
2840
11:05:00
23.95
24.00
23.95
+0.75
1
2835
11:04:57
23.90
23.95
23.95
+0.75
1
2834
11:04:38
23.90
23.95
23.95
+0.75
1
2833
11:03:42
23.85
23.95
23.95
+0.75
1
2832
11:03:26
23.85
23.95
23.95
+0.75
1
2831
11:03:17
23.90
23.95
23.90
+0.70
1
2830
11:02:55
23.90
23.95
23.90
+0.70
4
2829
11:01:46
23.95
24.00
23.95
+0.75
4
2825
10:58:47
23.95
24.00
24.00
+0.80
1
2821
10:57:54
23.95
24.00
24.00
+0.80
2
2820
10:57:33
23.95
24.00
24.00
+0.80
1
2818
10:57:14
24.00
24.05
24.00
+0.80
2
2817
10:57:02
24.00
24.05
24.00
+0.80
4
2815
10:55:31
23.95
24.00
24.00
+0.80
3
2811
10:55:12
24.00
24.05
24.00
+0.80
1
2808
10:55:02
24.00
24.10
24.00
+0.80
1
2807
10:54:58
24.00
24.10
24.00
+0.80
2
2806
10:54:26
24.05
24.10
24.05
+0.85
1
2804
10:53:18
24.05
24.10
24.10
+0.90
1
2803
10:53:16
24.05
24.10
24.10
+0.90
2
2802
10:52:58
24.10
24.15
24.10
+0.90
2
2800
10:52:13
24.10
24.15
24.10
+0.90
1
2798
10:52:13
24.10
24.15
24.10
+0.90
1
2797
10:52:02
24.15
24.20
24.15
+0.95
4
2796
10:51:57
24.15
24.20
24.15
+0.95
1
2792
10:51:49
24.10
24.15
24.15
+0.95
8
2791
10:51:49
24.15
24.20
24.15
+0.95
2
2783
10:51:33
24.15
24.20
24.15
+0.95
1
2781
10:51:24
24.10
24.15
24.15
+0.95
10
2780
10:51:20
24.10
24.15
24.15
+0.95
4
2770
10:51:04
24.15
24.20
24.15
+0.95
7
2766
10:51:02
24.15
24.20
24.15
+0.95
2
2759
10:51:02
24.15
24.20
24.15
+0.95
1
2757
10:50:45
24.10
24.20
24.20
+1.00
3
2756
10:50:45
24.05
24.15
24.15
+0.95
1
2753
10:50:45
24.05
24.15
24.15
+0.95
4
2752
10:50:45
24.00
24.05
24.10
+0.90
19
2748
10:50:45
24.00
24.05
24.05
+0.85
11
2729
10:50:27
23.95
24.00
24.00
+0.80
3
2718
10:50:25
23.95
24.00
24.00
+0.80
1
2715
10:50:17
23.95
24.00
24.00
+0.80
2
2714
10:50:03
23.95
24.00
23.95
+0.75
1
2712
10:49:54
23.90
23.95
23.95
+0.75
12
2711
10:49:53
23.85
23.90
23.90
+0.70
2
2699
10:49:51
23.80
23.85
23.90
+0.70
2
2697
10:49:51
23.80
23.85
23.85
+0.65
8
2695
10:48:35
23.80
23.85
23.80
+0.60
2
2687
10:46:32
23.75
23.80
23.80
+0.60
2
2685
10:46:27
23.80
23.85
23.80
+0.60
2
2683
10:46:23
23.80
23.85
23.80
+0.60
2
2681
10:45:50
23.80
23.85
23.80
+0.60
5
2679
10:45:29
23.80
23.85
23.80
+0.60
2
2674
10:44:08
23.80
23.85
23.80
+0.60
1
2672
10:44:08
23.80
23.85
23.80
+0.60
2
2671
10:43:43
23.80
23.85
23.80
+0.60
10
2669
10:43:38
23.80
23.85
23.80
+0.60
1
2659
10:43:32
23.80
23.85
23.80
+0.60
1
2658
10:43:23
23.80
23.85
23.80
+0.60
1
2657
10:42:24
23.80
23.85
23.85
+0.65
2
2656
10:41:36
23.80
23.85
23.85
+0.65
1
2654
10:41:34
23.85
23.95
23.85
+0.65
47
2653
10:41:34
23.90
23.95
23.90
+0.70
3
2606
10:40:23
23.90
23.95
23.90
+0.70
1
2603
10:40:12
23.90
23.95
23.90
+0.70
1
2602
10:40:12
23.90
23.95
23.90
+0.70
1
2601
10:39:51
23.90
23.95
23.90
+0.70
1
2600
10:39:34
23.90
23.95
23.90
+0.70
1
2599
10:39:33
23.85
23.90
23.90
+0.70
2
2598
10:38:20
23.85
23.90
23.85
+0.65
1
2596
10:38:06
23.85
23.90
23.85
+0.65
1
2595
10:37:48
23.80
23.85
23.85
+0.65
8
2594
10:37:46
23.80
23.85
23.85
+0.65
1
2586
10:37:01
23.85
23.90
23.85
+0.65
14
2585
10:36:37
23.85
23.90
23.90
+0.70
1
2571
10:36:28
23.85
23.90
23.90
+0.70
1
2570
10:35:00
23.90
23.95
23.90
+0.70
1
2569
10:35:00
23.90
23.95
23.90
+0.70
10
2568
10:34:59
23.90
23.95
23.95
+0.75
1
2558
10:34:27
23.90
23.95
23.90
+0.70
1
2557
10:33:48
23.90
23.95
23.90
+0.70
2
2556
10:33:32
23.85
23.90
23.90
+0.70
1
2554
10:32:58
23.85
23.90
23.85
+0.65
1
2553
10:32:41
23.80
23.85
23.85
+0.65
1
2552
10:31:01
23.85
23.90
23.85
+0.65
1
2551
10:30:50
23.85
23.90
23.85
+0.65
7
2550
10:30:50
23.85
23.90
23.85
+0.65
3
2543
10:30:41
23.85
23.90
23.80
+0.60
30
2540
10:30:41
23.85
23.90
23.85
+0.65
5
2510
10:30:26
23.80
23.85
23.85
+0.65
1
2505
10:30:24
23.80
23.85
23.85
+0.65
1
2504
10:30:23
23.80
23.85
23.85
+0.65
20
2503
10:30:09
23.80
23.85
23.85
+0.65
4
2483
10:29:36
23.80
23.85
23.85
+0.65
4
2479
10:29:35
23.80
23.85
23.85
+0.65
1
2475
10:29:31
23.80
23.85
23.85
+0.65
7
2474
10:29:12
23.85
23.90
23.85
+0.65
2
2467
10:29:12
23.85
23.90
23.85
+0.65
1
2465
10:29:10
23.85
23.90
23.85
+0.65
1
2464
10:29:07
23.85
23.90
23.85
+0.65
1
2463
10:29:02
23.85
23.90
23.85
+0.65
2
2462
10:28:41
23.80
23.85
23.85
+0.65
1
2460
10:28:37
23.80
23.85
23.85
+0.65
1
2459
10:28:35
23.80
23.85
23.85
+0.65
1
2458
10:28:27
23.80
23.85
23.85
+0.65
1
2457
10:28:23
23.80
23.85
23.85
+0.65
1
2456
10:28:22
23.80
23.85
23.85
+0.65
1
2455
10:28:18
23.80
23.85
23.85
+0.65
1
2454
10:28:09
23.80
23.90
23.80
+0.60
1
2453
10:28:05
23.80
23.85
23.85
+0.65
2
2452
10:28:04
23.80
23.85
23.80
+0.60
3
2450
10:28:04
23.80
23.85
23.80
+0.60
36
2447
10:28:03
23.85
23.90
23.85
+0.65
2
2411
10:28:02
23.85
23.90
23.85
+0.65
10
2409
10:27:56
23.85
23.90
23.85
+0.65
1
2399
10:27:51
23.90
23.95
23.90
+0.70
6
2398
10:27:51
23.90
23.95
23.90
+0.70
1
2392
10:27:44
23.90
23.95
23.90
+0.70
2
2391
10:27:27
23.95
24.00
23.95
+0.75
1
2389
10:27:27
23.95
24.00
23.95
+0.75
10
2388
10:27:27
24.00
24.05
24.00
+0.80
70
2378
10:27:27
24.00
24.05
24.00
+0.80
7
2308
10:27:25
24.00
24.05
24.00
+0.80
1
2301
10:27:23
24.00
24.05
24.00
+0.80
1
2300
10:26:19
24.00
24.10
24.00
+0.80
5
2299
10:26:10
24.05
24.10
24.05
+0.85
1
2294
10:25:31
24.00
24.05
24.05
+0.85
5
2293
10:25:23
24.00
24.05
24.00
+0.80
5
2288
10:25:10
24.05
24.10
24.05
+0.85
48
2283
10:24:54
24.05
24.10
24.10
+0.90
1
2235
10:24:28
24.10
24.15
24.10
+0.90
1
2234
10:23:48
24.10
24.15
24.10
+0.90
1
2233
10:23:12
24.10
24.15
24.10
+0.90
2
2232
10:22:32
24.05
24.10
24.10
+0.90
1
2230
10:22:28
24.10
24.15
24.05
+0.85
1
2229
10:22:28
24.10
24.15
24.10
+0.90
1
2228
10:22:24
24.10
24.15
24.10
+0.90
2
2227
10:21:55
24.10
24.15
24.10
+0.90
2
2225
10:21:49
24.10
24.15
24.15
+0.95
1
2223
10:21:30
24.15
24.20
24.15
+0.95
1
2222
10:21:10
24.15
24.20
24.15
+0.95
4
2221
10:20:45
24.10
24.15
24.15
+0.95
2
2217
10:20:42
24.10
24.15
24.15
+0.95
1
2215
10:20:30
24.10
24.15
24.15
+0.95
1
2214
10:19:41
24.10
24.15
24.10
+0.90
1
2213
10:19:24
24.05
24.15
24.05
+0.85
5
2212
10:19:24
24.05
24.10
24.10
+0.90
3
2207
10:18:58
24.10
24.20
24.10
+0.90
8
2204
10:18:49
24.10
24.20
24.10
+0.90
2
2196
10:18:38
24.10
24.20
24.10
+0.90
10
2194
10:18:15
24.15
24.20
24.15
+0.95
2
2184
10:17:13
24.20
24.25
24.20
+1.00
1
2182
10:17:13
24.20
24.25
24.20
+1.00
2
2181
10:17:13
24.20
24.25
24.20
+1.00
2
2179
10:16:57
24.20
24.25
24.20
+1.00
1
2177
10:16:55
24.20
24.25
24.20
+1.00
3
2176
10:16:55
24.20
24.25
24.20
+1.00
10
2173
10:16:34
24.20
24.25
24.20
+1.00
2
2163
10:16:28
24.20
24.25
24.20
+1.00
2
2161
10:16:20
24.20
24.25
24.20
+1.00
1
2159
10:15:57
24.20
24.25
24.20
+1.00
1
2158
10:15:17
24.20
24.25
24.25
+1.05
1
2157
10:15:04
24.20
24.25
24.30
+1.10
10
2156
10:15:04
24.20
24.25
24.25
+1.05
10
2146
10:14:57
24.25
24.30
24.25
+1.05
1
2136
10:14:57
24.25
24.30
24.25
+1.05
5
2135
10:14:04
24.25
24.30
24.30
+1.10
1
2130
10:13:55
24.30
24.35
24.30
+1.10
1
2129
10:13:48
24.25
24.30
24.30
+1.10
5
2128
10:13:17
24.30
24.35
24.30
+1.10
2
2123
10:13:16
24.30
24.35
24.30
+1.10
1
2121
10:13:02
24.25
24.30
24.30
+1.10
8
2120
10:12:51
24.30
24.35
24.30
+1.10
2
2112
10:12:47
24.30
24.35
24.30
+1.10
3
2110
10:12:30
24.25
24.30
24.30
+1.10
2
2107
10:12:30
24.30
24.35
24.30
+1.10
2
2105
10:12:23
24.25
24.30
24.30
+1.10
2
2103
10:12:23
24.25
24.30
24.30
+1.10
6
2101
10:12:13
24.20
24.25
24.25
+1.05
2
2095
10:11:59
24.15
24.20
24.20
+1.00
6
2093
10:11:58
24.10
24.15
24.15
+0.95
6
2087
10:11:41
24.10
24.15
24.15
+0.95
1
2081
10:11:22
24.10
24.15
24.10
+0.90
1
2080
10:10:42
24.10
24.15
24.10
+0.90
1
2079
10:10:41
24.10
24.15
24.10
+0.90
2
2078
10:10:29
24.10
24.15
24.10
+0.90
2
2076
10:10:14
24.05
24.10
24.10
+0.90
1
2074
10:09:55
24.10
24.15
24.10
+0.90
1
2073
10:09:49
24.10
24.15
24.10
+0.90
1
2072
10:09:49
24.10
24.15
24.10
+0.90
1
2071
10:09:47
24.05
24.10
24.10
+0.90
2
2070
10:09:46
24.05
24.10
24.10
+0.90
1
2068
10:09:38
24.05
24.10
24.10
+0.90
1
2067
10:09:11
24.10
24.15
24.10
+0.90
3
2066
10:09:11
24.10
24.15
24.10
+0.90
2
2063
10:09:11
24.10
24.15
24.10
+0.90
8
2061
10:08:55
24.10
24.15
24.15
+0.95
1
2053
10:08:24
24.15
24.20
24.15
+0.95
1
2052
10:08:24
24.10
24.15
24.15
+0.95
2
2051
10:08:13
24.15
24.20
24.15
+0.95
4
2049
10:08:11
24.10
24.15
24.15
+0.95
1
2045
10:07:30
24.10
24.20
24.10
+0.90
3
2044
10:07:30
24.15
24.20
24.15
+0.95
1
2041
10:07:19
24.10
24.20
24.20
+1.00
1
2040
10:06:47
24.10
24.25
24.10
+0.90
1
2039
10:06:47
24.15
24.20
24.10
+0.90
18
2038
10:06:47
24.15
24.20
24.15
+0.95
1
2020
10:06:47
24.10
24.15
24.15
+0.95
2
2019
10:06:47
24.10
24.15
24.15
+0.95
2
2017
10:06:47
24.15
24.25
24.15
+0.95
6
2015
10:06:42
24.15
24.20
24.20
+1.00
5
2009
10:06:32
24.15
24.20
24.20
+1.00
1
2004
10:05:58
24.10
24.15
24.15
+0.95
3
2003
10:05:57
24.10
24.15
24.15
+0.95
2
2000
10:05:56
24.15
24.20
24.15
+0.95
2
1998
10:05:44
24.10
24.15
24.15
+0.95
2
1996
10:04:40
24.15
24.20
24.15
+0.95
3
1994
10:04:34
24.15
24.20
24.15
+0.95
1
1991
10:04:05
24.10
24.20
24.10
+0.90
1
1990
10:04:01
24.15
24.20
24.15
+0.95
1
1989
10:03:44
24.15
24.20
24.15
+0.95
1
1988
10:03:42
24.15
24.20
24.15
+0.95
1
1987
10:03:17
24.05
24.15
24.15
+0.95
1
1986
10:03:12
24.10
24.15
24.10
+0.90
1
1985
10:02:05
24.15
24.25
24.05
+0.85
4
1984
10:02:05
24.15
24.25
24.10
+0.90
4
1980
10:02:05
24.15
24.25
24.15
+0.95
2
1976
10:02:03
24.10
24.15
24.15
+0.95
1
1974
10:02:02
24.15
24.25
24.15
+0.95
2
1973
10:01:40
24.15
24.20
24.15
+0.95
3
1971
10:01:40
24.20
24.25
24.20
+1.00
16
1968
10:01:33
24.25
24.30
24.25
+1.05
4
1952
10:01:12
24.20
24.30
24.30
+1.10
2
1948
10:01:07
24.25
24.30
24.25
+1.05
1
1946
10:01:06
24.25
24.30
24.25
+1.05
5
1945
10:00:57
24.25
24.30
24.25
+1.05
5
1940
10:00:35
24.25
24.35
24.25
+1.05
7
1935
10:00:35
24.25
24.35
24.25
+1.05
1
1928
10:00:34
24.20
24.25
24.25
+1.05
2
1927
10:00:17
24.20
24.25
24.25
+1.05
1
1925
10:00:14
24.25
24.35
24.25
+1.05
3
1924
10:00:05
24.25
24.30
24.30
+1.10
1
1921
10:00:01
24.25
24.35
24.25
+1.05
1
1920
09:59:58
24.25
24.30
24.30
+1.10
2
1919
09:59:53
24.20
24.25
24.25
+1.05
1
1917
09:59:48
24.20
24.30
24.30
+1.10
1
1916
09:59:36
24.20
24.30
24.30
+1.10
2
1915
09:59:31
24.20
24.25
24.25
+1.05
2
1913
09:59:31
24.20
24.25
24.25
+1.05
1
1911
09:59:28
24.20
24.25
24.25
+1.05
1
1910
09:59:19
24.25
24.30
24.25
+1.05
9
1909
09:59:15
24.15
24.25
24.25
+1.05
2
1900
09:59:13
24.25
24.30
24.25
+1.05
5
1898
09:59:10
24.25
24.30
24.30
+1.10
1
1893
09:59:09
24.25
24.30
24.30
+1.10
1
1892
09:59:03
24.25
24.30
24.30
+1.10
1
1891
09:59:02
24.30
24.35
24.30
+1.10
24
1890
09:58:59
24.30
24.35
24.35
+1.15
1
1866
09:58:52
24.35
24.40
24.35
+1.15
1
1865
09:58:45
24.35
24.40
24.35
+1.15
1
1864
09:58:45
24.35
24.40
24.40
+1.20
1
1863
09:58:42
24.35
24.40
24.35
+1.15
3
1862
09:58:39
24.35
24.40
24.40
+1.20
3
1859
09:58:37
24.30
24.35
24.35
+1.15
2
1856
09:58:36
24.30
24.35
24.35
+1.15
2
1854
09:58:35
24.30
24.35
24.30
+1.10
1
1852
09:58:35
24.30
24.35
24.30
+1.10
1
1851
09:58:33
24.25
24.30
24.30
+1.10
2
1850
09:58:29
24.30
24.35
24.25
+1.05
2
1848
09:58:29
24.30
24.35
24.30
+1.10
3
1846
09:58:27
24.30
24.35
24.30
+1.10
1
1843
09:58:26
24.25
24.30
24.30
+1.10
1
1842
09:58:20
24.30
24.35
24.30
+1.10
5
1841
09:58:16
24.20
24.30
24.35
+1.15
2
1836
09:58:16
24.20
24.30
24.30
+1.10
1
1834
09:58:14
24.15
24.25
24.30
+1.10
2
1833
09:58:14
24.15
24.25
24.25
+1.05
3
1831
09:58:14
24.15
24.25
24.25
+1.05
2
1828
09:58:14
24.20
24.30
24.15
+0.95
2
1826
09:58:14
24.20
24.30
24.20
+1.00
3
1824
09:58:11
24.20
24.30
24.30
+1.10
2
1821
09:58:11
24.25
24.30
24.25
+1.05
7
1819
09:58:11
24.30
24.35
24.30
+1.10
14
1812
09:58:06
24.35
24.40
24.35
+1.15
4
1798
09:58:06
24.30
24.35
24.35
+1.15
6
1794
09:58:06
24.30
24.35
24.35
+1.15
1
1788
09:58:05
24.30
24.35
24.35
+1.15
1
1787
09:58:03
24.35
24.40
24.35
+1.15
1
1786
09:58:03
24.30
24.35
24.35
+1.15
1
1785
09:58:02
24.30
24.35
24.35
+1.15
2
1784
09:57:57
24.35
24.40
24.35
+1.15
1
1782
09:57:54
24.35
24.40
24.35
+1.15
1
1781
09:57:45
24.30
24.40
24.30
+1.10
1
1780
09:57:44
24.30
24.35
24.35
+1.15
1
1779
09:57:44
24.25
24.30
24.35
+1.15
9
1778
09:57:44
24.25
24.30
24.30
+1.10
31
1769
09:57:42
24.25
24.30
24.30
+1.10
3
1738
09:57:41
24.25
24.30
24.30
+1.10
8
1735
09:57:40
24.25
24.30
24.30
+1.10
1
1727
09:57:35
24.25
24.30
24.30
+1.10
5
1726
09:57:34
24.25
24.30
24.30
+1.10
1
1721
09:57:33
24.25
24.30
24.30
+1.10
1
1720
09:57:31
24.25
24.30
24.25
+1.05
1
1719
09:57:30
24.25
24.30
24.30
+1.10
2
1718
09:57:29
24.25
24.30
24.30
+1.10
1
1716
09:57:25
24.25
24.30
24.25
+1.05
4
1715
09:57:25
24.25
24.30
24.30
+1.10
5
1711
09:57:24
24.25
24.30
24.25
+1.05
1
1706
09:57:18
24.25
24.30
24.25
+1.05
1
1705
09:57:06
24.25
24.30
24.25
+1.05
1
1704
09:57:05
24.25
24.30
24.20
+1.00
1
1703
09:57:05
24.25
24.30
24.25
+1.05
4
1702
09:56:56
24.20
24.30
24.20
+1.00
4
1698
09:56:56
24.20
24.30
24.20
+1.00
4
1694
09:56:56
24.15
24.20
24.30
+1.10
29
1690
09:56:56
24.15
24.20
24.25
+1.05
15
1661
09:56:56
24.15
24.20
24.20
+1.00
6
1646
09:56:54
24.15
24.20
24.20
+1.00
2
1640
09:56:52
24.15
24.20
24.15
+0.95
2
1638
09:56:39
24.15
24.20
24.15
+0.95
1
1636
09:56:38
24.15
24.20
24.20
+1.00
1
1635
09:56:26
24.10
24.15
24.15
+0.95
1
1634
09:56:18
24.05
24.15
24.15
+0.95
3
1633
09:56:14
24.10
24.15
24.10
+0.90
1
1630
09:56:13
24.15
24.20
24.15
+0.95
3
1629
09:56:13
24.15
24.20
24.15
+0.95
1
1626
09:56:06
24.10
24.15
24.15
+0.95
1
1625
09:56:02
24.10
24.15
24.15
+0.95
3
1624
09:55:59
24.15
24.20
24.15
+0.95
1
1621
09:55:56
24.10
24.15
24.15
+0.95
3
1620
09:55:53
24.10
24.15
24.10
+0.90
1
1617
09:55:52
24.10
24.15
24.10
+0.90
5
1616
09:55:48
24.10
24.15
24.10
+0.90
2
1611
09:55:45
24.05
24.10
24.10
+0.90
2
1609
09:55:45
24.05
24.10
24.10
+0.90
1
1607
09:55:40
24.05
24.10
24.10
+0.90
1
1606
09:55:38
24.10
24.15
24.10
+0.90
13
1605
09:55:38
24.10
24.15
24.10
+0.90
1
1592
09:55:18
24.10
24.20
24.10
+0.90
1
1591
09:55:17
24.15
24.20
24.15
+0.95
1
1590
09:55:17
24.15
24.20
24.15
+0.95
1
1589
09:54:51
24.15
24.20
24.15
+0.95
2
1588
09:54:51
24.15
24.20
24.15
+0.95
1
1586
09:54:50
24.10
24.15
24.15
+0.95
2
1585
09:54:50
24.15
24.20
24.15
+0.95
1
1583
09:54:50
24.15
24.20
24.15
+0.95
2
1582
09:54:48
24.15
24.20
24.15
+0.95
1
1580
09:54:34
24.10
24.15
24.15
+0.95
1
1579
09:54:31
24.10
24.15
24.15
+0.95
1
1578
09:54:20
24.15
24.20
24.15
+0.95
4
1577
09:54:16
24.15
24.20
24.20
+1.00
1
1573
09:54:16
24.15
24.20
24.15
+0.95
5
1572
09:54:15
24.15
24.20
24.20
+1.00
1
1567
09:54:10
24.20
24.25
24.20
+1.00
2
1566
09:54:08
24.20
24.25
24.20
+1.00
1
1564
09:54:05
24.15
24.20
24.20
+1.00
2
1563
09:54:04
24.15
24.20
24.20
+1.00
1
1561
09:54:01
24.15
24.20
24.20
+1.00
1
1560
09:53:59
24.15
24.20
24.15
+0.95
1
1559
09:53:55
24.15
24.20
24.15
+0.95
1
1558
09:53:55
24.15
24.20
24.20
+1.00
1
1557
09:53:52
24.15
24.20
24.20
+1.00
2
1556
09:53:49
24.15
24.20
24.20
+1.00
10
1554
09:53:48
24.15
24.20
24.20
+1.00
1
1544
09:53:43
24.15
24.20
24.25
+1.05
2
1543
09:53:43
24.15
24.20
24.20
+1.00
2
1541
09:53:41
24.10
24.20
24.20
+1.00
2
1539
09:53:40
24.15
24.20
24.15
+0.95
1
1537
09:53:38
24.15
24.20
24.20
+1.00
1
1536
09:53:38
24.20
24.25
24.20
+1.00
54
1535
09:53:38
24.20
24.25
24.20
+1.00
12
1481
09:53:38
24.20
24.25
24.20
+1.00
10
1469
09:53:38
24.20
24.25
24.20
+1.00
7
1459
09:53:36
24.20
24.25
24.20
+1.00
1
1452
09:53:33
24.20
24.25
24.20
+1.00
8
1451
09:53:33
24.25
24.30
24.25
+1.05
3
1443
09:53:33
24.20
24.25
24.25
+1.05
2
1440
09:53:28
24.20
24.30
24.20
+1.00
8
1438
09:53:28
24.20
24.25
24.25
+1.05
1
1430
09:53:25
24.20
24.25
24.25
+1.05
1
1429
09:53:22
24.20
24.25
24.30
+1.10
1
1428
09:53:22
24.20
24.25
24.25
+1.05
1
1427
09:53:19
24.25
24.30
24.25
+1.05
1
1426
09:53:16
24.20
24.30
24.30
+1.10
1
1425
09:53:14
24.20
24.30
24.30
+1.10
2
1424
09:53:14
24.25
24.30
24.25
+1.05
12
1422
09:53:14
24.30
24.35
24.30
+1.10
5
1410
09:53:14
24.30
24.35
24.30
+1.10
4
1405
09:53:13
24.25
24.30
24.30
+1.10
1
1401
09:53:13
24.30
24.35
24.30
+1.10
1
1400
09:53:13
24.30
24.35
24.30
+1.10
5
1399
09:53:13
24.30
24.35
24.30
+1.10
1
1394
09:53:10
24.25
24.35
24.35
+1.15
1
1393
09:53:10
24.25
24.35
24.35
+1.15
2
1392
09:53:09
24.30
24.40
24.30
+1.10
18
1390
09:53:09
24.35
24.40
24.35
+1.15
1
1372
09:53:09
24.30
24.35
24.35
+1.15
1
1371
09:53:07
24.30
24.35
24.35
+1.15
1
1370
09:53:04
24.30
24.35
24.35
+1.15
2
1369
09:53:02
24.30
24.35
24.30
+1.10
2
1367
09:53:01
24.30
24.35
24.30
+1.10
1
1365
09:52:58
24.30
24.35
24.30
+1.10
1
1364
09:52:57
24.30
24.35
24.30
+1.10
3
1363
09:52:57
24.25
24.30
24.30
+1.10
4
1360
09:52:55
24.25
24.30
24.25
+1.05
1
1356
09:52:55
24.25
24.30
24.30
+1.10
2
1355
09:52:54
24.25
24.30
24.25
+1.05
1
1353
09:52:52
24.25
24.30
24.25
+1.05
1
1352
09:52:52
24.25
24.30
24.25
+1.05
1
1351
09:52:48
24.20
24.25
24.25
+1.05
2
1350
09:52:45
24.20
24.25
24.20
+1.00
1
1348
09:52:44
24.20
24.25
24.20
+1.00
3
1347
09:52:43
24.10
24.20
24.20
+1.00
4
1344
09:52:42
24.10
24.25
24.25
+1.05
1
1340
09:52:40
24.10
24.20
24.20
+1.00
1
1339
09:52:39
24.10
24.20
24.20
+1.00
1
1338
09:52:38
24.10
24.20
24.20
+1.00
1
1337
09:52:37
24.10
24.15
24.20
+1.00
1
1336
09:52:37
24.10
24.15
24.15
+0.95
9
1335
09:52:35
24.15
24.20
24.15
+0.95
44
1326
09:52:33
24.20
24.25
24.20
+1.00
6
1282
09:52:33
24.15
24.20
24.20
+1.00
4
1276
09:52:31
24.15
24.20
24.20
+1.00
1
1272
09:52:30
24.15
24.20
24.15
+0.95
1
1271
09:52:28
24.20
24.25
24.20
+1.00
1
1270
09:52:27
24.20
24.25
24.20
+1.00
3
1269
09:52:27
24.15
24.20
24.20
+1.00
2
1266
09:52:24
24.20
24.25
24.20
+1.00
1
1264
09:52:22
24.15
24.20
24.20
+1.00
1
1263
09:52:22
24.25
24.30
24.25
+1.05
7
1262
09:52:22
24.15
24.25
24.25
+1.05
3
1255
09:52:21
24.15
24.20
24.25
+1.05
9
1252
09:52:21
24.15
24.20
24.20
+1.00
1
1243
09:52:20
24.15
24.20
24.20
+1.00
1
1242
09:52:20
24.15
24.20
24.15
+0.95
8
1241
09:52:20
24.20
24.25
24.20
+1.00
3
1233
09:52:20
24.20
24.25
24.20
+1.00
11
1230
09:52:20
24.20
24.25
24.20
+1.00
1
1219
09:52:18
24.20
24.25
24.20
+1.00
1
1218
09:52:17
24.20
24.25
24.25
+1.05
1
1217
09:52:16
24.20
24.25
24.25
+1.05
1
1216
09:52:14
24.20
24.25
24.25
+1.05
1
1215
09:52:11
24.20
24.30
24.20
+1.00
1
1214
09:52:11
24.20
24.30
24.30
+1.10
1
1213
09:52:10
24.20
24.30
24.15
+0.95
7
1212
09:52:10
24.20
24.30
24.20
+1.00
3
1205
09:52:09
24.20
24.30
24.20
+1.00
3
1202
09:52:09
24.20
24.30
24.30
+1.10
5
1199
09:52:09
24.20
24.25
24.30
+1.10
1
1194
09:52:09
24.20
24.25
24.25
+1.05
1
1193
09:52:08
24.15
24.20
24.20
+1.00
18
1192
09:52:07
24.10
24.15
24.20
+1.00
5
1174
09:52:07
24.10
24.15
24.15
+0.95
5
1169
09:52:06
24.10
24.15
24.15
+0.95
1
1164
09:52:06
24.10
24.15
24.15
+0.95
1
1163
09:52:05
24.05
24.15
24.15
+0.95
1
1162
09:52:01
24.05
24.15
24.15
+0.95
5
1161
09:52:00
24.10
24.15
24.10
+0.90
1
1156
09:52:00
24.00
24.10
24.15
+0.95
8
1155
09:52:00
24.00
24.10
24.10
+0.90
2
1147
09:52:00
24.00
24.10
24.00
+0.80
4
1145
09:52:00
24.00
24.10
24.10
+0.90
12
1141
09:52:00
24.00
24.10
24.00
+0.80
7
1129
09:52:00
24.00
24.05
24.05
+0.85
20
1122
09:52:00
24.00
24.05
24.05
+0.85
11
1102
09:52:00
23.95
24.00
24.00
+0.80
50
1091
09:51:55
23.95
24.00
24.00
+0.80
3
1041
09:51:50
23.90
23.95
23.95
+0.75
1
1038
09:51:49
23.90
23.95
23.95
+0.75
1
1037
09:51:48
23.90
23.95
23.95
+0.75
1
1036
09:51:46
23.90
23.95
23.95
+0.75
1
1035
09:51:45
23.90
23.95
23.95
+0.75
8
1034
09:51:34
23.85
23.95
23.95
+0.75
1
1026
09:51:33
23.85
23.95
23.95
+0.75
1
1025
09:51:31
23.90
23.95
23.90
+0.70
1
1024
09:51:30
23.90
23.95
23.95
+0.75
1
1023
09:51:26
23.90
23.95
23.95
+0.75
1
1022
09:51:20
23.90
23.95
24.00
+0.80
4
1021
09:51:20
23.90
23.95
23.95
+0.75
1
1017
09:51:19
23.90
23.95
23.95
+0.75
1
1016
09:51:18
23.90
23.95
23.95
+0.75
1
1015
09:51:17
23.95
24.00
23.95
+0.75
7
1014
09:51:17
23.95
24.00
24.00
+0.80
5
1007
09:51:08
23.95
24.00
24.00
+0.80
5
1002
09:51:06
23.95
24.00
24.00
+0.80
1
997
09:51:05
23.95
24.00
24.00
+0.80
1
996
09:51:04
23.95
24.00
24.00
+0.80
2
995
09:51:02
23.95
24.00
24.00
+0.80
4
993
09:50:57
23.90
23.95
23.95
+0.75
17
989
09:50:57
23.90
23.95
23.95
+0.75
6
972
09:50:57
23.85
23.90
23.90
+0.70
16
966
09:50:57
23.85
23.90
23.90
+0.70
5
950
09:50:57
23.85
23.90
23.90
+0.70
3
945
09:50:46
23.85
23.90
23.85
+0.65
1
942
09:50:44
23.80
23.85
23.85
+0.65
7
941
09:50:44
23.80
23.85
23.85
+0.65
14
934
09:50:44
23.80
23.85
23.85
+0.65
5
920
09:50:39
23.80
23.85
23.85
+0.65
1
915
09:50:31
23.70
23.80
23.80
+0.60
10
914
09:50:29
23.75
23.80
23.75
+0.55
1
904
09:50:19
23.75
23.80
23.75
+0.55
4
903
09:50:10
23.75
23.80
23.75
+0.55
3
899
09:50:10
23.75
23.80
23.75
+0.55
5
896
09:49:37
23.80
23.85
23.80
+0.60
1
891
09:49:24
23.80
23.85
23.80
+0.60
1
890
09:49:18
23.75
23.80
23.80
+0.60
1
889
09:48:45
23.80
23.85
23.80
+0.60
1
888
09:48:42
23.75
23.80
23.80
+0.60
1
887
09:48:24
23.80
23.85
23.80
+0.60
1
886
09:48:24
23.80
23.85
23.80
+0.60
6
885
09:48:24
23.80
23.85
23.80
+0.60
4
879
09:48:24
23.80
23.85
23.80
+0.60
3
875
09:48:20
23.80
23.85
23.80
+0.60
2
872
09:48:02
23.85
23.90
23.85
+0.65
1
870
09:48:00
23.85
23.90
23.85
+0.65
1
869
09:47:57
23.85
23.90
23.85
+0.65
1
868
09:47:53
23.85
23.90
23.85
+0.65
2
867
09:47:53
23.85
23.90
23.90
+0.70
2
865
09:47:24
23.85
23.90
23.85
+0.65
1
863
09:47:23
23.80
23.85
23.85
+0.65
1
862
09:47:04
23.80
23.85
23.85
+0.65
1
861
09:46:27
23.80
23.85
23.85
+0.65
1
860
09:46:23
23.85
23.90
23.85
+0.65
1
859
09:46:14
23.85
23.90
23.80
+0.60
1
858
09:46:14
23.85
23.90
23.85
+0.65
1
857
09:46:04
23.80
23.85
23.85
+0.65
1
856
09:45:55
23.80
23.85
23.85
+0.65
1
855
09:45:53
23.75
23.90
23.90
+0.70
2
854
09:45:50
23.75
23.85
23.85
+0.65
3
852
09:45:35
23.75
23.85
23.85
+0.65
1
849
09:45:22
23.85
23.90
23.85
+0.65
2
848
09:45:05
23.85
23.90
23.90
+0.70
1
846
09:45:00
23.80
23.85
23.85
+0.65
1
845
09:44:56
23.80
23.85
23.85
+0.65
3
844
09:44:51
23.70
23.80
23.80
+0.60
9
841
09:44:51
23.70
23.80
23.80
+0.60
1
832
09:44:42
23.70
23.80
23.70
+0.50
1
831
09:44:38
23.70
23.80
23.70
+0.50
1
830
09:44:35
23.65
23.70
23.70
+0.50
1
829
09:44:35
23.60
23.70
23.80
+0.60
1
828
09:44:35
23.60
23.70
23.75
+0.55
4
827
09:44:35
23.60
23.70
23.70
+0.50
5
823
09:44:01
23.60
23.65
23.65
+0.45
1
818
09:43:09
23.60
23.65
23.60
+0.40
2
817
09:42:40
23.65
23.70
23.65
+0.45
4
815
09:42:40
23.60
23.65
23.65
+0.45
1
811
09:41:47
23.65
23.70
23.65
+0.45
1
810
09:41:38
23.65
23.70
23.65
+0.45
6
809
09:41:33
23.70
23.75
23.70
+0.50
1
803
09:41:33
23.65
23.70
23.70
+0.50
1
802
09:41:24
23.65
23.70
23.70
+0.50
1
801
09:41:02
23.65
23.70
23.70
+0.50
1
800
09:40:45
23.65
23.70
23.65
+0.45
1
799
09:40:38
23.60
23.65
23.65
+0.45
2
798
09:40:26
23.65
23.70
23.65
+0.45
1
796
09:40:06
23.65
23.70
23.65
+0.45
1
795
09:39:48
23.60
23.70
23.60
+0.40
1
794
09:39:18
23.55
23.65
23.55
+0.35
1
793
09:39:12
23.50
23.55
23.55
+0.35
1
792
09:39:12
23.55
23.65
23.55
+0.35
2
791
09:38:57
23.55
23.60
23.55
+0.35
1
789
09:38:53
23.55
23.60
23.55
+0.35
1
788
09:38:39
23.55
23.60
23.55
+0.35
1
787
09:38:30
23.55
23.60
23.55
+0.35
10
786
09:38:02
23.60
23.70
23.60
+0.40
19
776
09:38:02
23.60
23.70
23.60
+0.40
2
757
09:37:57
23.60
23.70
23.60
+0.40
1
755
09:37:21
23.60
23.70
23.60
+0.40
1
754
09:37:13
23.65
23.70
23.60
+0.40
2
753
09:37:13
23.65
23.70
23.65
+0.45
4
751
09:36:32
23.70
23.80
23.70
+0.50
1
747
09:36:32
23.70
23.80
23.70
+0.50
4
746
09:36:32
23.70
23.80
23.70
+0.50
4
742
09:36:22
23.70
23.80
23.70
+0.50
3
738
09:36:21
23.75
23.85
23.75
+0.55
11
735
09:34:40
23.85
23.90
23.85
+0.65
4
724
09:34:39
23.85
23.90
23.85
+0.65
1
720
09:34:39
23.75
23.80
23.85
+0.65
3
719
09:34:39
23.75
23.80
23.80
+0.60
2
716
09:34:06
23.80
23.85
23.80
+0.60
1
714
09:34:05
23.80
23.85
23.80
+0.60
1
713
09:33:59
23.80
23.85
23.80
+0.60
1
712
09:33:56
23.80
23.85
23.80
+0.60
1
711
09:33:52
23.75
23.80
23.80
+0.60
1
710
09:33:42
23.75
23.80
23.80
+0.60
1
709
09:33:28
23.75
23.80
23.80
+0.60
1
708
09:33:27
23.70
23.80
23.90
+0.70
9
707
09:33:27
23.70
23.80
23.85
+0.65
5
698
09:33:27
23.70
23.80
23.80
+0.60
6
693
09:33:09
23.70
23.75
23.75
+0.55
2
687
09:32:52
23.75
23.85
23.75
+0.55
4
685
09:32:41
23.75
23.85
23.85
+0.65
3
681
09:32:32
23.80
23.90
23.80
+0.60
1
678
09:32:25
23.80
23.90
23.90
+0.70
1
677
09:32:13
23.75
23.85
23.85
+0.65
1
676
09:32:08
23.85
23.90
23.85
+0.65
2
675
09:31:57
23.80
23.90
23.90
+0.70
2
673
09:31:45
23.90
23.95
23.90
+0.70
3
671
09:31:45
23.90
23.95
23.90
+0.70
8
668
09:31:45
23.75
23.80
23.90
+0.70
5
660
09:31:45
23.75
23.80
23.85
+0.65
2
655
09:31:45
23.75
23.80
23.80
+0.60
2
653
09:31:31
23.75
23.85
23.85
+0.65
3
651
09:31:30
23.80
23.85
23.80
+0.60
1
648
09:31:30
23.80
23.85
23.85
+0.65
2
647
09:31:28
23.80
23.85
23.80
+0.60
1
645
09:31:22
23.75
23.80
23.80
+0.60
1
644
09:31:03
23.75
23.85
23.85
+0.65
1
643
09:31:01
23.80
23.85
23.80
+0.60
1
642
09:30:59
23.80
23.85
23.80
+0.60
1
641
09:30:46
23.85
23.90
23.85
+0.65
6
640
09:30:44
23.80
23.90
23.90
+0.70
2
634
09:30:38
23.85
23.95
23.85
+0.65
4
632
09:30:33
23.85
23.95
23.95
+0.75
1
628
09:30:21
23.85
23.95
24.00
+0.80
1
627
09:30:21
23.85
23.95
23.95
+0.75
5
626
09:30:18
23.80
23.90
23.90
+0.70
4
621
09:30:13
23.85
23.90
23.90
+0.70
1
617
09:30:09
23.90
23.95
23.90
+0.70
1
616
09:30:07
23.85
23.90
23.90
+0.70
1
615
09:30:07
23.90
23.95
23.90
+0.70
6
614
09:30:04
23.90
23.95
23.95
+0.75
1
608
09:30:04
23.90
23.95
23.95
+0.75
1
607
09:30:00
23.90
23.95
23.95
+0.75
2
606
09:29:59
23.90
23.95
23.95
+0.75
7
604
09:29:57
23.90
23.95
23.95
+0.75
1
597
09:29:56
23.90
23.95
23.95
+0.75
4
596
09:29:50
23.90
23.95
23.95
+0.75
1
592
09:29:43
23.85
23.90
23.90
+0.70
8
591
09:29:43
23.80
23.90
23.90
+0.70
10
583
09:29:41
23.80
23.85
23.90
+0.70
1
573
09:29:41
23.80
23.85
23.85
+0.65
2
572
09:29:37
23.80
23.85
23.85
+0.65
6
570
09:29:37
23.80
23.85
23.85
+0.65
3
564
09:29:37
23.80
23.85
23.85
+0.65
3
561
09:29:37
23.80
23.85
23.85
+0.65
3
558
09:29:37
23.80
23.85
23.85
+0.65
14
555
09:29:36
23.75
23.80
23.80
+0.60
11
541
09:29:36
23.75
23.80
23.80
+0.60
5
530
09:29:33
23.70
23.75
23.75
+0.55
9
525
09:29:19
23.65
23.70
23.70
+0.50
1
516
09:29:13
23.65
23.70
23.70
+0.50
1
515
09:28:47
23.70
23.75
23.70
+0.50
3
514
09:28:34
23.70
23.75
23.70
+0.50
1
511
09:28:04
23.65
23.70
23.70
+0.50
14
510
09:28:01
23.65
23.70
23.65
+0.45
2
496
09:28:01
23.65
23.70
23.65
+0.45
1
494
09:27:59
23.60
23.65
23.65
+0.45
3
493
09:26:11
23.60
23.65
23.60
+0.40
1
490
09:25:05
23.60
23.65
23.65
+0.45
1
489
09:24:49
23.60
23.70
23.60
+0.40
2
488
09:24:46
23.65
23.70
23.65
+0.45
1
486
09:24:22
23.65
23.70
23.65
+0.45
3
485
09:23:58
23.65
23.70
23.70
+0.50
5
482
09:23:51
23.65
23.70
23.70
+0.50
1
477
09:23:31
23.65
23.70
23.70
+0.50
2
476
09:23:13
23.65
23.70
23.70
+0.50
1
474
09:22:57
23.65
23.70
23.65
+0.45
1
473
09:22:13
23.60
23.65
23.65
+0.45
1
472
09:21:48
23.65
23.70
23.65
+0.45
4
471
09:21:48
23.65
23.70
23.65
+0.45
1
467
09:21:38
23.65
23.70
23.65
+0.45
2
466
09:21:31
23.60
23.65
23.65
+0.45
3
464
09:21:30
23.60
23.65
23.65
+0.45
1
461
09:21:23
23.60
23.65
23.65
+0.45
1
460
09:20:27
23.65
23.70
23.65
+0.45
6
459
09:20:04
23.65
23.70
23.65
+0.45
1
453
09:20:04
23.50
23.60
23.65
+0.45
5
452
09:20:04
23.50
23.60
23.60
+0.40
4
447
09:19:59
23.50
23.55
23.55
+0.35
1
443
09:19:36
23.50
23.55
23.55
+0.35
1
442
09:19:33
23.50
23.55
23.55
+0.35
1
441
09:19:01
23.50
23.55
23.50
+0.30
1
440
09:18:47
23.45
23.55
23.45
+0.25
2
439
09:18:47
23.50
23.55
23.50
+0.30
4
437
09:18:47
23.50
23.55
23.50
+0.30
1
433
09:18:22
23.50
23.55
23.50
+0.30
1
432
09:18:11
23.45
23.50
23.50
+0.30
4
431
09:17:49
23.50
23.55
23.50
+0.30
1
427
09:17:46
23.50
23.55
23.50
+0.30
2
426
09:16:53
23.45
23.50
23.50
+0.30
1
424
09:16:47
23.45
23.50
23.50
+0.30
1
423
09:16:39
23.45
23.55
23.45
+0.25
1
422
09:16:29
23.45
23.55
23.45
+0.25
2
421
09:16:25
23.45
23.55
23.45
+0.25
2
419
09:16:20
23.45
23.55
23.45
+0.25
2
417
09:16:16
23.45
23.55
23.45
+0.25
3
415
09:16:05
23.50
23.55
23.50
+0.30
6
412
09:16:05
23.50
23.55
23.50
+0.30
12
406
09:15:52
23.55
23.60
23.55
+0.35
2
394
09:15:38
23.60
23.65
23.60
+0.40
1
392
09:15:38
23.60
23.70
23.60
+0.40
1
391
09:15:25
23.65
23.70
23.65
+0.45
1
390
09:15:21
23.65
23.70
23.65
+0.45
2
389
09:15:01
23.60
23.65
23.65
+0.45
1
387
09:14:57
23.65
23.70
23.65
+0.45
1
386
09:14:56
23.65
23.70
23.70
+0.50
1
385
09:14:49
23.65
23.70
23.70
+0.50
1
384
09:14:44
23.60
23.65
23.65
+0.45
14
383
09:14:41
23.55
23.65
23.65
+0.45
1
369
09:14:40
23.55
23.60
23.60
+0.40
1
368
09:14:39
23.55
23.60
23.60
+0.40
1
367
09:14:36
23.60
23.65
23.60
+0.40
1
366
09:14:26
23.55
23.60
23.60
+0.40
2
365
09:13:52
23.50
23.55
23.55
+0.35
2
363
09:13:21
23.50
23.55
23.55
+0.35
4
361
09:13:21
23.45
23.50
23.50
+0.30
4
357
09:13:11
23.50
23.55
23.50
+0.30
5
353
09:13:01
23.50
23.55
23.50
+0.30
2
348
09:12:54
23.50
23.55
23.55
+0.35
5
346
09:12:50
23.50
23.55
23.55
+0.35
3
341
09:12:25
23.50
23.55
23.55
+0.35
1
338
09:11:54
23.55
23.60
23.55
+0.35
1
337
09:11:45
23.55
23.60
23.55
+0.35
1
336
09:11:45
23.55
23.60
23.55
+0.35
1
335
09:11:22
23.55
23.60
23.55
+0.35
5
334
09:11:19
23.60
23.65
23.60
+0.40
6
329
09:11:08
23.60
23.65
23.60
+0.40
1
323
09:11:08
23.55
23.60
23.60
+0.40
3
322
09:11:05
23.60
23.65
23.60
+0.40
5
319
09:11:05
23.60
23.65
23.60
+0.40
12
314
09:10:54
23.60
23.70
23.60
+0.40
1
302
09:10:37
23.60
23.65
23.65
+0.45
1
301
09:10:31
23.60
23.70
23.70
+0.50
1
300
09:10:14
23.65
23.70
23.65
+0.45
1
299
09:09:54
23.60
23.70
23.70
+0.50
1
298
09:09:46
23.65
23.75
23.65
+0.45
5
297
09:09:34
23.60
23.70
23.70
+0.50
1
292
09:09:29
23.55
23.65
23.70
+0.50
1
291
09:09:29
23.55
23.65
23.65
+0.45
3
290
09:09:25
23.55
23.60
23.60
+0.40
1
287
09:09:21
23.55
23.60
23.60
+0.40
2
286
09:08:56
23.60
23.65
23.60
+0.40
1
284
09:08:40
23.55
23.60
23.60
+0.40
1
283
09:08:37
23.55
23.60
23.60
+0.40
2
282
09:08:31
23.55
23.60
23.60
+0.40
1
280
09:08:04
23.60
23.65
23.60
+0.40
1
279
09:08:00
23.60
23.65
23.65
+0.45
1
278
09:07:55
23.60
23.65
23.65
+0.45
1
277
09:07:52
23.55
23.60
23.60
+0.40
1
276
09:07:51
23.55
23.60
23.60
+0.40
1
275
09:07:48
23.55
23.60
23.60
+0.40
1
274
09:07:45
23.55
23.60
23.60
+0.40
2
273
09:07:33
23.60
23.65
23.60
+0.40
1
271
09:07:33
23.55
23.65
23.55
+0.35
1
270
09:07:30
23.50
23.65
23.50
+0.30
1
269
09:07:29
23.50
23.60
23.60
+0.40
1
268
09:07:28
23.55
23.65
23.55
+0.35
1
267
09:07:09
23.65
23.70
23.65
+0.45
2
266
09:07:09
23.50
23.65
23.65
+0.45
3
264
09:07:06
23.50
23.65
23.65
+0.45
1
261
09:06:57
23.50
23.65
23.65
+0.45
1
260
09:06:49
23.50
23.65
23.65
+0.45
1
259
09:06:47
23.50
23.60
23.50
+0.30
1
258
09:06:46
23.55
23.65
23.55
+0.35
2
257
09:06:41
23.55
23.65
23.65
+0.45
2
255
09:06:39
23.55
23.65
23.65
+0.45
2
253
09:06:21
23.55
23.65
23.65
+0.45
2
251
09:06:20
23.55
23.65
23.65
+0.45
2
249
09:06:15
23.55
23.65
23.65
+0.45
2
247
09:05:58
23.65
23.75
23.65
+0.45
1
245
09:05:57
23.65
23.75
23.75
+0.55
2
244
09:05:51
23.65
23.75
23.75
+0.55
2
242
09:05:47
23.65
23.75
23.75
+0.55
1
240
09:05:45
23.65
23.75
23.75
+0.55
2
239
09:05:40
23.65
23.75
23.75
+0.55
2
237
09:05:33
23.55
23.70
23.70
+0.50
2
235
09:05:33
23.65
23.70
23.65
+0.45
4
233
09:05:33
23.55
23.65
23.65
+0.45
1
229
09:05:26
23.55
23.65
23.65
+0.45
2
228
09:05:22
23.60
23.65
23.60
+0.40
1
226
09:05:22
23.65
23.70
23.65
+0.45
6
225
09:05:07
23.65
23.75
23.65
+0.45
3
219
09:05:07
23.70
23.80
23.70
+0.50
8
216
09:05:07
23.75
23.80
23.70
+0.50
4
208
09:05:07
23.75
23.80
23.75
+0.55
1
204
09:04:54
23.70
23.85
23.70
+0.50
1
203
09:04:50
23.80
23.85
23.80
+0.60
1
202
09:04:35
23.65
23.75
23.75
+0.55
1
201
09:04:32
23.70
23.85
23.70
+0.50
8
200
09:04:30
23.75
23.85
23.75
+0.55
6
192
09:04:29
23.85
23.90
23.85
+0.65
2
186
09:04:27
23.80
23.85
23.90
+0.70
1
184
09:04:27
23.80
23.85
23.85
+0.65
1
183
09:04:23
23.80
23.90
23.90
+0.70
1
182
09:04:22
23.80
23.85
23.85
+0.65
1
181
09:04:21
23.80
23.85
23.85
+0.65
1
180
09:04:14
23.70
23.85
23.90
+0.70
2
179
09:04:14
23.70
23.85
23.85
+0.65
2
177
09:04:11
23.80
23.85
23.80
+0.60
5
175
09:04:08
23.70
23.80
23.85
+0.65
2
170
09:04:08
23.70
23.80
23.80
+0.60
1
168
09:04:07
23.70
23.80
23.80
+0.60
1
167
09:04:06
23.75
23.80
23.75
+0.55
2
166
09:03:59
23.75
23.80
23.75
+0.55
1
164
09:03:54
23.75
23.90
23.75
+0.55
5
163
09:03:53
23.80
23.90
23.80
+0.60
3
158
09:03:52
23.85
23.90
23.85
+0.65
1
155
09:03:51
23.85
23.95
23.85
+0.65
2
154
09:03:51
23.85
23.95
23.85
+0.65
1
152
09:03:51
23.90
23.95
23.90
+0.70
5
151
09:03:47
23.85
23.95
23.95
+0.75
1
146
09:03:45
23.85
23.95
23.85
+0.65
1
145
09:03:43
23.85
23.90
23.90
+0.70
2
144
09:03:43
23.85
23.90
23.90
+0.70
7
142
09:03:41
23.80
23.85
23.85
+0.65
1
135
09:03:40
23.80
23.85
23.85
+0.65
1
134
09:03:38
23.80
23.85
23.85
+0.65
1
133
09:03:37
23.80
23.85
23.85
+0.65
1
132
09:03:37
23.85
23.90
23.80
+0.60
5
131
09:03:37
23.85
23.90
23.85
+0.65
5
126
09:03:34
23.85
23.90
23.85
+0.65
1
121
09:03:34
23.85
23.90
23.85
+0.65
4
120
09:03:33
23.80
23.85
23.85
+0.65
2
116
09:03:31
23.80
23.85
23.85
+0.65
1
114
09:03:29
23.80
23.85
23.80
+0.60
1
113
09:03:28
23.80
23.85
23.85
+0.65
1
112
09:03:23
23.80
23.85
23.80
+0.60
1
111
09:03:15
23.80
23.90
23.80
+0.60
1
110
09:03:15
23.75
23.90
23.90
+0.70
1
109
09:03:15
23.75
23.90
23.90
+0.70
1
108
09:03:15
23.75
23.85
23.85
+0.65
1
107
09:03:12
23.80
23.90
23.80
+0.60
1
106
09:03:11
23.75
23.90
23.90
+0.70
1
105
09:03:11
23.75
23.90
23.90
+0.70
1
104
09:03:09
23.75
23.80
23.80
+0.60
1
103
09:03:06
23.75
23.85
23.85
+0.65
2
102
09:03:05
23.80
23.85
23.80
+0.60
1
100
09:03:03
23.80
23.90
23.80
+0.60
1
99
09:02:59
23.75
23.90
23.75
+0.55
1
98
09:02:58
23.75
23.90
23.75
+0.55
1
97
09:02:57
23.75
23.80
23.80
+0.60
1
96
09:02:57
23.75
23.80
23.80
+0.60
1
95
09:02:57
23.75
23.90
23.90
+0.70
1
94
09:02:56
23.80
23.90
23.75
+0.55
2
93
09:02:56
23.80
23.90
23.80
+0.60
3
91
09:02:53
23.90
23.95
23.90
+0.70
1
88
09:02:50
23.90
23.95
23.90
+0.70
2
87
09:02:48
23.75
23.90
23.95
+0.75
3
85
09:02:48
23.75
23.90
23.90
+0.70
7
82
09:02:44
23.75
23.90
23.90
+0.70
1
75
09:02:39
23.75
23.85
23.90
+0.70
3
74
09:02:39
23.75
23.85
23.85
+0.65
2
71
09:02:39
23.80
23.90
23.80
+0.60
1
69
09:02:39
23.80
23.90
23.80
+0.60
5
68
09:02:38
23.80
23.90
23.90
+0.70
1
63
09:02:37
23.80
23.90
23.90
+0.70
1
62
09:02:37
23.85
23.90
23.85
+0.65
3
61
09:02:37
23.85
23.90
23.85
+0.65
1
58
09:02:35
23.85
23.90
23.90
+0.70
1
57
09:02:34
23.85
23.90
23.90
+0.70
1
56
09:02:33
23.85
23.90
23.90
+0.70
1
55
09:02:33
23.85
23.90
23.90
+0.70
2
54
09:02:31
23.80
23.90
23.90
+0.70
1
52
09:02:29
23.80
23.85
23.90
+0.70
3
51
09:02:29
23.80
23.85
23.85
+0.65
2
48
09:02:24
23.80
23.85
23.80
+0.60
2
46
09:02:24
23.80
23.85
23.80
+0.60
1
44
09:02:21
23.75
23.80
23.80
+0.60
2
43
09:02:18
23.70
23.80
23.80
+0.60
5
41
09:02:14
23.55
23.70
23.70
+0.50
5
36
09:02:14
23.55
23.70
23.70
+0.50
5
31
09:02:13
23.45
23.60
23.65
+0.45
2
26
09:02:13
23.45
23.60
23.60
+0.40
3
24
09:02:07
23.30
23.40
23.45
+0.25
2
21
09:02:07
23.30
23.40
23.40
+0.20
3
19
09:02:06
23.25
23.35
23.35
+0.15
1
16
09:01:23
23.20
23.25
23.20
0
1
15
09:01:19
23.05
23.20
23.20
0
5
14
09:01:13
23.10
23.20
23.10
-0.10
1
9
09:00:57
23.15
23.20
23.15
-0.05
1
8
09:00:51
23.10
23.15
23.15
-0.05
1
7
09:00:37
23.10
23.15
23.10
-0.10
2
6
09:00:25
23.10
23.20
23.10
-0.10
1
4
09:00:16
--
--
23.15
-0.05
3
3
其他人也逛...
【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證
MyCard 3000點虛擬點數卡
MyCard 5000點虛擬點數卡
POCO X7 Pro 5G 12G/256GB
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
【屏東海鴻飯店】海鴻萬巒豬腳2包(豬腳940g+醬料255g/包)
PChome 購物儲值1,000元
Apple iPhone 17 (256G)
vivo Y39 5G (8G/256G) 兩入組
Apple iPhone 17 Pro Max (256G)
GARMIN vivoactive 5 GPS 智慧腕錶
Apple iPhone 17 Pro (256G)
Samsung Galaxy S25 Ultra (12G/512G)
Samsung Galaxy A36 5G (8G/128G)
麥當勞勁辣鷄腿堡 好禮即享券
個股名稱
鄭麗君：對等關稅15%不疊加 美...
【能源盤後】下跌☆
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
聯電
力積電
華通
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
鈣鈦礦太陽能
PCB概念股
股市新聞
TPU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
‧
采鈺：第1季營收較2025年第4季...
‧
國人愛刷卡 2025年簽帳金額4.9...
‧
台股ETF受益人數升抵1260萬人 ...
更多
加密貨幣
比特幣
BTC
66408.23
-583.96
-0.87%
以太幣
ETH
1943.67
2.83
0.15%
瑞波幣
XRP
1.36
-0.01
-0.59%
比特幣現金
BCH
508.21
-6.43
-1.25%
萊特幣
LTC
53.07
0.83
1.59%
卡達幣
ADA
0.262049
0.01
2.54%
波場幣
TRX
0.279614
0.00
0.53%
恆星幣
XLM
0.155426
0.00
0.61%
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。
