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
【盤前焦點】法人：關注重量級科技股財報
熱門
[公告] 集盛:公告本公司115年5月8日召開董事會---審議115年第一季合併財務報告
更新報價
光 罩
(2338)
半導體業
上市
50.30
▲+0.40
+0.80%
3.30
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.40
6,577
50.30
24
50.40
38
50.30
51.40
49.50
49.90
+ 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
50.30
50.40
50.30
+0.40
30
6577
13:30:00
50.30
50.40
50.30
+0.40
334
6547
13:24:43
50.20
50.30
50.20
+0.30
4
6213
13:24:41
50.20
50.30
50.20
+0.30
1
6209
13:24:36
50.20
50.30
50.30
+0.40
6
6208
13:24:32
50.20
50.30
50.20
+0.30
1
6202
13:24:24
50.20
50.30
50.30
+0.40
1
6201
13:24:13
50.20
50.30
50.30
+0.40
2
6200
13:24:13
50.20
50.30
50.20
+0.30
1
6198
13:24:06
50.20
50.30
50.20
+0.30
1
6197
13:24:03
50.20
50.30
50.20
+0.30
1
6196
13:23:58
50.20
50.30
50.20
+0.30
1
6195
13:23:51
50.20
50.30
50.20
+0.30
1
6194
13:23:37
50.20
50.30
50.20
+0.30
1
6193
13:23:27
50.20
50.30
50.30
+0.40
1
6192
13:23:18
50.20
50.30
50.20
+0.30
1
6191
13:23:14
50.20
50.30
50.20
+0.30
5
6190
13:23:08
50.20
50.30
50.20
+0.30
3
6185
13:23:05
50.20
50.30
50.20
+0.30
1
6182
13:23:00
50.20
50.30
50.20
+0.30
1
6181
13:22:55
50.10
50.20
50.20
+0.30
1
6180
13:22:53
50.10
50.20
50.20
+0.30
1
6179
13:22:52
50.10
50.20
50.20
+0.30
1
6178
13:22:48
50.10
50.20
50.20
+0.30
5
6177
13:22:47
50.10
50.20
50.10
+0.20
3
6172
13:22:33
50.20
50.30
50.20
+0.30
1
6169
13:22:25
50.20
50.30
50.20
+0.30
1
6168
13:22:23
50.10
50.20
50.20
+0.30
29
6167
13:22:16
50.10
50.20
50.20
+0.30
2
6138
13:22:07
50.00
50.10
50.10
+0.20
4
6136
13:22:07
50.10
50.20
50.10
+0.20
12
6132
13:22:05
50.10
50.20
50.10
+0.20
10
6120
13:22:05
50.10
50.20
50.10
+0.20
1
6110
13:22:03
50.00
50.10
50.10
+0.20
11
6109
13:22:03
50.10
50.20
50.10
+0.20
4
6098
13:22:02
50.10
50.20
50.10
+0.20
2
6094
13:22:00
50.00
50.10
50.10
+0.20
1
6092
13:21:53
50.10
50.20
50.10
+0.20
1
6091
13:21:41
50.10
50.20
50.10
+0.20
1
6090
13:21:34
50.10
50.20
50.10
+0.20
8
6089
13:21:21
50.10
50.20
50.20
+0.30
20
6081
13:21:20
50.00
50.10
50.10
+0.20
1
6061
13:21:20
50.10
50.20
50.10
+0.20
3
6060
13:21:17
50.10
50.20
50.10
+0.20
3
6057
13:21:15
50.10
50.20
50.10
+0.20
2
6054
13:21:12
50.10
50.20
50.10
+0.20
1
6052
13:20:53
50.10
50.20
50.10
+0.20
1
6051
13:20:48
50.10
50.20
50.10
+0.20
1
6050
13:20:37
50.10
50.20
50.10
+0.20
2
6049
13:20:35
50.00
50.10
50.10
+0.20
1
6047
13:20:35
50.10
50.20
50.10
+0.20
1
6046
13:20:31
50.10
50.20
50.10
+0.20
1
6045
13:20:25
50.00
50.10
50.10
+0.20
1
6044
13:20:21
50.00
50.10
50.10
+0.20
5
6043
13:20:21
50.00
50.10
50.10
+0.20
4
6038
13:20:20
50.00
50.10
50.10
+0.20
2
6034
13:20:17
50.00
50.10
50.10
+0.20
1
6032
13:20:17
50.10
50.20
50.00
+0.10
12
6031
13:20:17
50.10
50.20
50.10
+0.20
13
6019
13:20:13
50.10
50.20
50.20
+0.30
1
6006
13:20:13
50.10
50.20
50.20
+0.30
1
6005
13:20:13
50.10
50.20
50.10
+0.20
1
6004
13:20:09
50.10
50.20
50.10
+0.20
2
6003
13:20:09
50.10
50.20
50.10
+0.20
1
6001
13:20:01
50.10
50.20
50.10
+0.20
1
6000
13:19:44
50.10
50.20
50.20
+0.30
1
5999
13:19:44
50.10
50.20
50.10
+0.20
1
5998
13:19:41
50.10
50.20
50.10
+0.20
10
5997
13:19:39
50.10
50.20
50.10
+0.20
1
5987
13:19:32
50.10
50.20
50.10
+0.20
3
5986
13:19:25
50.10
50.20
50.20
+0.30
1
5983
13:19:00
50.10
50.20
50.20
+0.30
5
5982
13:18:48
50.10
50.20
50.10
+0.20
3
5977
13:18:48
50.10
50.20
50.10
+0.20
1
5974
13:18:43
50.10
50.20
50.10
+0.20
1
5973
13:18:35
50.10
50.20
50.10
+0.20
1
5972
13:18:35
50.10
50.20
50.10
+0.20
1
5971
13:18:35
50.10
50.20
50.10
+0.20
2
5970
13:18:34
50.10
50.20
50.20
+0.30
1
5968
13:18:32
50.10
50.20
50.10
+0.20
1
5967
13:18:25
50.10
50.20
50.10
+0.20
2
5966
13:18:04
50.10
50.20
50.10
+0.20
1
5964
13:18:01
50.10
50.20
50.10
+0.20
1
5963
13:18:00
50.10
50.20
50.20
+0.30
3
5962
13:17:58
50.10
50.20
50.10
+0.20
1
5959
13:17:53
50.10
50.20
50.10
+0.20
1
5958
13:17:51
50.10
50.20
50.10
+0.20
3
5957
13:17:51
50.10
50.20
50.20
+0.30
1
5954
13:17:36
50.10
50.20
50.10
+0.20
1
5953
13:17:35
50.10
50.20
50.10
+0.20
1
5952
13:17:31
50.10
50.20
50.10
+0.20
1
5951
13:17:27
50.10
50.20
50.20
+0.30
1
5950
13:17:23
50.10
50.20
50.20
+0.30
1
5949
13:17:23
50.10
50.20
50.20
+0.30
4
5948
13:17:22
50.10
50.20
50.20
+0.30
1
5944
13:17:00
50.10
50.20
50.20
+0.30
3
5943
13:16:44
50.10
50.20
50.20
+0.30
1
5940
13:16:39
50.10
50.20
50.20
+0.30
1
5939
13:16:28
50.10
50.20
50.20
+0.30
5
5938
13:16:17
50.10
50.20
50.10
+0.20
1
5933
13:16:17
50.10
50.20
50.20
+0.30
1
5932
13:16:07
50.10
50.20
50.20
+0.30
1
5931
13:16:06
50.10
50.20
50.20
+0.30
1
5930
13:16:05
50.10
50.20
50.10
+0.20
1
5929
13:16:00
50.10
50.20
50.20
+0.30
3
5928
13:15:45
50.10
50.20
50.20
+0.30
1
5925
13:15:36
50.10
50.20
50.10
+0.20
1
5924
13:15:21
50.10
50.20
50.20
+0.30
1
5923
13:15:21
50.10
50.20
50.10
+0.20
4
5922
13:15:16
50.10
50.20
50.10
+0.20
1
5918
13:15:05
50.10
50.20
50.20
+0.30
3
5917
13:14:44
50.00
50.10
50.10
+0.20
4
5914
13:14:43
50.00
50.10
50.10
+0.20
1
5910
13:14:41
50.00
50.10
50.10
+0.20
2
5909
13:14:37
50.00
50.10
50.10
+0.20
1
5907
13:14:37
50.00
50.10
50.00
+0.10
1
5906
13:14:25
50.00
50.10
50.10
+0.20
1
5905
13:14:18
50.00
50.10
50.10
+0.20
1
5904
13:14:14
50.00
50.10
50.10
+0.20
1
5903
13:14:12
50.00
50.10
50.10
+0.20
1
5902
13:13:59
50.00
50.10
50.10
+0.20
1
5901
13:13:56
50.00
50.10
50.10
+0.20
5
5900
13:13:56
50.00
50.10
50.10
+0.20
1
5895
13:13:56
50.00
50.10
50.10
+0.20
1
5894
13:13:53
50.00
50.10
50.10
+0.20
1
5893
13:13:53
50.00
50.10
50.10
+0.20
1
5892
13:13:52
50.00
50.10
50.00
+0.10
1
5891
13:13:50
50.10
50.20
50.10
+0.20
2
5890
13:13:47
50.10
50.20
50.10
+0.20
1
5888
13:13:47
50.10
50.20
50.10
+0.20
1
5887
13:13:47
50.10
50.20
50.20
+0.30
1
5886
13:13:43
50.10
50.20
50.10
+0.20
25
5885
13:13:43
50.10
50.20
50.10
+0.20
1
5860
13:13:41
50.10
50.20
50.10
+0.20
1
5859
13:13:31
50.10
50.20
50.20
+0.30
1
5858
13:13:31
50.10
50.20
50.20
+0.30
1
5857
13:13:09
50.10
50.20
50.20
+0.30
1
5856
13:13:07
50.10
50.20
50.10
+0.20
1
5855
13:13:05
50.10
50.20
50.10
+0.20
1
5854
13:12:30
50.10
50.20
50.20
+0.30
1
5853
13:12:30
50.10
50.20
50.20
+0.30
6
5852
13:12:07
50.10
50.20
50.20
+0.30
1
5846
13:12:07
50.10
50.20
50.10
+0.20
1
5845
13:11:35
50.10
50.20
50.20
+0.30
1
5844
13:11:29
50.10
50.20
50.20
+0.30
1
5843
13:11:29
50.10
50.20
50.20
+0.30
1
5842
13:10:59
50.10
50.20
50.10
+0.20
1
5841
13:10:59
50.10
50.20
50.10
+0.20
1
5840
13:10:35
50.10
50.20
50.10
+0.20
1
5839
13:10:34
50.10
50.20
50.20
+0.30
1
5838
13:10:31
50.10
50.20
50.20
+0.30
6
5837
13:10:29
50.10
50.20
50.10
+0.20
1
5831
13:10:21
50.10
50.20
50.20
+0.30
1
5830
13:10:21
50.10
50.20
50.20
+0.30
3
5829
13:10:17
50.10
50.20
50.20
+0.30
6
5826
13:10:09
50.10
50.20
50.20
+0.30
1
5820
13:10:00
50.10
50.20
50.20
+0.30
3
5819
13:09:51
50.10
50.20
50.20
+0.30
3
5816
13:09:44
50.10
50.20
50.20
+0.30
3
5813
13:09:44
50.10
50.20
50.10
+0.20
4
5810
13:09:41
50.00
50.10
50.10
+0.20
74
5806
13:09:39
50.00
50.10
50.10
+0.20
2
5732
13:09:39
50.00
50.10
50.00
+0.10
1
5730
13:09:39
50.00
50.10
50.10
+0.20
7
5729
13:09:39
50.00
50.10
50.10
+0.20
3
5722
13:08:46
50.00
50.10
50.00
+0.10
1
5719
13:08:39
50.00
50.10
50.00
+0.10
1
5718
13:08:20
50.00
50.10
50.00
+0.10
2
5717
13:08:16
50.00
50.10
50.10
+0.20
1
5715
13:08:15
50.00
50.10
50.10
+0.20
1
5714
13:07:44
50.00
50.10
50.10
+0.20
1
5713
13:07:44
50.00
50.10
50.00
+0.10
1
5712
13:07:18
50.00
50.10
50.10
+0.20
3
5711
13:06:57
50.00
50.10
50.10
+0.20
1
5708
13:06:46
50.00
50.10
50.10
+0.20
2
5707
13:06:45
50.00
50.10
50.00
+0.10
2
5705
13:05:48
50.00
50.10
50.10
+0.20
1
5703
13:05:37
50.00
50.10
50.10
+0.20
1
5702
13:05:37
50.00
50.10
50.00
+0.10
4
5701
13:05:17
50.00
50.10
50.00
+0.10
3
5697
13:05:00
49.95
50.00
50.00
+0.10
10
5694
13:05:00
49.95
50.00
50.00
+0.10
8
5684
13:04:54
49.95
50.00
50.00
+0.10
1
5676
13:04:38
49.95
50.00
50.00
+0.10
1
5675
13:04:38
49.95
50.00
50.00
+0.10
1
5674
13:04:05
49.95
50.00
50.00
+0.10
1
5673
13:04:04
49.95
50.00
49.95
+0.05
1
5672
13:03:48
49.95
50.10
49.95
+0.05
18
5671
13:03:45
49.95
50.00
50.00
+0.10
1
5653
13:03:45
49.95
50.00
50.00
+0.10
1
5652
13:03:39
49.95
50.00
50.00
+0.10
1
5651
13:03:30
49.95
50.00
50.00
+0.10
1
5650
13:03:25
49.95
50.00
50.00
+0.10
1
5649
13:03:24
49.95
50.00
50.00
+0.10
1
5648
13:03:13
50.00
50.10
50.00
+0.10
1
5647
13:03:12
49.95
50.00
50.00
+0.10
1
5646
13:03:12
49.95
50.10
50.10
+0.20
1
5645
13:03:12
50.00
50.10
50.00
+0.10
2
5644
13:03:03
50.00
50.10
50.00
+0.10
1
5642
13:03:01
50.00
50.10
50.00
+0.10
1
5641
13:02:56
50.00
50.10
50.00
+0.10
1
5640
13:02:47
50.00
50.10
50.00
+0.10
1
5639
13:02:46
50.00
50.10
50.00
+0.10
1
5638
13:02:41
50.00
50.10
50.00
+0.10
4
5637
13:02:30
50.00
50.10
50.10
+0.20
1
5633
13:02:30
50.00
50.10
50.00
+0.10
1
5632
13:02:20
49.95
50.00
50.00
+0.10
5
5631
13:02:20
50.00
50.10
50.00
+0.10
17
5626
13:02:19
50.00
50.10
50.00
+0.10
1
5609
13:02:10
50.00
50.10
50.00
+0.10
2
5608
13:02:02
50.00
50.10
50.00
+0.10
1
5606
13:02:01
50.00
50.10
50.00
+0.10
5
5605
13:01:48
50.00
50.10
50.10
+0.20
2
5600
13:01:48
50.00
50.10
50.10
+0.20
1
5598
13:01:47
50.00
50.10
50.00
+0.10
3
5597
13:01:41
49.95
50.00
50.00
+0.10
5
5594
13:01:40
50.00
50.10
50.00
+0.10
5
5589
13:01:33
50.00
50.10
50.10
+0.20
1
5584
13:01:29
50.00
50.10
50.00
+0.10
22
5583
13:01:11
50.00
50.10
50.10
+0.20
1
5561
13:01:11
50.00
50.10
50.00
+0.10
1
5560
13:00:55
50.00
50.10
50.10
+0.20
2
5559
13:00:51
50.00
50.10
50.00
+0.10
10
5557
13:00:48
50.00
50.10
50.00
+0.10
1
5547
13:00:42
50.00
50.10
50.00
+0.10
1
5546
13:00:26
50.00
50.10
50.10
+0.20
1
5545
13:00:26
50.00
50.10
50.00
+0.10
3
5544
13:00:10
50.00
50.10
50.00
+0.10
4
5541
13:00:10
50.00
50.10
50.00
+0.10
2
5537
13:00:06
50.00
50.10
50.10
+0.20
1
5535
13:00:06
50.00
50.10
50.10
+0.20
5
5534
12:59:59
50.00
50.10
50.00
+0.10
1
5529
12:59:46
50.00
50.10
50.10
+0.20
1
5528
12:59:46
50.00
50.10
50.00
+0.10
2
5527
12:59:02
50.00
50.10
50.10
+0.20
1
5525
12:59:01
50.00
50.10
50.00
+0.10
1
5524
12:58:47
50.00
50.10
50.00
+0.10
5
5523
12:58:31
50.00
50.10
50.00
+0.10
4
5518
12:58:28
50.00
50.10
50.00
+0.10
1
5514
12:58:15
50.00
50.10
50.10
+0.20
1
5513
12:58:15
50.00
50.10
50.00
+0.10
10
5512
12:57:54
50.00
50.10
50.10
+0.20
2
5502
12:57:48
50.00
50.10
50.10
+0.20
1
5500
12:57:48
50.00
50.10
50.10
+0.20
1
5499
12:57:22
50.00
50.10
50.10
+0.20
1
5498
12:57:15
50.00
50.10
50.10
+0.20
1
5497
12:57:15
50.00
50.10
50.00
+0.10
10
5496
12:56:40
50.00
50.10
50.00
+0.10
4
5486
12:56:36
50.00
50.10
50.00
+0.10
2
5482
12:56:10
50.00
50.10
50.00
+0.10
1
5480
12:56:04
50.00
50.10
50.00
+0.10
1
5479
12:56:02
50.00
50.10
50.00
+0.10
29
5478
12:55:52
50.00
50.10
50.00
+0.10
1
5449
12:55:45
50.00
50.10
50.00
+0.10
1
5448
12:55:15
50.00
50.10
50.00
+0.10
1
5447
12:54:52
50.00
50.10
50.00
+0.10
1
5446
12:54:51
50.00
50.10
50.00
+0.10
1
5445
12:54:42
50.00
50.10
50.00
+0.10
4
5444
12:54:30
50.00
50.10
50.10
+0.20
12
5440
12:54:25
50.00
50.10
50.10
+0.20
2
5428
12:54:22
50.00
50.10
50.00
+0.10
1
5426
12:54:11
50.00
50.10
50.10
+0.20
1
5425
12:54:10
50.10
50.20
50.10
+0.20
6
5424
12:54:10
50.10
50.20
50.10
+0.20
10
5418
12:53:53
50.10
50.20
50.10
+0.20
1
5408
12:53:41
50.10
50.20
50.20
+0.30
6
5407
12:53:10
50.10
50.20
50.20
+0.30
3
5401
12:53:08
50.00
50.10
50.10
+0.20
90
5398
12:53:08
50.10
50.20
50.10
+0.20
10
5308
12:53:05
50.10
50.20
50.10
+0.20
1
5298
12:53:00
50.10
50.20
50.10
+0.20
1
5297
12:52:46
50.10
50.20
50.10
+0.20
1
5296
12:52:36
50.10
50.20
50.10
+0.20
1
5295
12:51:48
50.10
50.20
50.20
+0.30
6
5294
12:51:36
50.10
50.20
50.10
+0.20
2
5288
12:50:33
50.10
50.20
50.10
+0.20
6
5286
12:50:28
50.00
50.10
50.10
+0.20
5
5280
12:50:28
50.10
50.20
50.10
+0.20
7
5275
12:50:19
50.10
50.20
50.10
+0.20
2
5268
12:50:18
50.10
50.20
50.10
+0.20
4
5266
12:50:06
50.10
50.20
50.20
+0.30
1
5262
12:49:58
50.10
50.20
50.10
+0.20
5
5261
12:49:40
50.10
50.20
50.10
+0.20
2
5256
12:49:22
50.10
50.20
50.10
+0.20
5
5254
12:48:49
50.10
50.20
50.10
+0.20
3
5249
12:48:40
50.10
50.20
50.10
+0.20
1
5246
12:48:30
50.00
50.10
50.10
+0.20
17
5245
12:48:30
50.00
50.10
50.10
+0.20
10
5228
12:48:28
50.00
50.10
50.00
+0.10
1
5218
12:48:23
50.00
50.10
50.00
+0.10
2
5217
12:48:08
50.00
50.10
50.00
+0.10
1
5215
12:47:59
50.00
50.10
50.00
+0.10
2
5214
12:47:46
50.00
50.10
50.00
+0.10
1
5212
12:47:05
50.00
50.10
50.00
+0.10
1
5211
12:47:01
50.00
50.10
50.00
+0.10
2
5210
12:46:38
50.00
50.10
50.00
+0.10
5
5208
12:45:54
50.00
50.10
50.10
+0.20
1
5203
12:45:47
50.00
50.10
50.10
+0.20
6
5202
12:45:45
50.00
50.10
50.00
+0.10
1
5196
12:45:24
50.00
50.10
50.00
+0.10
1
5195
12:45:18
50.00
50.10
50.00
+0.10
1
5194
12:45:04
50.00
50.10
50.10
+0.20
1
5193
12:44:58
50.00
50.10
50.10
+0.20
1
5192
12:44:56
50.00
50.10
50.10
+0.20
1
5191
12:44:32
50.00
50.10
50.10
+0.20
10
5190
12:43:38
50.00
50.10
50.10
+0.20
2
5180
12:43:22
50.00
50.10
50.00
+0.10
2
5178
12:43:12
50.00
50.10
50.00
+0.10
1
5176
12:42:36
50.00
50.10
50.00
+0.10
1
5175
12:42:18
50.00
50.10
50.10
+0.20
1
5174
12:42:03
50.00
50.10
50.10
+0.20
3
5173
12:41:58
50.00
50.10
50.10
+0.20
5
5170
12:41:10
50.00
50.10
50.10
+0.20
1
5165
12:41:00
50.00
50.10
50.10
+0.20
3
5164
12:40:45
49.95
50.10
49.95
+0.05
1
5161
12:40:28
49.95
50.00
50.00
+0.10
44
5160
12:39:52
49.95
50.00
49.95
+0.05
1
5116
12:39:43
49.95
50.00
49.95
+0.05
1
5115
12:39:19
49.95
50.00
49.95
+0.05
2
5114
12:38:57
49.95
50.00
50.00
+0.10
2
5112
12:38:49
49.95
50.00
50.00
+0.10
1
5110
12:38:47
49.95
50.00
49.95
+0.05
10
5109
12:38:04
49.95
50.00
50.00
+0.10
1
5099
12:37:58
49.95
50.00
49.95
+0.05
1
5098
12:37:47
49.95
50.00
49.95
+0.05
1
5097
12:37:40
49.95
50.00
49.95
+0.05
1
5096
12:37:27
49.95
50.00
49.95
+0.05
1
5095
12:36:50
49.95
50.00
50.00
+0.10
1
5094
12:36:43
49.95
50.00
50.00
+0.10
1
5093
12:36:43
49.95
50.00
50.00
+0.10
1
5092
12:36:10
49.95
50.00
50.00
+0.10
2
5091
12:36:10
49.95
50.00
50.00
+0.10
5
5089
12:36:10
49.90
49.95
49.95
+0.05
1
5084
12:35:33
49.95
50.00
49.95
+0.05
1
5083
12:35:33
49.95
50.00
49.95
+0.05
1
5082
12:35:27
49.90
49.95
49.95
+0.05
1
5081
12:35:27
49.90
49.95
49.95
+0.05
10
5080
12:34:40
49.90
49.95
49.95
+0.05
1
5070
12:34:40
49.90
49.95
49.95
+0.05
2
5069
12:34:22
49.90
49.95
49.95
+0.05
1
5067
12:34:21
49.90
49.95
49.95
+0.05
1
5066
12:34:21
49.90
49.95
49.90
0
1
5065
12:34:19
49.90
49.95
49.95
+0.05
1
5064
12:34:19
49.90
49.95
49.95
+0.05
3
5063
12:34:19
49.90
49.95
49.95
+0.05
1
5060
12:34:10
49.90
49.95
49.95
+0.05
1
5059
12:34:10
49.90
49.95
49.90
0
1
5058
12:33:50
49.90
49.95
49.95
+0.05
4
5057
12:33:38
49.90
49.95
49.90
0
2
5053
12:33:31
49.90
49.95
49.90
0
1
5051
12:33:11
49.90
49.95
49.90
0
11
5050
12:33:04
49.90
49.95
49.90
0
2
5039
12:32:51
49.90
49.95
49.90
0
5
5037
12:32:43
49.90
49.95
49.90
0
1
5032
12:32:23
49.90
49.95
49.90
0
4
5031
12:32:23
49.90
49.95
49.90
0
7
5027
12:32:22
49.90
49.95
49.95
+0.05
3
5020
12:32:22
49.90
49.95
49.95
+0.05
16
5017
12:32:02
49.90
49.95
49.95
+0.05
1
5001
12:31:56
49.90
49.95
49.95
+0.05
1
5000
12:31:41
49.90
50.00
49.90
0
1
4999
12:31:23
49.95
50.00
49.95
+0.05
5
4998
12:31:17
49.95
50.00
49.95
+0.05
1
4993
12:30:54
49.90
49.95
49.95
+0.05
1
4992
12:30:43
49.90
49.95
49.95
+0.05
1
4991
12:30:35
49.90
49.95
49.95
+0.05
1
4990
12:30:35
49.90
49.95
49.95
+0.05
2
4989
12:30:30
49.90
49.95
49.95
+0.05
1
4987
12:30:14
49.90
49.95
49.95
+0.05
1
4986
12:29:43
49.90
49.95
49.95
+0.05
1
4985
12:29:40
49.90
49.95
49.95
+0.05
3
4984
12:28:56
49.90
49.95
49.95
+0.05
1
4981
12:28:55
49.90
49.95
49.90
0
1
4980
12:28:54
49.90
49.95
49.95
+0.05
1
4979
12:28:07
49.90
49.95
49.95
+0.05
3
4978
12:27:43
49.90
49.95
49.90
0
1
4975
12:27:40
49.90
49.95
49.95
+0.05
1
4974
12:27:17
49.90
49.95
49.95
+0.05
1
4973
12:26:34
49.95
50.00
49.95
+0.05
1
4972
12:26:09
49.95
50.00
49.95
+0.05
1
4971
12:25:45
49.90
50.00
49.90
0
1
4970
12:25:44
49.90
50.00
49.90
0
2
4969
12:25:39
49.90
50.00
50.00
+0.10
1
4967
12:25:12
49.90
50.00
49.90
0
1
4966
12:24:46
49.90
49.95
49.95
+0.05
1
4965
12:24:16
49.90
49.95
49.95
+0.05
2
4964
12:24:16
49.90
49.95
49.95
+0.05
1
4962
12:23:21
49.90
49.95
49.90
0
1
4961
12:23:07
49.95
50.00
49.95
+0.05
1
4960
12:22:52
49.95
50.00
49.95
+0.05
2
4959
12:22:03
49.90
49.95
49.95
+0.05
4
4957
12:22:03
49.95
50.00
49.95
+0.05
1
4953
12:22:03
49.95
50.00
50.00
+0.10
3
4952
12:22:00
49.95
50.00
49.95
+0.05
4
4949
12:21:43
49.95
50.00
49.95
+0.05
2
4945
12:21:31
49.95
50.00
49.95
+0.05
2
4943
12:21:29
49.95
50.00
49.95
+0.05
6
4941
12:21:16
49.95
50.00
49.95
+0.05
8
4935
12:21:14
49.95
50.00
49.95
+0.05
6
4927
12:21:02
49.95
50.00
49.95
+0.05
3
4921
12:21:01
49.95
50.00
49.95
+0.05
1
4918
12:20:52
49.95
50.00
49.95
+0.05
2
4917
12:20:39
49.95
50.00
49.95
+0.05
1
4915
12:19:59
49.95
50.00
49.95
+0.05
2
4914
12:19:40
49.95
50.00
49.95
+0.05
1
4912
12:18:51
49.95
50.00
50.00
+0.10
1
4911
12:17:01
49.95
50.00
50.00
+0.10
1
4910
12:16:49
49.95
50.00
50.00
+0.10
5
4909
12:16:08
49.95
50.00
49.95
+0.05
1
4904
12:15:58
49.95
50.00
50.00
+0.10
5
4903
12:15:33
49.95
50.00
49.95
+0.05
1
4898
12:15:30
49.95
50.00
49.95
+0.05
1
4897
12:15:21
49.95
50.00
49.95
+0.05
1
4896
12:15:06
49.95
50.00
49.95
+0.05
1
4895
12:15:05
49.95
50.00
49.95
+0.05
1
4894
12:15:00
49.95
50.00
50.00
+0.10
1
4893
12:14:47
49.95
50.00
50.00
+0.10
2
4892
12:14:45
49.95
50.00
50.00
+0.10
2
4890
12:14:36
49.95
50.00
50.00
+0.10
2
4888
12:14:32
49.95
50.00
50.00
+0.10
1
4886
12:14:28
49.95
50.00
50.00
+0.10
1
4885
12:14:22
49.95
50.00
50.00
+0.10
1
4884
12:14:18
49.95
50.00
50.00
+0.10
1
4883
12:14:17
50.00
50.10
50.00
+0.10
1
4882
12:13:54
49.95
50.00
50.00
+0.10
2
4881
12:13:54
50.00
50.10
50.00
+0.10
8
4879
12:12:56
50.00
50.10
50.00
+0.10
1
4871
12:12:49
49.95
50.00
50.00
+0.10
1
4870
12:12:34
49.95
50.00
50.00
+0.10
1
4869
12:12:26
50.00
50.10
50.00
+0.10
5
4868
12:12:12
50.00
50.10
50.00
+0.10
4
4863
12:11:55
50.00
50.10
50.00
+0.10
1
4859
12:11:51
50.00
50.10
50.00
+0.10
2
4858
12:11:36
50.00
50.10
50.00
+0.10
9
4856
12:11:30
50.00
50.10
50.00
+0.10
2
4847
12:11:10
50.00
50.10
50.00
+0.10
2
4845
12:11:08
50.00
50.10
50.00
+0.10
1
4843
12:11:08
50.00
50.10
50.00
+0.10
1
4842
12:11:06
50.00
50.10
50.00
+0.10
1
4841
12:10:49
50.00
50.10
50.00
+0.10
2
4840
12:10:15
50.00
50.10
50.00
+0.10
1
4838
12:10:15
50.00
50.10
50.00
+0.10
1
4837
12:09:12
50.00
50.10
50.00
+0.10
2
4836
12:07:50
50.00
50.10
50.00
+0.10
4
4834
12:07:31
50.00
50.10
50.10
+0.20
2
4830
12:07:01
50.00
50.10
50.00
+0.10
1
4828
12:06:58
50.00
50.10
50.10
+0.20
1
4827
12:06:18
50.00
50.10
50.10
+0.20
1
4826
12:05:41
50.00
50.10
50.00
+0.10
1
4825
12:05:18
50.00
50.10
50.00
+0.10
5
4824
12:05:04
50.00
50.10
50.00
+0.10
1
4819
12:04:10
50.00
50.10
50.00
+0.10
1
4818
12:04:06
50.00
50.10
50.00
+0.10
1
4817
12:04:02
50.00
50.10
50.00
+0.10
2
4816
12:03:09
50.00
50.10
50.00
+0.10
1
4814
12:02:36
50.00
50.10
50.00
+0.10
1
4813
12:01:55
50.00
50.10
50.00
+0.10
2
4812
12:01:32
50.00
50.10
50.10
+0.20
2
4810
12:00:47
50.00
50.10
50.10
+0.20
1
4808
12:00:04
50.00
50.10
50.10
+0.20
2
4807
12:00:01
50.00
50.10
50.10
+0.20
1
4805
12:00:00
50.00
50.10
50.10
+0.20
1
4804
11:59:50
50.00
50.10
50.10
+0.20
1
4803
11:58:47
50.00
50.10
50.10
+0.20
1
4802
11:57:10
50.00
50.10
50.10
+0.20
1
4801
11:57:08
50.00
50.10
50.10
+0.20
1
4800
11:57:02
50.00
50.10
50.10
+0.20
1
4799
11:56:46
50.00
50.10
50.00
+0.10
1
4798
11:56:32
50.00
50.10
50.10
+0.20
1
4797
11:56:19
50.00
50.10
50.10
+0.20
1
4796
11:55:55
50.00
50.10
50.10
+0.20
5
4795
11:55:36
50.00
50.10
50.10
+0.20
3
4790
11:55:08
50.00
50.10
50.10
+0.20
1
4787
11:55:06
50.00
50.10
50.10
+0.20
1
4786
11:55:03
50.00
50.10
50.10
+0.20
1
4785
11:54:57
50.00
50.10
50.10
+0.20
3
4784
11:54:28
50.00
50.10
50.10
+0.20
2
4781
11:54:26
50.00
50.10
50.10
+0.20
1
4779
11:53:13
50.10
50.20
50.10
+0.20
2
4778
11:52:48
50.00
50.10
50.10
+0.20
2
4776
11:52:28
50.10
50.20
50.10
+0.20
1
4774
11:51:46
50.00
50.10
50.10
+0.20
1
4773
11:51:13
50.00
50.10
50.10
+0.20
2
4772
11:50:59
50.10
50.20
50.10
+0.20
1
4770
11:50:52
50.10
50.20
50.10
+0.20
1
4769
11:50:37
50.10
50.20
50.10
+0.20
1
4768
11:49:50
50.00
50.10
50.10
+0.20
27
4767
11:49:50
50.00
50.10
50.10
+0.20
1
4740
11:49:03
50.00
50.10
50.10
+0.20
1
4739
11:48:02
50.00
50.10
50.10
+0.20
10
4738
11:47:35
50.00
50.10
50.00
+0.10
1
4728
11:47:22
49.95
50.00
50.00
+0.10
3
4727
11:47:21
50.00
50.10
50.00
+0.10
2
4724
11:47:16
50.00
50.10
50.00
+0.10
5
4722
11:47:15
49.95
50.00
50.00
+0.10
2
4717
11:47:15
49.95
50.00
50.00
+0.10
2
4715
11:47:15
50.00
50.10
50.00
+0.10
6
4713
11:46:50
50.00
50.10
50.00
+0.10
1
4707
11:46:44
49.95
50.00
50.00
+0.10
1
4706
11:46:44
50.00
50.10
50.00
+0.10
1
4705
11:46:32
50.00
50.10
50.00
+0.10
2
4704
11:46:21
50.00
50.10
50.00
+0.10
1
4702
11:46:15
50.00
50.10
50.00
+0.10
1
4701
11:46:15
50.00
50.10
50.00
+0.10
3
4700
11:45:32
50.00
50.10
50.00
+0.10
1
4697
11:45:28
50.00
50.10
50.00
+0.10
2
4696
11:45:11
50.00
50.10
50.00
+0.10
2
4694
11:44:59
49.95
50.00
50.00
+0.10
1
4692
11:44:33
50.00
50.10
50.00
+0.10
2
4691
11:44:15
50.00
50.10
50.00
+0.10
2
4689
11:44:07
50.00
50.10
50.00
+0.10
1
4687
11:43:57
49.95
50.00
50.00
+0.10
2
4686
11:43:57
50.00
50.10
50.00
+0.10
3
4684
11:43:41
50.00
50.10
50.00
+0.10
1
4681
11:43:34
50.00
50.10
50.00
+0.10
1
4680
11:43:27
50.00
50.10
50.00
+0.10
1
4679
11:43:10
49.95
50.00
50.00
+0.10
1
4678
11:43:10
50.00
50.10
50.00
+0.10
4
4677
11:43:06
50.00
50.10
50.00
+0.10
1
4673
11:43:04
50.00
50.10
50.00
+0.10
1
4672
11:42:55
50.00
50.10
50.00
+0.10
20
4671
11:42:47
50.00
50.10
50.10
+0.20
5
4651
11:42:42
50.00
50.10
50.10
+0.20
2
4646
11:42:21
50.00
50.10
50.00
+0.10
1
4644
11:42:08
50.00
50.10
50.00
+0.10
2
4643
11:41:01
50.00
50.10
50.00
+0.10
1
4641
11:40:31
50.00
50.10
50.00
+0.10
10
4640
11:39:58
50.00
50.10
50.00
+0.10
1
4630
11:39:06
50.00
50.10
50.00
+0.10
2
4629
11:38:23
50.00
50.10
50.00
+0.10
1
4627
11:38:13
50.00
50.10
50.00
+0.10
1
4626
11:36:46
50.10
50.20
50.10
+0.20
1
4625
11:36:16
50.10
50.20
50.10
+0.20
1
4624
11:36:01
50.10
50.20
50.10
+0.20
2
4623
11:35:19
50.10
50.20
50.10
+0.20
1
4621
11:34:48
50.10
50.20
50.20
+0.30
4
4620
11:34:46
50.10
50.20
50.20
+0.30
1
4616
11:34:31
50.10
50.20
50.20
+0.30
1
4615
11:33:02
50.10
50.20
50.20
+0.30
1
4614
11:32:31
50.10
50.20
50.10
+0.20
1
4613
11:32:21
50.10
50.20
50.10
+0.20
1
4612
11:32:19
50.10
50.20
50.10
+0.20
1
4611
11:31:59
50.10
50.20
50.10
+0.20
1
4610
11:31:53
50.10
50.20
50.10
+0.20
1
4609
11:30:47
50.10
50.20
50.10
+0.20
1
4608
11:30:32
50.10
50.20
50.10
+0.20
1
4607
11:29:57
50.10
50.20
50.10
+0.20
1
4606
11:29:51
50.00
50.10
50.10
+0.20
1
4605
11:29:51
50.00
50.10
50.10
+0.20
5
4604
11:29:51
50.00
50.10
50.10
+0.20
1
4599
11:29:29
50.00
50.10
50.00
+0.10
1
4598
11:28:23
50.00
50.10
50.00
+0.10
1
4597
11:28:14
50.00
50.10
50.00
+0.10
1
4596
11:27:52
50.00
50.10
50.10
+0.20
1
4595
11:27:41
50.00
50.10
50.00
+0.10
2
4594
11:27:08
50.00
50.10
50.10
+0.20
1
4592
11:27:04
50.00
50.10
50.10
+0.20
1
4591
11:26:59
50.00
50.10
50.10
+0.20
1
4590
11:26:53
50.00
50.10
50.10
+0.20
1
4589
11:26:29
50.00
50.10
50.00
+0.10
10
4588
11:26:07
50.00
50.10
50.00
+0.10
1
4578
11:26:01
50.00
50.10
50.10
+0.20
1
4577
11:25:49
50.00
50.10
50.00
+0.10
5
4576
11:24:55
50.00
50.10
50.00
+0.10
1
4571
11:24:44
50.00
50.10
50.00
+0.10
1
4570
11:24:35
50.00
50.10
50.00
+0.10
2
4569
11:24:20
50.00
50.10
50.00
+0.10
1
4567
11:22:41
50.00
50.10
50.00
+0.10
1
4566
11:22:10
50.00
50.10
50.00
+0.10
4
4565
11:21:52
50.00
50.10
50.00
+0.10
10
4561
11:21:37
50.00
50.10
50.00
+0.10
5
4551
11:21:29
50.00
50.10
50.00
+0.10
2
4546
11:20:55
50.10
50.20
50.10
+0.20
1
4544
11:20:52
50.10
50.20
50.10
+0.20
1
4543
11:20:27
50.00
50.10
50.10
+0.20
2
4542
11:19:54
50.00
50.10
50.00
+0.10
6
4540
11:19:30
50.00
50.10
50.00
+0.10
2
4534
11:19:27
50.00
50.10
50.10
+0.20
1
4532
11:19:02
50.10
50.20
50.10
+0.20
1
4531
11:18:44
50.00
50.10
50.10
+0.20
1
4530
11:18:44
50.00
50.10
50.10
+0.20
1
4529
11:18:44
50.10
50.20
50.10
+0.20
4
4528
11:18:20
50.10
50.20
50.10
+0.20
1
4524
11:17:58
50.00
50.10
50.10
+0.20
3
4523
11:17:58
50.10
50.20
50.10
+0.20
1
4520
11:17:55
50.10
50.20
50.10
+0.20
3
4519
11:17:34
50.00
50.10
50.10
+0.20
1
4516
11:17:34
50.10
50.20
50.10
+0.20
3
4515
11:17:32
50.10
50.20
50.10
+0.20
1
4512
11:17:14
50.10
50.20
50.10
+0.20
1
4511
11:16:22
50.10
50.20
50.20
+0.30
1
4510
11:15:41
50.20
50.30
50.20
+0.30
1
4509
11:14:08
50.20
50.40
50.20
+0.30
10
4508
11:14:02
50.20
50.30
50.30
+0.40
1
4498
11:13:08
50.20
50.40
50.20
+0.30
3
4497
11:12:54
50.20
50.30
50.30
+0.40
13
4494
11:12:54
50.20
50.30
50.30
+0.40
10
4481
11:12:33
50.20
50.30
50.20
+0.30
1
4471
11:12:22
50.10
50.20
50.20
+0.30
2
4470
11:12:06
50.10
50.30
50.10
+0.20
2
4468
11:12:02
50.20
50.30
50.20
+0.30
1
4466
11:11:36
50.10
50.30
50.10
+0.20
10
4465
11:11:34
50.10
50.20
50.20
+0.30
3
4455
11:11:34
50.10
50.20
50.20
+0.30
9
4452
11:11:10
50.00
50.10
50.10
+0.20
4
4443
11:11:10
50.10
50.20
50.10
+0.20
2
4439
11:10:51
50.20
50.30
50.20
+0.30
4
4437
11:10:15
50.10
50.20
50.20
+0.30
9
4433
11:09:43
50.10
50.20
50.10
+0.20
1
4424
11:09:36
50.10
50.20
50.10
+0.20
2
4423
11:09:29
50.10
50.20
50.10
+0.20
1
4421
11:09:18
50.10
50.20
50.10
+0.20
1
4420
11:09:07
50.00
50.10
50.10
+0.20
10
4419
11:08:44
49.95
50.00
50.00
+0.10
2
4409
11:08:44
49.95
50.00
50.00
+0.10
10
4407
11:08:18
49.95
50.00
50.00
+0.10
2
4397
11:07:12
49.95
50.00
50.00
+0.10
1
4395
11:07:11
50.00
50.10
50.00
+0.10
25
4394
11:07:09
50.00
50.10
50.10
+0.20
3
4369
11:06:19
50.00
50.10
50.10
+0.20
1
4366
11:05:27
50.00
50.10
50.00
+0.10
1
4365
11:04:22
50.00
50.10
50.00
+0.10
1
4364
11:03:11
50.00
50.10
50.00
+0.10
1
4363
11:02:52
50.00
50.10
50.00
+0.10
1
4362
11:02:31
50.00
50.10
50.00
+0.10
1
4361
11:02:03
50.00
50.10
50.00
+0.10
1
4360
11:01:53
50.00
50.10
50.00
+0.10
3
4359
11:01:51
50.00
50.10
50.00
+0.10
4
4356
11:01:30
50.00
50.10
50.00
+0.10
2
4352
11:00:53
50.00
50.10
50.00
+0.10
1
4350
11:00:10
50.00
50.20
50.00
+0.10
2
4349
10:59:57
49.95
50.00
50.10
+0.20
6
4347
10:59:57
49.95
50.00
50.00
+0.10
6
4341
10:59:55
49.95
50.00
50.00
+0.10
1
4335
10:59:55
50.00
50.10
50.00
+0.10
2
4334
10:59:34
49.95
50.00
50.00
+0.10
1
4332
10:59:12
49.95
50.00
50.10
+0.20
5
4331
10:59:12
49.95
50.00
50.00
+0.10
5
4326
10:59:08
49.95
50.00
49.95
+0.05
1
4321
10:59:00
49.95
50.10
49.95
+0.05
5
4320
10:58:55
49.95
50.00
50.00
+0.10
1
4315
10:58:55
50.00
50.10
50.00
+0.10
4
4314
10:57:59
50.00
50.10
50.00
+0.10
2
4310
10:57:10
50.00
50.10
50.00
+0.10
1
4308
10:56:59
50.00
50.10
50.00
+0.10
2
4307
10:56:26
50.00
50.10
50.00
+0.10
1
4305
10:56:05
49.95
50.00
50.00
+0.10
4
4304
10:56:05
50.00
50.10
50.00
+0.10
4
4300
10:55:30
50.00
50.10
50.00
+0.10
1
4296
10:55:02
49.95
50.00
50.00
+0.10
3
4295
10:55:02
50.00
50.10
50.00
+0.10
2
4292
10:54:25
50.00
50.10
50.00
+0.10
1
4290
10:53:56
50.00
50.10
50.00
+0.10
1
4289
10:53:46
50.00
50.10
50.00
+0.10
1
4288
10:53:44
50.00
50.10
50.00
+0.10
1
4287
10:53:17
50.00
50.10
50.00
+0.10
1
4286
10:52:53
50.00
50.10
50.00
+0.10
1
4285
10:52:40
50.00
50.10
50.00
+0.10
1
4284
10:52:23
50.00
50.10
50.00
+0.10
1
4283
10:52:18
50.00
50.10
50.00
+0.10
1
4282
10:52:15
50.00
50.10
50.00
+0.10
4
4281
10:52:15
50.00
50.10
50.00
+0.10
8
4277
10:51:54
50.00
50.10
50.00
+0.10
10
4269
10:51:20
50.00
50.10
50.00
+0.10
2
4259
10:51:12
50.00
50.10
50.10
+0.20
1
4257
10:50:37
50.00
50.10
50.00
+0.10
1
4256
10:50:37
50.00
50.10
50.10
+0.20
1
4255
10:50:36
50.00
50.10
50.10
+0.20
1
4254
10:49:48
50.00
50.10
50.10
+0.20
5
4253
10:49:39
50.00
50.10
50.10
+0.20
1
4248
10:49:30
50.00
50.10
50.10
+0.20
1
4247
10:49:16
50.00
50.10
50.10
+0.20
1
4246
10:48:59
50.00
50.10
50.10
+0.20
1
4245
10:48:34
50.00
50.10
50.10
+0.20
1
4244
10:48:27
50.10
50.20
50.10
+0.20
1
4243
10:48:27
50.10
50.20
50.10
+0.20
4
4242
10:48:17
50.10
50.20
50.10
+0.20
1
4238
10:47:07
50.10
50.30
50.10
+0.20
1
4237
10:47:07
50.10
50.20
50.20
+0.30
1
4236
10:46:32
50.20
50.30
50.20
+0.30
6
4235
10:46:29
50.20
50.30
50.30
+0.40
1
4229
10:46:22
50.30
50.40
50.30
+0.40
1
4228
10:46:22
50.30
50.40
50.30
+0.40
1
4227
10:46:18
50.30
50.40
50.30
+0.40
1
4226
10:46:18
50.30
50.40
50.30
+0.40
4
4225
10:46:16
50.30
50.50
50.30
+0.40
5
4221
10:46:07
50.30
50.40
50.40
+0.50
1
4216
10:46:02
50.30
50.40
50.40
+0.50
1
4215
10:46:01
50.40
50.50
50.40
+0.50
3
4214
10:46:01
50.30
50.40
50.40
+0.50
7
4211
10:45:55
50.30
50.40
50.40
+0.50
17
4204
10:45:47
50.30
50.40
50.40
+0.50
1
4187
10:45:46
50.30
50.40
50.40
+0.50
1
4186
10:45:07
50.30
50.40
50.40
+0.50
1
4185
10:45:07
50.30
50.40
50.40
+0.50
1
4184
10:44:57
50.30
50.40
50.40
+0.50
1
4183
10:44:54
50.30
50.40
50.30
+0.40
1
4182
10:44:49
50.30
50.40
50.40
+0.50
3
4181
10:44:16
50.20
50.30
50.30
+0.40
28
4178
10:44:16
50.20
50.30
50.30
+0.40
1
4150
10:43:59
50.30
50.40
50.30
+0.40
2
4149
10:43:50
50.30
50.40
50.30
+0.40
1
4147
10:43:50
50.30
50.40
50.30
+0.40
4
4146
10:43:26
50.30
50.40
50.30
+0.40
1
4142
10:43:16
50.20
50.30
50.30
+0.40
11
4141
10:43:06
50.30
50.40
50.30
+0.40
2
4130
10:42:52
50.30
50.40
50.30
+0.40
1
4128
10:42:42
50.20
50.30
50.30
+0.40
1
4127
10:42:41
50.30
50.40
50.30
+0.40
1
4126
10:42:41
50.30
50.40
50.30
+0.40
1
4125
10:42:30
50.30
50.40
50.30
+0.40
1
4124
10:42:21
50.30
50.40
50.30
+0.40
1
4123
10:41:57
50.20
50.30
50.30
+0.40
1
4122
10:41:46
50.20
50.30
50.30
+0.40
28
4121
10:41:46
50.20
50.30
50.30
+0.40
2
4093
10:41:32
50.20
50.30
50.20
+0.30
1
4091
10:41:23
50.20
50.30
50.20
+0.30
1
4090
10:41:15
50.20
50.30
50.30
+0.40
2
4089
10:41:02
50.20
50.30
50.30
+0.40
2
4087
10:40:42
50.20
50.30
50.20
+0.30
1
4085
10:40:33
50.20
50.30
50.30
+0.40
1
4084
10:40:11
50.20
50.30
50.20
+0.30
1
4083
10:39:59
50.10
50.30
50.10
+0.20
1
4082
10:39:58
50.10
50.20
50.20
+0.30
1
4081
10:39:40
50.10
50.30
50.10
+0.20
1
4080
10:39:25
50.10
50.30
50.10
+0.20
1
4079
10:39:02
50.10
50.30
50.10
+0.20
1
4078
10:38:53
50.10
50.30
50.10
+0.20
2
4077
10:38:48
50.20
50.30
50.20
+0.30
1
4075
10:38:43
50.20
50.30
50.20
+0.30
2
4074
10:38:41
50.20
50.30
50.20
+0.30
1
4072
10:38:39
50.10
50.20
50.20
+0.30
13
4071
10:38:39
50.10
50.20
50.20
+0.30
1
4058
10:38:27
50.10
50.20
50.20
+0.30
1
4057
10:38:26
50.10
50.20
50.10
+0.20
1
4056
10:38:08
50.00
50.20
50.20
+0.30
2
4055
10:37:25
50.10
50.20
50.10
+0.20
1
4053
10:35:14
50.10
50.20
50.10
+0.20
1
4052
10:34:55
50.10
50.20
50.10
+0.20
1
4051
10:34:49
50.00
50.20
50.20
+0.30
4
4050
10:34:38
50.00
50.10
50.10
+0.20
4
4046
10:34:38
50.00
50.10
50.10
+0.20
4
4042
10:34:08
50.00
50.10
50.10
+0.20
2
4038
10:34:01
50.00
50.10
50.10
+0.20
1
4036
10:33:44
50.00
50.10
50.10
+0.20
1
4035
10:33:44
49.95
50.00
50.00
+0.10
7
4034
10:33:44
49.95
50.00
50.00
+0.10
3
4027
10:33:16
49.95
50.00
49.95
+0.05
1
4024
10:33:12
49.90
49.95
49.95
+0.05
1
4023
10:32:44
49.95
50.00
49.95
+0.05
1
4022
10:32:39
49.90
50.00
49.90
0
2
4021
10:32:21
49.90
50.00
49.90
0
2
4019
10:32:15
49.90
50.00
49.90
0
6
4017
10:32:04
49.90
49.95
49.95
+0.05
1
4011
10:31:26
49.90
49.95
49.90
0
1
4010
10:30:55
49.90
50.00
49.90
0
1
4009
10:30:03
49.90
50.00
49.90
0
1
4008
10:30:02
49.90
50.00
50.00
+0.10
1
4007
10:29:58
49.90
50.00
49.90
0
10
4006
10:29:03
49.90
50.00
49.90
0
1
3996
10:29:03
49.90
50.00
49.90
0
2
3995
10:28:54
49.90
49.95
49.95
+0.05
2
3993
10:28:52
49.90
49.95
49.90
0
1
3991
10:28:50
49.90
49.95
49.95
+0.05
1
3990
10:28:40
49.90
49.95
49.90
0
2
3989
10:28:29
49.90
49.95
49.90
0
5
3987
10:27:18
49.90
50.00
49.90
0
1
3982
10:26:26
49.90
50.00
49.90
0
2
3981
10:26:14
49.90
50.00
49.90
0
1
3979
10:26:08
49.90
50.00
49.90
0
5
3978
10:26:08
49.90
50.00
49.90
0
1
3973
10:26:02
49.90
50.00
49.90
0
1
3972
10:25:16
49.90
50.00
49.90
0
2
3971
10:25:07
49.90
49.95
49.95
+0.05
2
3969
10:25:04
49.90
49.95
49.90
0
1
3967
10:25:04
49.90
49.95
49.90
0
5
3966
10:25:03
49.90
49.95
49.95
+0.05
2
3961
10:24:45
49.95
50.00
49.95
+0.05
2
3959
10:24:41
49.95
50.00
49.95
+0.05
2
3957
10:24:23
49.95
50.00
49.95
+0.05
1
3955
10:24:05
49.95
50.00
49.95
+0.05
1
3954
10:24:04
49.95
50.00
50.00
+0.10
1
3953
10:23:59
49.95
50.00
49.95
+0.05
3
3952
10:23:49
49.95
50.00
50.00
+0.10
1
3949
10:23:45
49.95
50.00
49.95
+0.05
4
3948
10:23:39
50.00
50.10
50.00
+0.10
1
3944
10:23:38
50.00
50.10
50.00
+0.10
1
3943
10:23:29
50.00
50.10
50.00
+0.10
5
3942
10:23:26
50.00
50.10
50.00
+0.10
1
3937
10:23:06
50.00
50.10
50.00
+0.10
5
3936
10:22:51
50.00
50.10
50.10
+0.20
1
3931
10:22:38
50.00
50.10
50.10
+0.20
1
3930
10:22:35
50.00
50.10
50.10
+0.20
3
3929
10:22:31
50.00
50.10
50.00
+0.10
2
3926
10:22:17
50.00
50.10
50.00
+0.10
1
3924
10:21:49
50.10
50.20
50.00
+0.10
1
3923
10:21:49
50.10
50.20
50.10
+0.20
2
3922
10:21:26
50.10
50.20
50.00
+0.10
3
3920
10:21:26
50.10
50.20
50.10
+0.20
2
3917
10:20:54
50.10
50.20
50.10
+0.20
1
3915
10:20:50
50.10
50.20
50.20
+0.30
4
3914
10:20:48
50.10
50.20
50.20
+0.30
1
3910
10:20:36
50.10
50.20
50.10
+0.20
10
3909
10:20:18
50.10
50.20
50.20
+0.30
1
3899
10:20:15
50.10
50.20
50.20
+0.30
1
3898
10:19:50
50.10
50.20
50.20
+0.30
2
3897
10:19:40
50.00
50.10
50.10
+0.20
8
3895
10:19:02
50.00
50.10
50.00
+0.10
2
3887
10:18:39
50.00
50.10
50.00
+0.10
1
3885
10:18:31
50.00
50.10
50.00
+0.10
6
3884
10:18:28
50.00
50.10
50.00
+0.10
10
3878
10:18:11
50.00
50.10
50.00
+0.10
6
3868
10:17:58
50.00
50.10
50.10
+0.20
3
3862
10:17:06
50.00
50.20
50.00
+0.10
1
3859
10:16:36
50.00
50.10
50.10
+0.20
1
3858
10:16:33
50.00
50.10
50.10
+0.20
1
3857
10:16:30
50.00
50.10
50.00
+0.10
1
3856
10:16:11
50.00
50.20
50.00
+0.10
3
3855
10:16:06
50.00
50.20
50.00
+0.10
1
3852
10:16:03
50.10
50.20
50.10
+0.20
1
3851
10:15:57
50.00
50.10
50.10
+0.20
1
3850
10:15:46
50.00
50.10
50.10
+0.20
1
3849
10:15:46
50.10
50.20
50.10
+0.20
10
3848
10:15:27
50.10
50.20
50.10
+0.20
1
3838
10:15:25
50.10
50.20
50.20
+0.30
1
3837
10:15:16
50.10
50.20
50.20
+0.30
2
3836
10:15:06
50.10
50.20
50.20
+0.30
1
3834
10:14:52
50.10
50.20
50.20
+0.30
1
3833
10:14:45
50.10
50.20
50.20
+0.30
1
3832
10:14:02
50.10
50.20
50.20
+0.30
1
3831
10:13:51
50.10
50.20
50.20
+0.30
1
3830
10:13:29
50.20
50.30
50.20
+0.30
7
3829
10:12:06
50.20
50.30
50.30
+0.40
1
3822
10:12:06
50.20
50.30
50.30
+0.40
1
3821
10:11:24
50.20
50.30
50.30
+0.40
1
3820
10:11:03
50.30
50.40
50.30
+0.40
3
3819
10:11:03
50.30
50.40
50.30
+0.40
1
3816
10:10:58
50.30
50.40
50.30
+0.40
1
3815
10:10:44
50.30
50.40
50.30
+0.40
1
3814
10:10:36
50.30
50.40
50.40
+0.50
1
3813
10:10:30
50.30
50.40
50.40
+0.50
1
3812
10:10:29
50.30
50.40
50.40
+0.50
2
3811
10:10:25
50.30
50.40
50.40
+0.50
1
3809
10:10:25
50.30
50.40
50.40
+0.50
5
3808
10:10:23
50.30
50.40
50.40
+0.50
1
3803
10:10:11
50.30
50.40
50.40
+0.50
1
3802
10:10:00
50.20
50.30
50.30
+0.40
23
3801
10:09:59
50.20
50.30
50.20
+0.30
1
3778
10:09:59
50.10
50.20
50.20
+0.30
16
3777
10:09:27
50.10
50.20
50.10
+0.20
1
3761
10:09:19
50.10
50.20
50.10
+0.20
1
3760
10:08:49
50.00
50.10
50.10
+0.20
7
3759
10:08:41
50.00
50.10
50.10
+0.20
1
3752
10:08:36
50.00
50.10
50.10
+0.20
1
3751
10:08:35
50.00
50.10
50.00
+0.10
5
3750
10:08:11
50.00
50.10
50.10
+0.20
1
3745
10:07:31
50.00
50.10
50.20
+0.30
1
3744
10:07:31
50.00
50.10
50.10
+0.20
1
3743
10:07:24
50.00
50.10
50.10
+0.20
1
3742
10:07:24
50.10
50.20
50.10
+0.20
3
3741
10:07:14
50.10
50.20
50.10
+0.20
1
3738
10:07:02
50.10
50.20
50.10
+0.20
5
3737
10:06:53
50.10
50.20
50.10
+0.20
1
3732
10:06:42
50.10
50.20
50.10
+0.20
1
3731
10:06:01
50.10
50.20
50.10
+0.20
1
3730
10:05:57
50.10
50.20
50.10
+0.20
1
3729
10:05:33
50.10
50.20
50.10
+0.20
1
3728
10:05:32
50.10
50.20
50.10
+0.20
2
3727
10:05:31
50.10
50.20
50.10
+0.20
1
3725
10:04:51
50.10
50.20
50.10
+0.20
1
3724
10:04:32
50.10
50.20
50.10
+0.20
4
3723
10:04:29
50.10
50.20
50.20
+0.30
1
3719
10:04:22
50.10
50.20
50.20
+0.30
3
3718
10:04:13
50.20
50.30
50.20
+0.30
1
3715
10:04:11
50.20
50.30
50.20
+0.30
1
3714
10:04:06
50.20
50.30
50.20
+0.30
1
3713
10:04:02
50.20
50.30
50.30
+0.40
1
3712
10:03:58
50.20
50.30
50.20
+0.30
1
3711
10:03:18
50.20
50.30
50.20
+0.30
1
3710
10:03:13
50.20
50.30
50.20
+0.30
1
3709
10:02:47
50.20
50.30
50.20
+0.30
1
3708
10:02:39
50.20
50.30
50.30
+0.40
1
3707
10:02:29
50.10
50.20
50.20
+0.30
5
3706
10:01:47
50.10
50.20
50.20
+0.30
1
3701
10:01:31
50.10
50.20
50.20
+0.30
1
3700
10:01:28
50.20
50.30
50.20
+0.30
1
3699
10:01:21
50.20
50.30
50.20
+0.30
1
3698
10:01:06
50.10
50.20
50.20
+0.30
6
3697
10:01:03
50.10
50.20
50.20
+0.30
1
3691
10:00:52
50.20
50.30
50.20
+0.30
9
3690
10:00:38
50.20
50.30
50.30
+0.40
1
3681
10:00:36
50.20
50.30
50.20
+0.30
1
3680
10:00:16
50.20
50.30
50.20
+0.30
1
3679
10:00:13
50.20
50.30
50.20
+0.30
1
3678
10:00:05
50.20
50.30
50.20
+0.30
3
3677
09:59:55
50.20
50.30
50.30
+0.40
1
3674
09:59:41
50.20
50.30
50.20
+0.30
1
3673
09:59:39
50.10
50.20
50.20
+0.30
1
3672
09:59:39
50.20
50.30
50.20
+0.30
1
3671
09:59:32
50.20
50.30
50.20
+0.30
1
3670
09:59:28
50.20
50.30
50.20
+0.30
1
3669
09:59:08
50.20
50.30
50.20
+0.30
10
3668
09:58:57
50.20
50.30
50.30
+0.40
1
3658
09:58:32
50.10
50.20
50.20
+0.30
2
3657
09:58:32
50.10
50.20
50.20
+0.30
22
3655
09:58:32
50.10
50.20
50.20
+0.30
2
3633
09:58:26
50.10
50.20
50.20
+0.30
1
3631
09:58:25
50.00
50.10
50.10
+0.20
3
3630
09:58:25
50.00
50.10
50.10
+0.20
1
3627
09:58:11
50.00
50.10
50.10
+0.20
1
3626
09:57:59
50.00
50.10
50.20
+0.30
1
3625
09:57:59
50.00
50.10
50.10
+0.20
4
3624
09:57:54
50.00
50.10
50.10
+0.20
1
3620
09:57:34
50.00
50.10
50.10
+0.20
1
3619
09:57:13
50.00
50.10
50.10
+0.20
1
3618
09:57:11
50.00
50.10
50.10
+0.20
2
3617
09:57:10
50.00
50.10
50.10
+0.20
1
3615
09:57:09
50.00
50.10
50.10
+0.20
2
3614
09:57:07
50.00
50.10
50.10
+0.20
1
3612
09:57:07
50.00
50.10
50.10
+0.20
5
3611
09:56:51
50.00
50.10
50.10
+0.20
5
3606
09:56:43
50.00
50.10
50.10
+0.20
1
3601
09:56:22
50.00
50.10
50.10
+0.20
1
3600
09:56:12
49.95
50.00
50.00
+0.10
1
3599
09:56:03
49.95
50.00
50.00
+0.10
12
3598
09:55:48
49.90
49.95
49.95
+0.05
1
3586
09:55:45
49.90
49.95
50.00
+0.10
8
3585
09:55:45
49.90
49.95
49.95
+0.05
1
3577
09:55:42
49.90
49.95
49.95
+0.05
1
3576
09:55:37
49.95
50.00
49.95
+0.05
6
3575
09:55:30
49.90
49.95
49.95
+0.05
1
3569
09:55:23
49.90
49.95
49.95
+0.05
1
3568
09:55:22
49.90
49.95
49.90
0
1
3567
09:55:21
49.90
49.95
49.95
+0.05
1
3566
09:55:13
49.85
49.95
49.95
+0.05
3
3565
09:55:08
49.85
49.90
49.90
0
8
3562
09:54:49
49.85
49.95
49.85
-0.05
1
3554
09:54:46
49.85
49.90
49.90
0
11
3553
09:54:36
49.80
49.85
49.85
-0.05
2
3542
09:54:36
49.80
49.85
49.85
-0.05
5
3540
09:54:18
49.80
49.85
49.80
-0.10
1
3535
09:54:11
49.80
49.85
49.85
-0.05
2
3534
09:54:00
49.80
49.85
49.85
-0.05
3
3532
09:53:58
49.80
49.85
49.85
-0.05
1
3529
09:53:58
49.80
49.85
49.85
-0.05
1
3528
09:53:33
49.75
49.85
49.85
-0.05
2
3527
09:53:33
49.70
49.80
49.80
-0.10
2
3525
09:53:27
49.60
49.70
49.70
-0.20
4
3523
09:53:27
49.55
49.65
49.65
-0.25
5
3519
09:53:27
49.55
49.60
49.60
-0.30
1
3514
09:53:20
49.50
49.55
49.55
-0.35
1
3513
09:53:17
49.50
49.55
49.55
-0.35
1
3512
09:53:07
49.50
49.55
49.55
-0.35
1
3511
09:53:01
49.50
49.60
49.60
-0.30
1
3510
09:52:52
49.60
49.65
49.55
-0.35
20
3509
09:52:52
49.60
49.65
49.60
-0.30
4
3489
09:52:40
49.60
49.70
49.60
-0.30
2
3485
09:52:36
49.60
49.70
49.60
-0.30
1
3483
09:52:35
49.60
49.70
49.60
-0.30
1
3482
09:52:21
49.60
49.70
49.60
-0.30
2
3481
09:51:57
49.60
49.70
49.60
-0.30
5
3479
09:51:52
49.60
49.70
49.60
-0.30
3
3474
09:51:00
49.60
49.70
49.60
-0.30
1
3471
09:50:59
49.60
49.70
49.60
-0.30
1
3470
09:50:12
49.60
49.70
49.60
-0.30
2
3469
09:49:59
49.60
49.70
49.60
-0.30
1
3467
09:49:33
49.60
49.65
49.65
-0.25
1
3466
09:49:25
49.60
49.65
49.65
-0.25
1
3465
09:49:14
49.55
49.65
49.65
-0.25
1
3464
09:48:48
49.55
49.65
49.65
-0.25
4
3463
09:48:40
49.55
49.65
49.55
-0.35
2
3459
09:48:34
49.55
49.65
49.65
-0.25
2
3457
09:48:30
49.50
49.65
49.50
-0.40
1
3455
09:48:10
49.55
49.65
49.50
-0.40
9
3454
09:48:10
49.55
49.65
49.55
-0.35
1
3445
09:48:07
49.50
49.55
49.55
-0.35
2
3444
09:48:07
49.55
49.65
49.55
-0.35
3
3442
09:48:03
49.55
49.65
49.55
-0.35
1
3439
09:48:01
49.55
49.65
49.55
-0.35
3
3438
09:47:53
49.55
49.65
49.55
-0.35
1
3435
09:47:44
49.50
49.55
49.55
-0.35
1
3434
09:47:39
49.65
49.75
49.55
-0.35
1
3433
09:47:39
49.65
49.75
49.65
-0.25
1
3432
09:47:37
49.55
49.65
49.65
-0.25
1
3431
09:47:27
49.55
49.65
49.65
-0.25
1
3430
09:47:09
49.65
49.85
49.50
-0.40
14
3429
09:47:09
49.65
49.85
49.55
-0.35
14
3415
09:47:09
49.65
49.85
49.60
-0.30
8
3401
09:47:09
49.65
49.85
49.65
-0.25
4
3393
09:47:08
49.75
49.85
49.70
-0.20
3
3389
09:47:08
49.75
49.85
49.75
-0.15
1
3386
09:47:05
49.70
49.75
49.75
-0.15
2
3385
09:46:54
49.65
49.70
49.70
-0.20
2
3383
09:46:52
49.65
49.70
49.70
-0.20
5
3381
09:46:49
49.65
49.70
49.70
-0.20
1
3376
09:46:37
49.65
49.70
49.70
-0.20
2
3375
09:46:26
49.65
49.70
49.70
-0.20
1
3373
09:46:26
49.65
49.70
49.65
-0.25
1
3372
09:46:08
49.65
49.70
49.70
-0.20
2
3371
09:45:56
49.70
49.80
49.70
-0.20
6
3369
09:44:57
49.70
49.85
49.70
-0.20
4
3363
09:44:48
49.70
49.80
49.70
-0.20
5
3359
09:44:48
49.70
49.75
49.75
-0.15
2
3354
09:44:26
49.70
49.75
49.70
-0.20
2
3352
09:44:24
49.70
49.75
49.70
-0.20
2
3350
09:44:24
49.70
49.75
49.70
-0.20
3
3348
09:44:17
49.70
49.75
49.70
-0.20
1
3345
09:44:10
49.70
49.75
49.70
-0.20
1
3344
09:43:44
49.70
49.75
49.70
-0.20
4
3343
09:43:34
49.70
49.80
49.70
-0.20
10
3339
09:43:33
49.70
49.80
49.80
-0.10
1
3329
09:43:29
49.80
49.85
49.80
-0.10
1
3328
09:43:21
49.70
49.80
49.80
-0.10
1
3327
09:43:10
49.75
49.85
49.75
-0.15
1
3326
09:42:36
49.75
49.80
49.75
-0.15
1
3325
09:42:26
49.80
49.85
49.75
-0.15
1
3324
09:42:26
49.80
49.85
49.80
-0.10
1
3323
09:42:20
49.75
49.85
49.75
-0.15
1
3322
09:42:19
49.75
49.80
49.80
-0.10
1
3321
09:41:59
49.65
49.75
49.75
-0.15
3
3320
09:41:58
49.65
49.70
49.70
-0.20
1
3317
09:41:40
49.65
49.75
49.60
-0.30
3
3316
09:41:40
49.65
49.75
49.65
-0.25
3
3313
09:41:36
49.65
49.75
49.65
-0.25
1
3310
09:41:31
49.60
49.65
49.65
-0.25
2
3309
09:41:31
49.60
49.65
49.65
-0.25
7
3307
09:41:31
49.55
49.60
49.60
-0.30
25
3300
09:41:31
49.55
49.60
49.60
-0.30
1
3275
09:41:24
49.55
49.60
49.50
-0.40
1
3274
09:41:24
49.55
49.60
49.55
-0.35
9
3273
09:41:22
49.55
49.60
49.55
-0.35
2
3264
09:41:14
49.55
49.60
49.60
-0.30
1
3262
09:41:09
49.55
49.60
49.55
-0.35
1
3261
09:41:09
49.55
49.60
49.55
-0.35
2
3260
09:40:59
49.55
49.60
49.55
-0.35
2
3258
09:40:56
49.55
49.60
49.55
-0.35
2
3256
09:40:50
49.55
49.60
49.55
-0.35
2
3254
09:40:45
49.55
49.60
49.55
-0.35
1
3252
09:40:42
49.55
49.60
49.60
-0.30
1
3251
09:40:39
49.55
49.60
49.55
-0.35
1
3250
09:40:38
49.55
49.60
49.55
-0.35
1
3249
09:40:23
49.55
49.60
49.55
-0.35
1
3248
09:40:15
49.55
49.60
49.55
-0.35
1
3247
09:40:13
49.55
49.60
49.60
-0.30
2
3246
09:40:11
49.55
49.60
49.55
-0.35
1
3244
09:40:09
49.55
49.60
49.55
-0.35
4
3243
09:40:06
49.55
49.60
49.55
-0.35
2
3239
09:39:49
49.50
49.55
49.55
-0.35
1
3237
09:39:47
49.50
49.60
49.50
-0.40
1
3236
09:39:43
49.50
49.60
49.50
-0.40
11
3235
09:39:39
49.55
49.65
49.50
-0.40
3
3224
09:39:39
49.55
49.65
49.55
-0.35
1
3221
09:39:34
49.55
49.65
49.55
-0.35
1
3220
09:39:28
49.55
49.65
49.65
-0.25
1
3219
09:39:27
49.55
49.65
49.55
-0.35
3
3218
09:39:27
49.60
49.65
49.55
-0.35
7
3215
09:39:27
49.60
49.65
49.60
-0.30
1
3208
09:39:22
49.60
49.65
49.55
-0.35
5
3207
09:39:22
49.60
49.65
49.60
-0.30
2
3202
09:39:22
49.60
49.65
49.60
-0.30
1
3200
09:39:20
49.60
49.65
49.60
-0.30
1
3199
09:39:19
49.60
49.65
49.60
-0.30
2
3198
09:39:19
49.60
49.65
49.65
-0.25
1
3196
09:39:03
49.60
49.65
49.65
-0.25
1
3195
09:39:00
49.60
49.65
49.60
-0.30
1
3194
09:38:57
49.60
49.65
49.60
-0.30
1
3193
09:38:46
49.60
49.65
49.60
-0.30
2
3192
09:38:44
49.50
49.60
49.60
-0.30
2
3190
09:38:42
49.50
49.60
49.60
-0.30
2
3188
09:38:41
49.50
49.60
49.50
-0.40
2
3186
09:38:41
49.55
49.60
49.50
-0.40
1
3184
09:38:41
49.55
49.60
49.55
-0.35
1
3183
09:38:36
49.50
49.60
49.60
-0.30
10
3182
09:38:26
49.50
49.60
49.60
-0.30
1
3172
09:38:23
49.55
49.65
49.55
-0.35
11
3171
09:38:23
49.60
49.65
49.60
-0.30
9
3160
09:38:23
49.60
49.65
49.60
-0.30
9
3151
09:38:23
49.60
49.65
49.60
-0.30
40
3142
09:38:17
49.60
49.65
49.65
-0.25
1
3102
09:37:47
49.65
49.70
49.65
-0.25
3
3101
09:37:47
49.65
49.70
49.65
-0.25
1
3098
09:37:46
49.65
49.70
49.65
-0.25
1
3097
09:37:34
49.65
49.70
49.65
-0.25
3
3096
09:37:30
49.60
49.65
49.65
-0.25
1
3093
09:37:29
49.60
49.65
49.65
-0.25
1
3092
09:37:27
49.60
49.65
49.65
-0.25
1
3091
09:37:23
49.60
49.65
49.65
-0.25
1
3090
09:37:23
49.60
49.65
49.65
-0.25
2
3089
09:37:22
49.60
49.65
49.65
-0.25
1
3087
09:37:21
49.60
49.65
49.65
-0.25
2
3086
09:37:19
49.60
49.65
49.65
-0.25
2
3084
09:37:03
49.60
49.65
49.65
-0.25
1
3082
09:36:59
49.60
49.65
49.65
-0.25
1
3081
09:36:57
49.60
49.65
49.65
-0.25
1
3080
09:36:57
49.60
49.65
49.65
-0.25
1
3079
09:36:54
49.60
49.65
49.65
-0.25
1
3078
09:36:54
49.60
49.65
49.65
-0.25
1
3077
09:36:51
49.60
49.65
49.65
-0.25
1
3076
09:36:51
49.60
49.65
49.65
-0.25
1
3075
09:36:48
49.60
49.65
49.60
-0.30
3
3074
09:36:45
49.60
49.65
49.65
-0.25
10
3071
09:36:40
49.60
49.65
49.60
-0.30
1
3061
09:36:40
49.60
49.65
49.60
-0.30
1
3060
09:36:27
49.65
49.70
49.65
-0.25
1
3059
09:36:19
49.65
49.70
49.60
-0.30
5
3058
09:36:19
49.65
49.70
49.65
-0.25
15
3053
09:36:13
49.65
49.75
49.65
-0.25
1
3038
09:36:10
49.65
49.75
49.65
-0.25
1
3037
09:36:10
49.65
49.70
49.70
-0.20
1
3036
09:36:08
49.65
49.70
49.70
-0.20
1
3035
09:36:04
49.65
49.75
49.65
-0.25
2
3034
09:36:02
49.70
49.75
49.70
-0.20
3
3032
09:36:02
49.70
49.75
49.70
-0.20
3
3029
09:36:02
49.70
49.75
49.70
-0.20
1
3026
09:36:00
49.70
49.75
49.75
-0.15
2
3025
09:35:57
49.70
49.75
49.70
-0.20
4
3023
09:35:50
49.65
49.75
49.65
-0.25
3
3019
09:35:38
49.65
49.80
49.65
-0.25
2
3016
09:35:31
49.70
49.80
49.70
-0.20
1
3014
09:35:28
49.70
49.85
49.70
-0.20
2
3013
09:35:26
49.75
49.85
49.70
-0.20
1
3011
09:35:26
49.75
49.85
49.75
-0.15
1
3010
09:35:20
49.70
49.85
49.70
-0.20
1
3009
09:35:18
49.70
49.85
49.85
-0.05
1
3008
09:35:16
49.75
49.85
49.75
-0.15
1
3007
09:35:11
49.70
49.90
49.70
-0.20
6
3006
09:35:10
49.70
49.75
49.75
-0.15
1
3000
09:35:05
49.75
49.80
49.75
-0.15
3
2999
09:35:05
49.70
49.85
49.70
-0.20
5
2996
09:35:02
49.70
49.85
49.70
-0.20
5
2991
09:34:59
49.70
49.85
49.70
-0.20
1
2986
09:34:57
49.75
49.85
49.75
-0.15
5
2985
09:34:54
49.75
49.85
49.75
-0.15
1
2980
09:34:52
49.85
49.90
49.75
-0.15
8
2979
09:34:52
49.85
49.90
49.80
-0.10
17
2971
09:34:52
49.85
49.90
49.85
-0.05
2
2954
09:34:51
49.85
49.90
49.85
-0.05
7
2952
09:34:51
49.85
49.90
49.85
-0.05
1
2945
09:34:50
49.85
49.90
49.90
0
1
2944
09:34:49
49.85
49.90
49.85
-0.05
2
2943
09:34:47
49.85
49.90
49.85
-0.05
5
2941
09:34:40
49.90
50.00
49.90
0
2
2936
09:34:34
49.90
50.00
49.90
0
1
2934
09:34:31
49.90
50.00
49.90
0
5
2933
09:34:27
49.90
50.00
49.90
0
5
2928
09:34:26
49.95
50.00
49.95
+0.05
2
2923
09:34:23
49.90
50.00
49.90
0
2
2921
09:34:02
49.95
50.00
49.95
+0.05
2
2919
09:34:02
50.00
50.10
50.00
+0.10
17
2917
09:34:02
50.00
50.10
50.00
+0.10
10
2900
09:33:42
50.10
50.20
50.10
+0.20
2
2890
09:33:31
50.10
50.20
50.10
+0.20
4
2888
09:33:29
50.10
50.20
50.10
+0.20
2
2884
09:33:20
50.10
50.20
50.10
+0.20
1
2882
09:32:56
50.10
50.20
50.10
+0.20
1
2881
09:32:51
50.20
50.30
50.20
+0.30
3
2880
09:32:47
50.20
50.30
50.20
+0.30
1
2877
09:32:45
50.20
50.30
50.20
+0.30
1
2876
09:32:25
50.20
50.30
50.30
+0.40
5
2875
09:32:01
50.30
50.40
50.30
+0.40
2
2870
09:31:59
50.30
50.40
50.30
+0.40
1
2868
09:31:55
50.30
50.40
50.30
+0.40
9
2867
09:31:47
50.30
50.40
50.30
+0.40
5
2858
09:31:44
50.30
50.40
50.30
+0.40
3
2853
09:31:40
50.30
50.40
50.40
+0.50
3
2850
09:31:30
50.30
50.40
50.40
+0.50
1
2847
09:31:27
50.30
50.40
50.40
+0.50
1
2846
09:31:27
50.30
50.40
50.40
+0.50
1
2845
09:31:21
50.30
50.40
50.40
+0.50
1
2844
09:31:20
50.30
50.40
50.40
+0.50
1
2843
09:31:18
50.20
50.30
50.40
+0.50
3
2842
09:31:18
50.20
50.30
50.30
+0.40
3
2839
09:31:12
50.30
50.40
50.40
+0.50
1
2836
09:31:04
50.20
50.30
50.30
+0.40
26
2835
09:31:04
50.10
50.20
50.20
+0.30
6
2809
09:31:04
50.10
50.20
50.20
+0.30
24
2803
09:31:01
50.10
50.20
50.10
+0.20
1
2779
09:31:00
50.10
50.20
50.20
+0.30
1
2778
09:30:53
50.00
50.10
50.10
+0.20
2
2777
09:30:49
50.00
50.10
50.10
+0.20
1
2775
09:30:47
50.00
50.10
50.10
+0.20
1
2774
09:30:47
50.00
50.10
50.10
+0.20
1
2773
09:30:28
49.90
50.10
50.10
+0.20
22
2772
09:30:28
49.95
50.10
49.95
+0.05
3
2750
09:30:28
49.90
50.00
50.00
+0.10
17
2747
09:30:28
49.90
49.95
49.95
+0.05
9
2730
09:30:28
49.85
49.90
49.90
0
4
2721
09:30:16
49.90
49.95
49.90
0
1
2717
09:30:11
49.85
49.90
49.90
0
1
2716
09:30:07
49.85
49.90
49.90
0
1
2715
09:29:53
49.85
49.90
49.90
0
2
2714
09:29:52
49.85
49.90
49.85
-0.05
2
2712
09:29:48
49.85
49.90
49.85
-0.05
1
2710
09:29:46
49.85
49.90
49.85
-0.05
1
2709
09:29:41
49.85
49.90
49.85
-0.05
1
2708
09:29:37
49.85
49.90
49.85
-0.05
1
2707
09:29:35
49.85
49.90
49.90
0
7
2706
09:29:29
49.85
49.90
49.90
0
1
2699
09:29:25
49.85
49.90
49.90
0
2
2698
09:29:18
49.85
49.90
49.90
0
3
2696
09:29:16
49.85
49.90
49.85
-0.05
3
2693
09:29:14
49.80
49.85
49.85
-0.05
8
2690
09:29:12
49.80
49.85
49.80
-0.10
1
2682
09:29:09
49.80
49.85
49.80
-0.10
1
2681
09:29:08
49.80
49.85
49.80
-0.10
2
2680
09:29:04
49.80
49.85
49.80
-0.10
1
2678
09:28:58
49.80
49.85
49.85
-0.05
1
2677
09:28:52
49.80
49.85
49.85
-0.05
1
2676
09:28:48
49.85
49.90
49.80
-0.10
3
2675
09:28:48
49.85
49.90
49.85
-0.05
2
2672
09:28:47
49.85
49.90
49.85
-0.05
1
2670
09:28:46
49.85
49.90
49.85
-0.05
1
2669
09:28:39
49.85
49.90
49.85
-0.05
1
2668
09:28:39
49.85
49.90
49.85
-0.05
2
2667
09:28:38
49.85
49.90
49.85
-0.05
1
2665
09:28:32
49.80
49.85
49.85
-0.05
2
2664
09:28:19
49.85
49.90
49.85
-0.05
10
2662
09:28:19
49.85
49.90
49.85
-0.05
1
2652
09:28:05
49.85
49.90
49.90
0
2
2651
09:27:57
49.85
49.90
49.90
0
1
2649
09:27:54
49.90
49.95
49.90
0
4
2648
09:27:52
49.90
49.95
49.90
0
2
2644
09:27:50
49.90
49.95
49.90
0
2
2642
09:27:45
49.90
49.95
49.90
0
1
2640
09:27:34
49.90
49.95
49.90
0
2
2639
09:27:31
49.90
49.95
49.90
0
1
2637
09:26:48
49.90
49.95
49.90
0
2
2636
09:26:46
49.90
49.95
49.95
+0.05
1
2634
09:26:29
49.95
50.00
49.90
0
4
2633
09:26:29
49.95
50.00
49.95
+0.05
2
2629
09:26:29
49.95
50.00
49.95
+0.05
2
2627
09:26:26
49.95
50.00
49.95
+0.05
1
2625
09:26:19
49.95
50.00
50.00
+0.10
1
2624
09:26:17
49.95
50.00
49.95
+0.05
1
2623
09:26:14
49.95
50.00
50.00
+0.10
1
2622
09:26:10
49.95
50.00
50.00
+0.10
1
2621
09:26:01
49.95
50.10
50.10
+0.20
1
2620
09:25:55
50.00
50.10
50.00
+0.10
5
2619
09:25:53
50.00
50.10
50.00
+0.10
1
2614
09:25:53
50.00
50.10
50.10
+0.20
2
2613
09:25:53
50.00
50.10
50.10
+0.20
4
2611
09:25:51
50.00
50.10
50.00
+0.10
1
2607
09:25:45
50.00
50.10
50.00
+0.10
1
2606
09:25:37
50.00
50.10
50.00
+0.10
2
2605
09:25:21
49.90
50.00
50.00
+0.10
2
2603
09:25:21
49.90
50.00
50.00
+0.10
5
2601
09:25:21
49.90
50.00
50.00
+0.10
12
2596
09:25:13
49.85
49.95
49.95
+0.05
4
2584
09:25:04
49.85
49.90
49.90
0
4
2580
09:25:04
49.85
49.90
49.90
0
5
2576
09:25:04
49.85
49.90
49.85
-0.05
1
2571
09:25:00
49.80
49.85
49.85
-0.05
1
2570
09:24:59
49.80
49.85
49.85
-0.05
3
2569
09:24:46
49.80
49.85
49.85
-0.05
2
2566
09:24:44
49.80
49.85
49.80
-0.10
1
2564
09:24:43
49.80
49.85
49.80
-0.10
1
2563
09:24:42
49.80
49.90
49.80
-0.10
1
2562
09:24:42
49.80
49.85
49.85
-0.05
1
2561
09:24:41
49.80
49.85
49.80
-0.10
1
2560
09:24:39
49.80
49.85
49.85
-0.05
1
2559
09:24:38
49.85
49.90
49.85
-0.05
24
2558
09:24:22
49.85
49.90
49.90
0
2
2534
09:24:20
49.85
49.90
49.85
-0.05
1
2532
09:24:15
49.85
49.90
49.85
-0.05
1
2531
09:24:15
49.85
49.90
49.90
0
1
2530
09:24:12
49.85
49.90
49.90
0
1
2529
09:24:10
49.90
49.95
49.90
0
24
2528
09:24:10
49.95
50.00
49.95
+0.05
13
2504
09:24:01
49.95
50.00
50.00
+0.10
5
2491
09:23:51
49.95
50.00
49.95
+0.05
3
2486
09:23:44
49.95
50.00
49.95
+0.05
1
2483
09:23:41
49.90
49.95
49.95
+0.05
4
2482
09:23:39
49.90
49.95
49.90
0
1
2478
09:23:37
49.90
49.95
49.90
0
1
2477
09:23:31
49.90
49.95
49.90
0
4
2476
09:23:27
49.90
49.95
49.90
0
1
2472
09:23:23
49.95
50.00
49.95
+0.05
4
2471
09:23:22
49.95
50.00
49.95
+0.05
1
2467
09:23:22
49.95
50.00
50.00
+0.10
1
2466
09:23:22
50.00
50.10
50.00
+0.10
2
2465
09:23:22
50.00
50.10
50.00
+0.10
12
2463
09:23:22
50.00
50.10
50.00
+0.10
12
2451
09:23:22
50.00
50.10
50.00
+0.10
16
2439
09:23:22
50.00
50.10
50.00
+0.10
1
2423
09:23:16
50.00
50.10
50.00
+0.10
1
2422
09:23:13
50.00
50.10
50.10
+0.20
2
2421
09:23:07
50.00
50.10
50.10
+0.20
1
2419
09:22:56
50.00
50.10
50.10
+0.20
1
2418
09:22:56
50.00
50.10
50.10
+0.20
1
2417
09:22:54
50.00
50.10
50.10
+0.20
1
2416
09:22:40
50.00
50.10
50.10
+0.20
1
2415
09:22:39
50.00
50.10
50.00
+0.10
1
2414
09:22:36
50.00
50.10
50.00
+0.10
1
2413
09:22:35
50.00
50.10
50.00
+0.10
5
2412
09:22:20
50.00
50.10
50.00
+0.10
3
2407
09:22:16
50.00
50.10
50.10
+0.20
1
2404
09:21:52
50.00
50.10
50.00
+0.10
3
2403
09:21:51
50.00
50.10
50.10
+0.20
1
2400
09:21:47
50.00
50.10
50.10
+0.20
1
2399
09:21:33
50.00
50.10
50.10
+0.20
1
2398
09:21:32
50.00
50.10
50.10
+0.20
1
2397
09:21:25
50.00
50.10
50.10
+0.20
1
2396
09:21:24
50.00
50.10
50.10
+0.20
1
2395
09:21:23
50.00
50.10
50.10
+0.20
1
2394
09:21:21
50.00
50.10
50.10
+0.20
1
2393
09:21:20
50.00
50.10
50.10
+0.20
1
2392
09:21:18
50.00
50.10
50.10
+0.20
1
2391
09:21:11
50.00
50.10
50.10
+0.20
1
2390
09:21:04
49.95
50.00
50.10
+0.20
1
2389
09:21:04
49.95
50.00
50.00
+0.10
9
2388
09:21:03
49.95
50.00
50.00
+0.10
1
2379
09:21:01
49.95
50.00
50.00
+0.10
1
2378
09:20:54
49.95
50.00
50.00
+0.10
1
2377
09:20:53
49.95
50.00
50.00
+0.10
1
2376
09:20:49
49.95
50.00
50.00
+0.10
1
2375
09:20:44
49.95
50.00
50.00
+0.10
5
2374
09:20:40
49.95
50.00
49.95
+0.05
5
2369
09:20:36
49.95
50.00
50.00
+0.10
1
2364
09:20:32
49.95
50.00
49.95
+0.05
1
2363
09:20:23
49.90
49.95
49.95
+0.05
3
2362
09:20:22
49.90
49.95
49.95
+0.05
1
2359
09:20:20
49.90
49.95
49.95
+0.05
1
2358
09:20:11
49.90
49.95
49.95
+0.05
1
2357
09:20:11
49.90
49.95
49.95
+0.05
2
2356
09:20:10
49.90
49.95
49.90
0
1
2354
09:20:05
49.90
49.95
49.95
+0.05
2
2353
09:20:03
49.90
49.95
49.95
+0.05
1
2351
09:20:02
49.90
49.95
49.95
+0.05
1
2350
09:19:58
49.90
49.95
49.95
+0.05
1
2349
09:19:46
49.90
49.95
49.90
0
1
2348
09:19:30
49.80
49.90
49.90
0
1
2347
09:19:21
49.80
49.90
49.90
0
3
2346
09:19:15
49.80
49.90
49.90
0
1
2343
09:19:15
49.80
49.90
49.80
-0.10
2
2342
09:19:13
49.80
49.90
49.80
-0.10
1
2340
09:19:12
49.80
49.90
49.80
-0.10
1
2339
09:19:07
49.65
49.80
49.80
-0.10
1
2338
09:19:04
49.65
49.90
49.65
-0.25
1
2337
09:19:04
49.80
49.90
49.70
-0.20
1
2336
09:19:04
49.80
49.90
49.80
-0.10
1
2335
09:19:03
49.65
49.80
49.80
-0.10
4
2334
09:19:00
49.65
49.80
49.65
-0.25
1
2330
09:18:58
49.65
49.80
49.65
-0.25
1
2329
09:18:54
49.55
49.90
49.90
0
1
2328
09:18:54
49.80
49.90
49.55
-0.35
2
2327
09:18:54
49.80
49.90
49.60
-0.30
24
2325
09:18:54
49.80
49.90
49.65
-0.25
14
2301
09:18:54
49.80
49.90
49.70
-0.20
4
2287
09:18:54
49.80
49.90
49.80
-0.10
5
2283
09:18:44
49.75
49.95
49.70
-0.20
1
2278
09:18:44
49.75
49.95
49.75
-0.15
4
2277
09:18:44
49.90
49.95
49.90
0
1
2273
09:18:44
49.90
49.95
49.90
0
1
2272
09:18:40
49.90
50.00
49.65
-0.25
11
2271
09:18:40
49.90
50.00
49.70
-0.20
12
2260
09:18:40
49.90
50.00
49.75
-0.15
5
2248
09:18:40
49.90
50.00
49.80
-0.10
16
2243
09:18:40
49.90
50.00
49.85
-0.05
5
2227
09:18:40
49.90
50.00
49.90
0
1
2222
09:18:32
49.85
49.95
49.95
+0.05
1
2221
09:18:26
49.85
49.95
49.85
-0.05
1
2220
09:18:25
49.80
49.90
49.90
0
1
2219
09:18:24
49.85
49.95
49.85
-0.05
1
2218
09:18:22
49.85
49.95
49.85
-0.05
2
2217
09:18:15
49.90
49.95
49.80
-0.10
3
2215
09:18:15
49.90
49.95
49.90
0
2
2212
09:18:10
49.95
50.10
49.80
-0.10
29
2210
09:18:10
49.95
50.10
49.85
-0.05
5
2181
09:18:10
49.95
50.10
49.90
0
15
2176
09:18:10
49.95
50.10
49.95
+0.05
1
2161
09:18:09
49.90
49.95
49.95
+0.05
8
2160
09:18:09
49.90
49.95
49.95
+0.05
3
2152
09:18:09
49.95
50.10
49.95
+0.05
5
2149
09:18:09
49.95
50.00
50.00
+0.10
2
2144
09:18:08
49.95
50.00
50.00
+0.10
2
2142
09:18:05
49.95
50.00
50.00
+0.10
3
2140
09:18:05
50.00
50.10
50.00
+0.10
2
2137
09:18:00
49.95
50.00
50.00
+0.10
2
2135
09:17:54
50.00
50.10
50.00
+0.10
1
2133
09:17:52
49.90
50.00
50.00
+0.10
5
2132
09:17:51
49.95
50.10
50.10
+0.20
1
2127
09:17:50
50.00
50.20
49.95
+0.05
24
2126
09:17:50
50.00
50.20
50.00
+0.10
26
2102
09:17:50
50.10
50.20
50.10
+0.20
1
2076
09:17:46
50.00
50.20
50.20
+0.30
1
2075
09:17:45
50.00
50.10
50.10
+0.20
1
2074
09:17:44
50.10
50.20
50.00
+0.10
1
2073
09:17:44
50.10
50.20
50.10
+0.20
1
2072
09:17:09
50.20
50.30
50.30
+0.40
1
2071
09:17:08
50.30
50.40
50.30
+0.40
3
2070
09:17:07
50.30
50.40
50.30
+0.40
2
2067
09:17:07
50.30
50.40
50.30
+0.40
3
2065
09:17:07
50.30
50.40
50.30
+0.40
1
2062
09:16:51
50.30
50.40
50.30
+0.40
3
2061
09:16:50
50.20
50.30
50.30
+0.40
17
2058
09:16:38
50.10
50.20
50.20
+0.30
1
2041
09:16:36
50.20
50.30
50.20
+0.30
1
2040
09:16:34
50.20
50.30
50.20
+0.30
1
2039
09:16:29
50.00
50.10
50.10
+0.20
2
2038
09:16:29
50.00
50.10
50.10
+0.20
1
2036
09:16:29
50.10
50.30
50.10
+0.20
7
2035
09:16:29
50.20
50.30
50.10
+0.20
7
2028
09:16:29
50.20
50.30
50.20
+0.30
5
2021
09:16:29
50.10
50.30
50.10
+0.20
3
2016
09:16:29
50.10
50.20
50.20
+0.30
4
2013
09:16:28
50.10
50.20
50.10
+0.20
2
2009
09:16:20
50.10
50.20
50.10
+0.20
1
2007
09:16:17
50.10
50.20
50.10
+0.20
1
2006
09:16:09
50.10
50.20
50.10
+0.20
2
2005
09:16:09
50.10
50.20
50.10
+0.20
1
2003
09:16:09
50.10
50.20
50.20
+0.30
3
2002
09:16:08
50.00
50.10
50.10
+0.20
2
1999
09:16:08
50.10
50.20
50.10
+0.20
1
1997
09:16:01
50.10
50.20
50.10
+0.20
1
1996
09:16:00
50.00
50.10
50.10
+0.20
2
1995
09:15:58
50.10
50.20
50.10
+0.20
2
1993
09:15:53
50.00
50.10
50.10
+0.20
2
1991
09:15:53
50.20
50.30
50.10
+0.20
8
1989
09:15:20
50.20
50.30
50.20
+0.30
1
1981
09:15:17
50.20
50.30
50.20
+0.30
2
1980
09:15:16
50.20
50.30
50.30
+0.40
1
1978
09:15:15
50.20
50.30
50.30
+0.40
1
1977
09:15:12
50.20
50.30
50.30
+0.40
1
1976
09:15:10
50.30
50.40
50.30
+0.40
13
1975
09:15:02
50.30
50.50
50.30
+0.40
1
1962
09:14:54
50.40
50.50
50.40
+0.50
2
1961
09:14:52
50.30
50.40
50.40
+0.50
1
1959
09:14:44
50.30
50.40
50.40
+0.50
2
1958
09:14:43
50.30
50.50
50.50
+0.60
5
1956
09:14:42
50.40
50.50
50.40
+0.50
2
1951
09:14:42
50.40
50.50
50.40
+0.50
1
1949
09:14:38
50.30
50.40
50.40
+0.50
1
1948
09:14:35
50.30
50.40
50.40
+0.50
2
1947
09:14:29
50.40
50.50
50.40
+0.50
4
1945
09:14:29
50.40
50.50
50.50
+0.60
1
1941
09:13:45
50.40
50.50
50.50
+0.60
1
1940
09:13:43
50.40
50.50
50.40
+0.50
1
1939
09:13:41
50.30
50.50
50.50
+0.60
1
1938
09:13:36
50.20
50.40
50.50
+0.60
1
1937
09:13:36
50.20
50.40
50.40
+0.50
1
1936
09:13:33
50.30
50.50
50.30
+0.40
4
1935
09:13:31
50.40
50.60
50.40
+0.50
2
1931
09:13:26
50.30
50.50
50.50
+0.60
1
1929
09:13:26
50.40
50.60
50.30
+0.40
3
1928
09:13:26
50.40
50.60
50.40
+0.50
2
1925
09:13:24
50.50
50.60
50.30
+0.40
10
1923
09:13:24
50.50
50.60
50.40
+0.50
16
1913
09:13:24
50.50
50.60
50.50
+0.60
4
1897
09:13:10
50.40
50.50
50.50
+0.60
14
1893
09:13:10
50.30
50.50
50.50
+0.60
3
1879
09:13:10
50.30
50.40
50.40
+0.50
1
1876
09:13:05
50.40
50.50
50.40
+0.50
1
1875
09:13:04
50.30
50.40
50.40
+0.50
2
1874
09:13:01
50.30
50.40
50.30
+0.40
1
1872
09:13:00
50.30
50.40
50.30
+0.40
1
1871
09:13:00
50.30
50.40
50.30
+0.40
1
1870
09:12:27
50.20
50.30
50.10
+0.20
2
1869
09:12:27
50.20
50.30
50.20
+0.30
1
1867
09:12:24
50.20
50.30
50.20
+0.30
1
1866
09:12:24
50.20
50.30
50.30
+0.40
2
1865
09:12:24
50.20
50.30
50.20
+0.30
5
1863
09:12:24
50.20
50.30
50.20
+0.30
2
1858
09:12:21
50.20
50.40
50.20
+0.30
1
1856
09:12:21
50.20
50.30
50.30
+0.40
2
1855
09:12:19
50.20
50.30
50.30
+0.40
1
1853
09:12:19
50.20
50.30
50.30
+0.40
1
1852
09:12:18
50.30
50.40
50.30
+0.40
2
1851
09:12:18
50.30
50.40
50.30
+0.40
2
1849
09:12:18
50.30
50.40
50.30
+0.40
1
1847
09:12:18
50.30
50.40
50.40
+0.50
1
1846
09:12:16
50.30
50.40
50.30
+0.40
2
1845
09:12:14
50.30
50.40
50.30
+0.40
1
1843
09:12:14
50.30
50.40
50.30
+0.40
8
1842
09:12:13
50.30
50.40
50.40
+0.50
1
1834
09:12:11
50.30
50.40
50.30
+0.40
1
1833
09:12:11
50.30
50.40
50.40
+0.50
1
1832
09:12:09
50.30
50.40
50.40
+0.50
1
1831
09:12:05
50.40
50.50
50.40
+0.50
2
1830
09:12:05
50.40
50.50
50.40
+0.50
2
1828
09:12:05
50.40
50.50
50.40
+0.50
1
1826
09:12:02
50.40
50.50
50.40
+0.50
2
1825
09:12:01
50.40
50.50
50.40
+0.50
7
1823
09:12:01
50.40
50.50
50.40
+0.50
1
1816
09:11:59
50.40
50.50
50.50
+0.60
1
1815
09:11:51
50.50
50.60
50.50
+0.60
1
1814
09:11:49
50.50
50.60
50.50
+0.60
9
1813
09:11:49
50.50
50.60
50.50
+0.60
2
1804
09:11:41
50.50
50.70
50.70
+0.80
1
1802
09:11:40
50.50
50.70
50.50
+0.60
8
1801
09:11:38
50.50
50.60
50.60
+0.70
1
1793
09:11:37
50.50
50.60
50.60
+0.70
2
1792
09:11:37
50.60
50.70
50.60
+0.70
2
1790
09:11:35
50.60
50.70
50.60
+0.70
2
1788
09:11:31
50.60
50.70
50.60
+0.70
10
1786
09:11:27
50.60
50.70
50.70
+0.80
3
1776
09:11:23
50.60
50.70
50.60
+0.70
1
1773
09:11:23
50.60
50.70
50.70
+0.80
3
1772
09:11:23
50.60
50.70
50.70
+0.80
1
1769
09:11:21
50.60
50.70
50.60
+0.70
1
1768
09:10:42
51.00
51.10
51.10
+1.20
1
1767
09:10:41
51.10
51.20
51.10
+1.20
13
1766
09:10:41
51.10
51.20
51.10
+1.20
4
1753
09:10:35
51.20
51.30
51.20
+1.30
7
1749
09:10:35
51.30
51.40
51.30
+1.40
7
1742
09:10:35
51.30
51.40
51.30
+1.40
15
1735
09:10:34
51.30
51.40
51.40
+1.50
1
1720
09:10:33
51.30
51.40
51.40
+1.50
1
1719
09:10:31
51.30
51.40
51.40
+1.50
1
1718
09:10:30
51.30
51.40
51.40
+1.50
1
1717
09:10:30
51.30
51.40
51.40
+1.50
1
1716
09:10:29
51.30
51.40
51.40
+1.50
1
1715
09:10:28
51.30
51.40
51.40
+1.50
1
1714
09:10:27
51.30
51.40
51.40
+1.50
1
1713
09:10:26
51.30
51.40
51.30
+1.40
2
1712
09:10:26
51.30
51.40
51.40
+1.50
10
1710
09:10:25
51.30
51.40
51.40
+1.50
1
1700
09:10:23
51.30
51.40
51.40
+1.50
2
1699
09:10:21
51.30
51.40
51.40
+1.50
2
1697
09:10:20
51.30
51.40
51.40
+1.50
2
1695
09:10:18
51.30
51.40
51.30
+1.40
1
1693
09:10:18
51.30
51.40
51.40
+1.50
1
1692
09:10:16
51.30
51.40
51.40
+1.50
2
1691
09:10:16
51.30
51.40
51.40
+1.50
1
1689
09:10:15
51.30
51.40
51.40
+1.50
2
1688
09:10:15
51.30
51.40
51.40
+1.50
1
1686
09:10:14
51.30
51.40
51.30
+1.40
1
1685
09:10:13
51.30
51.40
51.40
+1.50
1
1684
09:10:13
51.30
51.40
51.40
+1.50
1
1683
09:10:12
51.30
51.40
51.40
+1.50
1
1682
09:10:11
51.30
51.40
51.40
+1.50
1
1681
09:10:10
51.30
51.40
51.40
+1.50
2
1680
09:10:07
51.30
51.40
51.30
+1.40
1
1678
09:10:06
51.30
51.40
51.30
+1.40
1
1677
09:10:06
51.30
51.40
51.30
+1.40
1
1676
09:10:05
51.20
51.30
51.30
+1.40
10
1675
09:10:04
51.20
51.30
51.20
+1.30
1
1665
09:10:04
51.20
51.30
51.20
+1.30
5
1664
09:10:03
51.20
51.30
51.30
+1.40
9
1659
09:10:03
51.20
51.30
51.20
+1.30
1
1650
09:09:57
51.10
51.20
51.20
+1.30
1
1649
09:09:56
51.10
51.20
51.20
+1.30
1
1648
09:09:55
51.20
51.30
51.20
+1.30
18
1647
09:09:55
51.20
51.30
51.20
+1.30
1
1629
09:09:53
51.20
51.30
51.30
+1.40
1
1628
09:09:52
51.20
51.30
51.20
+1.30
1
1627
09:09:46
51.20
51.30
51.30
+1.40
1
1626
09:09:44
51.20
51.30
51.20
+1.30
1
1625
09:09:42
51.20
51.30
51.30
+1.40
1
1624
09:09:39
51.20
51.30
51.20
+1.30
1
1623
09:09:39
51.20
51.30
51.30
+1.40
1
1622
09:09:36
51.20
51.30
51.20
+1.30
1
1621
09:09:35
51.20
51.30
51.30
+1.40
1
1620
09:09:35
51.20
51.30
51.30
+1.40
2
1619
09:09:34
51.20
51.30
51.30
+1.40
5
1617
09:09:34
51.20
51.30
51.20
+1.30
1
1612
09:09:32
51.20
51.30
51.30
+1.40
1
1611
09:09:30
51.20
51.30
51.20
+1.30
1
1610
09:09:29
51.30
51.40
51.30
+1.40
2
1609
09:09:29
51.20
51.30
51.30
+1.40
1
1607
09:09:26
51.20
51.30
51.20
+1.30
2
1606
09:09:24
51.20
51.30
51.20
+1.30
1
1604
09:09:24
51.20
51.30
51.30
+1.40
14
1603
09:09:24
51.20
51.30
51.30
+1.40
4
1589
09:09:20
51.20
51.30
51.20
+1.30
1
1585
09:09:17
51.10
51.20
51.20
+1.30
1
1584
09:09:13
51.10
51.20
51.20
+1.30
1
1583
09:09:11
51.20
51.30
51.20
+1.30
7
1582
09:09:07
51.20
51.30
51.30
+1.40
1
1575
09:09:07
51.10
51.20
51.20
+1.30
3
1574
09:09:04
51.00
51.20
51.20
+1.30
1
1571
09:09:02
51.00
51.10
51.10
+1.20
1
1570
09:09:02
51.00
51.10
51.00
+1.10
1
1569
09:09:01
51.00
51.10
51.10
+1.20
2
1568
09:08:59
51.10
51.20
51.10
+1.20
9
1566
09:08:57
51.10
51.20
51.20
+1.30
1
1557
09:08:56
51.10
51.20
51.20
+1.30
2
1556
09:08:55
51.10
51.30
51.30
+1.40
2
1554
09:08:55
51.10
51.30
51.30
+1.40
1
1552
09:08:54
51.10
51.30
51.30
+1.40
1
1551
09:08:53
51.10
51.30
51.30
+1.40
1
1550
09:08:53
51.10
51.30
51.30
+1.40
5
1549
09:08:49
51.10
51.30
51.30
+1.40
5
1544
09:08:49
51.10
51.30
51.10
+1.20
1
1539
09:08:48
51.10
51.30
51.30
+1.40
3
1538
09:08:47
51.10
51.30
51.30
+1.40
1
1535
09:08:47
51.20
51.30
51.20
+1.30
5
1534
09:08:46
51.20
51.30
51.20
+1.30
2
1529
09:08:45
51.20
51.30
51.20
+1.30
5
1527
09:08:44
51.20
51.30
51.30
+1.40
5
1522
09:08:43
51.20
51.30
51.30
+1.40
1
1517
09:08:42
51.20
51.30
51.30
+1.40
1
1516
09:08:39
51.20
51.30
51.30
+1.40
5
1515
09:08:38
51.20
51.30
51.30
+1.40
1
1510
09:08:36
51.20
51.30
51.30
+1.40
3
1509
09:08:35
51.20
51.30
51.20
+1.30
1
1506
09:08:34
51.20
51.30
51.30
+1.40
1
1505
09:08:32
51.20
51.30
51.30
+1.40
2
1504
09:08:31
51.20
51.30
51.30
+1.40
1
1502
09:08:31
51.10
51.20
51.20
+1.30
23
1501
09:08:29
51.10
51.20
51.10
+1.20
4
1478
09:08:26
51.00
51.10
51.10
+1.20
23
1474
09:08:26
50.90
51.00
51.00
+1.10
3
1451
09:08:26
50.90
51.00
51.00
+1.10
5
1448
09:08:25
50.90
51.00
51.00
+1.10
5
1443
09:08:24
50.90
51.00
51.00
+1.10
1
1438
09:08:22
50.90
51.00
51.00
+1.10
5
1437
09:08:07
51.00
51.10
51.00
+1.10
1
1432
09:08:06
50.90
51.00
51.00
+1.10
5
1431
09:08:04
51.00
51.10
51.00
+1.10
1
1426
09:08:04
50.90
51.00
51.00
+1.10
1
1425
09:08:03
51.00
51.10
51.00
+1.10
1
1424
09:08:03
51.00
51.10
50.90
+1.00
2
1423
09:08:03
51.00
51.10
51.00
+1.10
1
1421
09:08:03
51.00
51.10
51.00
+1.10
5
1420
09:08:01
51.00
51.10
51.00
+1.10
4
1415
09:07:20
50.70
50.90
50.90
+1.00
3
1411
09:07:20
50.70
50.90
50.90
+1.00
1
1408
09:07:18
50.70
50.80
50.80
+0.90
2
1407
09:07:10
50.80
50.90
50.80
+0.90
1
1405
09:07:09
50.60
50.80
50.80
+0.90
1
1404
09:07:09
50.70
51.00
50.70
+0.80
1
1403
09:07:09
50.70
51.00
50.70
+0.80
4
1402
09:07:09
50.70
51.00
50.70
+0.80
3
1398
09:07:09
50.70
51.00
50.70
+0.80
3
1395
09:07:09
50.80
51.00
50.80
+0.90
2
1392
09:07:08
50.90
51.00
50.80
+0.90
2
1390
09:07:08
50.90
51.00
50.90
+1.00
1
1388
09:07:08
50.90
51.00
51.00
+1.10
1
1387
09:07:06
50.90
51.00
50.90
+1.00
1
1386
09:06:57
50.80
51.00
50.80
+0.90
5
1385
09:06:57
50.80
50.90
50.90
+1.00
1
1380
09:06:54
50.80
50.90
50.90
+1.00
9
1379
09:06:53
50.80
50.90
50.90
+1.00
1
1370
09:06:50
50.70
50.80
50.80
+0.90
2
1369
09:06:50
50.70
50.80
50.80
+0.90
1
1367
09:06:50
50.70
50.80
50.80
+0.90
2
1366
09:06:48
50.70
50.80
50.90
+1.00
9
1364
09:06:48
50.70
50.80
50.80
+0.90
7
1355
09:06:47
50.70
50.80
50.70
+0.80
1
1348
09:06:47
50.70
50.80
50.80
+0.90
1
1347
09:06:41
50.70
50.80
50.80
+0.90
2
1346
09:06:39
50.70
50.80
50.80
+0.90
1
1344
09:06:38
50.70
50.80
50.70
+0.80
1
1343
09:06:32
50.80
50.90
50.80
+0.90
1
1342
09:06:31
50.80
50.90
50.80
+0.90
1
1341
09:06:27
50.70
50.80
50.80
+0.90
1
1340
09:06:25
50.80
50.90
50.70
+0.80
3
1339
09:06:25
50.80
50.90
50.80
+0.90
7
1336
09:06:24
50.80
50.90
50.90
+1.00
1
1329
09:06:23
50.80
50.90
50.90
+1.00
3
1328
09:06:22
50.80
50.90
50.80
+0.90
1
1325
09:06:21
50.80
50.90
50.80
+0.90
1
1324
09:06:17
50.80
50.90
50.90
+1.00
1
1323
09:06:17
50.80
50.90
50.90
+1.00
1
1322
09:06:17
50.90
51.00
50.90
+1.00
1
1321
09:06:17
50.90
51.00
50.90
+1.00
5
1320
09:06:17
50.90
51.00
50.90
+1.00
1
1315
09:06:17
50.90
51.00
50.90
+1.00
10
1314
09:06:14
50.90
51.00
51.00
+1.10
1
1304
09:06:13
50.90
51.00
50.90
+1.00
1
1303
09:06:12
50.90
51.00
51.00
+1.10
1
1302
09:06:11
50.90
51.00
51.00
+1.10
3
1301
09:06:08
50.90
51.00
51.00
+1.10
1
1298
09:06:07
50.90
51.00
50.90
+1.00
1
1297
09:06:06
50.90
51.00
51.00
+1.10
1
1296
09:06:02
50.90
51.00
51.00
+1.10
2
1295
09:06:01
50.90
51.00
51.00
+1.10
1
1293
09:06:01
50.90
51.00
51.00
+1.10
1
1292
09:05:58
50.90
51.00
51.00
+1.10
1
1291
09:05:58
50.90
51.00
51.00
+1.10
1
1290
09:05:57
50.90
51.00
50.90
+1.00
1
1289
09:05:57
50.90
51.00
50.90
+1.00
1
1288
09:05:55
50.90
51.00
51.00
+1.10
19
1287
09:05:55
50.90
51.00
51.00
+1.10
1
1268
09:05:54
50.90
51.00
50.90
+1.00
1
1267
09:05:54
50.90
51.00
51.00
+1.10
1
1266
09:05:52
50.90
51.00
51.00
+1.10
1
1265
09:05:52
50.90
51.00
50.90
+1.00
6
1264
09:05:51
50.90
51.00
51.00
+1.10
1
1258
09:05:51
50.90
51.00
51.00
+1.10
1
1257
09:05:50
50.90
51.00
51.00
+1.10
3
1256
09:05:49
50.90
51.00
51.00
+1.10
3
1253
09:05:49
50.90
51.00
51.00
+1.10
1
1250
09:05:49
50.90
51.00
51.00
+1.10
1
1249
09:05:48
50.90
51.00
51.00
+1.10
1
1248
09:05:47
50.90
51.00
50.90
+1.00
2
1247
09:05:46
50.90
51.00
51.00
+1.10
1
1245
09:05:39
50.90
51.00
50.90
+1.00
1
1244
09:05:39
50.90
51.00
51.00
+1.10
1
1243
09:05:38
50.80
51.00
51.00
+1.10
1
1242
09:05:38
50.90
51.00
50.90
+1.00
1
1241
09:05:38
50.90
51.00
51.00
+1.10
1
1240
09:05:36
50.90
51.00
50.90
+1.00
5
1239
09:05:36
50.90
51.00
51.00
+1.10
6
1234
09:05:35
50.90
51.00
51.00
+1.10
1
1228
09:05:32
50.90
51.00
51.00
+1.10
1
1227
09:05:31
50.80
50.90
50.90
+1.00
1
1226
09:05:30
50.90
51.00
50.90
+1.00
1
1225
09:05:30
50.90
51.00
50.90
+1.00
1
1224
09:05:30
50.80
50.90
50.90
+1.00
1
1223
09:05:30
50.90
51.00
50.90
+1.00
8
1222
09:05:29
50.90
51.00
50.90
+1.00
1
1214
09:05:28
50.90
51.00
50.90
+1.00
2
1213
09:05:26
50.90
51.00
50.90
+1.00
1
1211
09:05:25
50.70
50.90
50.90
+1.00
5
1210
09:05:24
50.70
50.90
50.90
+1.00
1
1205
09:05:24
50.70
50.80
50.80
+0.90
1
1204
09:05:24
50.70
50.90
50.90
+1.00
1
1203
09:05:23
50.70
50.80
50.80
+0.90
1
1202
09:05:19
50.90
51.00
50.90
+1.00
7
1201
09:05:19
50.90
51.00
50.90
+1.00
6
1194
09:05:19
50.90
51.00
50.90
+1.00
4
1188
09:05:19
50.90
51.00
50.90
+1.00
1
1184
09:05:19
50.70
50.90
50.90
+1.00
2
1183
09:05:19
50.80
50.90
50.80
+0.90
1
1181
09:05:16
50.70
50.90
50.70
+0.80
1
1180
09:05:15
50.70
50.90
50.90
+1.00
1
1179
09:05:12
50.80
51.00
50.70
+0.80
1
1178
09:05:12
50.80
51.00
50.80
+0.90
1
1177
09:05:12
50.80
51.00
50.80
+0.90
2
1176
09:05:12
50.70
50.90
50.90
+1.00
7
1174
09:05:12
50.70
50.80
50.80
+0.90
9
1167
09:05:11
50.60
50.70
50.70
+0.80
2
1158
09:05:11
50.60
50.70
50.60
+0.70
2
1156
09:05:11
50.60
50.70
50.70
+0.80
1
1154
09:05:11
50.50
50.70
50.70
+0.80
5
1153
09:05:11
50.60
50.70
50.60
+0.70
1
1148
09:05:10
50.60
50.70
50.60
+0.70
1
1147
09:05:10
50.60
50.70
50.60
+0.70
2
1146
09:05:10
50.50
50.60
50.60
+0.70
1
1144
09:05:10
50.50
50.60
50.60
+0.70
1
1143
09:05:10
50.50
50.60
50.60
+0.70
2
1142
09:05:09
50.50
50.60
50.60
+0.70
2
1140
09:05:04
50.30
50.50
50.50
+0.60
9
1138
09:05:03
50.30
50.50
50.50
+0.60
2
1129
09:05:02
50.30
50.50
50.50
+0.60
1
1127
09:04:59
50.40
50.50
50.40
+0.50
1
1126
09:04:58
50.30
50.50
50.50
+0.60
2
1125
09:04:56
50.30
50.50
50.50
+0.60
1
1123
09:04:55
50.30
50.50
50.50
+0.60
1
1122
09:04:50
50.30
50.50
50.50
+0.60
1
1121
09:04:46
50.30
50.40
50.40
+0.50
1
1120
09:04:45
50.30
50.40
50.40
+0.50
1
1119
09:04:44
50.40
50.50
50.40
+0.50
1
1118
09:04:44
50.30
50.50
50.30
+0.40
1
1117
09:04:41
50.30
50.40
50.50
+0.60
6
1116
09:04:41
50.30
50.40
50.40
+0.50
4
1110
09:04:38
50.40
50.50
50.40
+0.50
10
1106
09:04:38
50.40
50.50
50.40
+0.50
1
1096
09:04:37
50.40
50.50
50.50
+0.60
1
1095
09:04:36
50.40
50.50
50.50
+0.60
2
1094
09:04:32
50.40
50.60
50.60
+0.70
1
1092
09:04:31
50.40
50.60
50.60
+0.70
1
1091
09:04:30
50.40
50.60
50.40
+0.50
2
1090
09:04:29
50.40
50.60
50.60
+0.70
1
1088
09:04:28
50.40
50.60
50.60
+0.70
1
1087
09:04:28
50.40
50.60
50.60
+0.70
1
1086
09:04:28
50.50
50.60
50.50
+0.60
2
1085
09:04:28
50.50
50.60
50.50
+0.60
10
1083
09:04:27
50.50
50.60
50.60
+0.70
1
1073
09:04:26
50.50
50.60
50.60
+0.70
1
1072
09:04:24
50.50
50.60
50.60
+0.70
1
1071
09:04:18
50.50
50.60
50.60
+0.70
4
1070
09:04:16
50.40
50.50
50.50
+0.60
1
1066
09:04:14
50.40
50.50
50.50
+0.60
5
1065
09:04:08
50.40
50.50
50.50
+0.60
1
1060
09:04:06
50.40
50.60
50.40
+0.50
1
1059
09:04:03
50.50
50.60
50.50
+0.60
1
1058
09:04:03
50.40
50.50
50.50
+0.60
2
1057
09:04:00
50.50
50.60
50.40
+0.50
2
1055
09:04:00
50.50
50.60
50.50
+0.60
3
1053
09:04:00
50.40
50.50
50.50
+0.60
2
1050
09:04:00
50.40
50.50
50.50
+0.60
7
1048
09:04:00
50.40
50.50
50.50
+0.60
2
1041
09:03:54
50.40
50.50
50.40
+0.50
1
1039
09:03:52
50.40
50.50
50.50
+0.60
3
1038
09:03:46
50.30
50.40
50.40
+0.50
10
1035
09:03:43
50.30
50.40
50.30
+0.40
1
1025
09:03:41
50.00
50.30
50.30
+0.40
6
1024
09:03:40
50.00
50.30
50.00
+0.10
1
1018
09:03:40
50.00
50.10
50.10
+0.20
3
1017
09:03:40
50.10
50.30
50.10
+0.20
1
1014
09:03:38
50.10
50.30
50.10
+0.20
11
1013
09:03:37
50.10
50.30
50.30
+0.40
1
1002
09:03:27
50.10
50.30
50.10
+0.20
1
1001
09:03:22
50.00
50.20
50.20
+0.30
2
1000
09:03:18
50.00
50.20
50.20
+0.30
1
998
09:03:16
50.00
50.20
49.95
+0.05
2
997
09:03:16
50.00
50.20
50.00
+0.10
2
995
09:03:15
50.00
50.20
50.00
+0.10
1
993
09:03:09
50.00
50.20
50.20
+0.30
1
992
09:03:00
49.90
49.95
49.95
+0.05
6
991
09:03:00
49.90
49.95
49.95
+0.05
2
985
09:02:58
49.90
49.95
49.95
+0.05
4
983
09:02:58
49.90
49.95
49.95
+0.05
1
979
09:02:55
49.90
49.95
49.90
0
1
978
09:02:54
49.90
49.95
49.90
0
1
977
09:02:52
49.90
49.95
49.95
+0.05
1
976
09:02:51
50.00
50.20
49.95
+0.05
1
975
09:02:51
50.00
50.20
50.00
+0.10
6
974
09:02:51
50.00
50.10
50.10
+0.20
1
968
09:02:51
50.00
50.10
50.00
+0.10
4
967
09:02:50
50.10
50.20
50.10
+0.20
6
963
09:02:48
50.20
50.30
50.20
+0.30
2
957
09:02:48
50.10
50.20
50.20
+0.30
1
955
09:02:47
50.20
50.30
50.20
+0.30
1
954
09:02:45
50.20
50.30
50.20
+0.30
1
953
09:02:44
50.20
50.30
50.20
+0.30
6
952
09:02:42
50.20
50.30
50.20
+0.30
1
946
09:02:42
50.20
50.40
50.20
+0.30
3
945
09:02:42
50.10
50.20
50.20
+0.30
2
942
09:02:40
50.20
50.40
50.20
+0.30
1
940
09:02:39
50.10
50.30
50.40
+0.50
3
939
09:02:39
50.10
50.30
50.30
+0.40
7
936
09:02:37
50.10
50.20
50.20
+0.30
1
929
09:02:35
50.10
50.20
50.20
+0.30
1
928
09:02:34
50.20
50.30
50.20
+0.30
3
927
09:02:34
50.30
50.40
50.30
+0.40
29
924
09:02:32
50.30
50.40
50.30
+0.40
1
895
09:02:32
50.30
50.40
50.40
+0.50
1
894
09:02:31
50.30
50.40
50.30
+0.40
1
893
09:02:31
50.30
50.40
50.40
+0.50
1
892
09:02:30
50.20
50.30
50.30
+0.40
1
891
09:02:26
50.10
50.30
50.40
+0.50
11
890
09:02:26
50.10
50.30
50.30
+0.40
13
879
09:02:24
50.10
50.30
50.30
+0.40
4
866
09:02:23
50.10
50.30
50.50
+0.60
10
862
09:02:23
50.10
50.30
50.40
+0.50
7
852
09:02:23
50.10
50.30
50.30
+0.40
7
845
09:02:22
50.20
50.30
50.20
+0.30
1
838
09:02:22
50.20
50.30
50.20
+0.30
1
837
09:02:21
50.30
50.40
50.30
+0.40
2
836
09:02:13
50.20
50.40
50.40
+0.50
1
834
09:02:12
50.20
50.30
50.30
+0.40
1
833
09:02:11
50.20
50.30
50.30
+0.40
3
832
09:02:11
50.20
50.30
50.30
+0.40
2
829
09:02:11
50.20
50.30
50.10
+0.20
4
827
09:02:11
50.20
50.30
50.20
+0.30
2
823
09:02:10
50.20
50.30
50.30
+0.40
1
821
09:02:09
50.20
50.30
50.30
+0.40
1
820
09:02:08
50.20
50.30
50.20
+0.30
1
819
09:02:07
50.10
50.30
50.10
+0.20
2
818
09:02:06
50.20
50.30
50.20
+0.30
1
816
09:02:05
50.10
50.20
50.20
+0.30
1
815
09:02:05
50.00
50.10
50.10
+0.20
151
814
09:02:05
50.00
50.10
50.10
+0.20
8
663
09:02:05
50.00
50.10
50.10
+0.20
36
655
09:02:01
50.00
50.10
50.10
+0.20
3
619
09:01:57
49.90
50.00
50.00
+0.10
5
616
09:01:50
49.90
50.00
49.90
0
2
611
09:01:49
49.90
49.95
49.95
+0.05
1
609
09:01:46
49.85
49.90
49.90
0
1
608
09:01:46
49.80
49.90
49.80
-0.10
1
607
09:01:39
49.80
49.95
49.80
-0.10
2
606
09:01:38
49.90
49.95
49.90
0
1
604
09:01:36
49.80
49.95
49.95
+0.05
1
603
09:01:33
49.80
49.95
49.95
+0.05
1
602
09:01:32
49.80
49.90
49.80
-0.10
1
601
09:01:28
49.75
49.90
49.75
-0.15
2
600
09:01:26
49.75
49.85
49.85
-0.05
3
598
09:01:25
49.70
49.75
49.75
-0.15
1
595
09:01:20
49.75
49.85
49.75
-0.15
1
594
09:01:17
49.65
49.70
49.70
-0.20
1
593
09:01:17
49.70
49.90
49.70
-0.20
2
592
09:01:17
49.70
49.90
49.70
-0.20
1
590
09:01:15
49.95
50.00
49.95
+0.05
2
589
09:01:15
49.95
50.00
49.95
+0.05
1
587
09:01:15
49.70
49.90
49.95
+0.05
1
586
09:01:15
49.70
49.90
49.90
0
1
585
09:01:15
49.70
49.75
49.75
-0.15
1
584
09:01:15
49.70
49.75
49.70
-0.20
2
583
09:01:14
49.70
49.75
49.70
-0.20
1
581
09:01:14
49.70
49.75
49.70
-0.20
2
580
09:01:12
49.65
49.70
49.70
-0.20
8
578
09:01:12
49.65
49.70
49.70
-0.20
4
570
09:01:12
49.70
49.80
49.70
-0.20
5
566
09:01:11
49.65
49.75
49.75
-0.15
5
561
09:01:11
49.65
49.75
49.75
-0.15
1
556
09:01:09
49.60
49.70
49.70
-0.20
1
555
09:01:08
49.60
49.75
49.75
-0.15
1
554
09:01:08
49.60
49.75
49.60
-0.30
2
553
09:01:08
49.65
49.75
49.65
-0.25
1
551
09:01:06
49.60
49.80
49.60
-0.30
1
550
09:01:05
49.65
49.80
49.65
-0.25
1
549
09:01:04
49.75
49.90
49.60
-0.30
3
548
09:01:04
49.75
49.90
49.70
-0.20
7
545
09:01:04
49.75
49.90
49.75
-0.15
2
538
09:01:04
49.75
49.85
49.75
-0.15
2
536
09:01:04
49.80
49.90
49.80
-0.10
3
534
09:01:01
49.80
49.95
49.80
-0.10
5
531
09:01:01
49.85
49.95
49.85
-0.05
1
526
09:01:00
49.90
49.95
49.90
0
3
525
09:01:00
49.90
50.10
49.90
0
18
522
09:01:00
50.00
50.10
50.00
+0.10
13
504
09:01:00
50.00
50.10
50.00
+0.10
4
491
09:01:00
50.00
50.10
50.00
+0.10
20
487
09:00:59
50.10
50.20
50.10
+0.20
2
467
09:00:58
50.10
50.20
50.10
+0.20
1
465
09:00:58
50.10
50.20
50.20
+0.30
1
464
09:00:54
50.10
50.30
50.10
+0.20
1
463
09:00:54
50.10
50.20
50.20
+0.30
1
462
09:00:53
50.10
50.20
50.20
+0.30
1
461
09:00:52
50.20
50.30
50.20
+0.30
1
460
09:00:52
50.20
50.30
50.20
+0.30
3
459
09:00:44
50.10
50.30
50.30
+0.40
1
456
09:00:44
50.20
50.30
50.20
+0.30
2
455
09:00:44
50.20
50.30
50.20
+0.30
2
453
09:00:42
50.20
50.30
50.20
+0.30
7
451
09:00:42
50.20
50.30
50.30
+0.40
1
444
09:00:42
50.20
50.30
50.20
+0.30
1
443
09:00:39
50.20
50.30
50.20
+0.30
5
442
09:00:37
50.20
50.30
50.30
+0.40
1
437
09:00:35
50.20
50.30
50.30
+0.40
2
436
09:00:35
50.20
50.30
50.30
+0.40
1
434
09:00:32
50.20
50.30
50.20
+0.30
1
433
09:00:29
50.20
50.30
50.30
+0.40
1
432
09:00:27
50.20
50.30
50.20
+0.30
5
431
09:00:21
50.20
50.40
50.20
+0.30
2
426
09:00:20
50.20
50.40
50.40
+0.50
1
424
09:00:18
50.30
50.40
50.30
+0.40
1
423
09:00:18
50.20
50.40
50.20
+0.30
5
422
09:00:17
50.20
50.40
50.40
+0.50
2
417
09:00:15
50.20
50.40
50.20
+0.30
1
415
09:00:07
50.10
50.20
50.20
+0.30
5
414
09:00:07
50.30
50.40
50.20
+0.30
3
409
09:00:07
50.30
50.40
50.30
+0.40
8
406
09:00:07
--
--
50.30
+0.40
101
398
其他人也逛...
Samsung Galaxy A56 5G (12G/256G)
PChome 購物儲值6,000元
舒潔 厚三層抽取衛生紙 竹炭萃取 94抽X30包
PChome 購物儲值50,000元
PChome 購物儲值10,000元
Apple iPhone 17 Pro Max (512G)
MyCard 5000點虛擬點數卡
App Store Card $ 1000 - 數位序號
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
【享樂券】全家虛擬禮物卡50元
【Electrolux 伊萊克斯】26L極適家居600除濕機 流光白(ED2671WA)
迪士尼 狸想世界 蜥蜴系列一卡通 代銷
KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
vivo V60 5G (12G/256G)
個股名稱
日月光投控ADR20日上漲0.69美元...
中華電信ADR20日下跌0.24美元跌...
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
華邦電
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
‧
【能源盤後】勁揚☆
‧
友達ADR20日下跌0.15美元跌幅2....
‧
【盤前焦點】法人：關注重量級...
更多
加密貨幣
比特幣
BTC
76116.78
2,262.53
3.06%
以太幣
ETH
2317.74
52.87
2.33%
瑞波幣
XRP
1.44
0.05
3.25%
比特幣現金
BCH
443.32
7.85
1.80%
萊特幣
LTC
55.15
1.08
1.99%
卡達幣
ADA
0.248804
0.01
2.59%
波場幣
TRX
0.329122
0.00
-0.03%
恆星幣
XLM
0.177994
0.01
6.77%
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。
