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
更新：伊朗提出方案後油價下跌 美股中段上升
熱門
金融時報：歐盟促英國調高中國汽車關稅
更新報價
宏達電
(2498)
通信網路業
上市
威盛
集團
41.80
▲+0.15
+0.36%
2.99
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.15
7,153
41.80
13
41.85
36
41.65
42.30
41.40
41.65
+ 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
41.80
41.85
41.80
+0.15
61
7153
13:30:00
41.75
41.80
41.80
+0.15
354
7092
13:24:57
41.65
41.75
41.65
0
1
6738
13:24:54
41.65
41.70
41.70
+0.05
1
6737
13:24:52
41.65
41.70
41.65
0
1
6736
13:24:51
41.65
41.70
41.65
0
1
6735
13:24:44
41.65
41.70
41.70
+0.05
1
6734
13:24:40
41.65
41.70
41.70
+0.05
1
6733
13:24:38
41.70
41.75
41.70
+0.05
1
6732
13:24:33
41.65
41.75
41.75
+0.10
1
6731
13:24:24
41.65
41.75
41.75
+0.10
1
6730
13:24:20
41.65
41.70
41.70
+0.05
1
6729
13:24:20
41.65
41.70
41.65
0
8
6728
13:24:19
41.70
41.75
41.70
+0.05
4
6720
13:24:16
41.70
41.75
41.70
+0.05
1
6716
13:24:06
41.70
41.75
41.70
+0.05
4
6715
13:24:05
41.70
41.75
41.75
+0.10
1
6711
13:24:04
41.70
41.75
41.70
+0.05
2
6710
13:24:01
41.70
41.75
41.75
+0.10
6
6708
13:24:01
41.70
41.75
41.75
+0.10
1
6702
13:24:01
41.70
41.75
41.75
+0.10
1
6701
13:23:58
41.70
41.75
41.75
+0.10
2
6700
13:23:56
41.70
41.75
41.75
+0.10
1
6698
13:23:56
41.70
41.75
41.75
+0.10
1
6697
13:23:52
41.70
41.75
41.70
+0.05
2
6696
13:23:49
41.70
41.75
41.70
+0.05
1
6694
13:23:46
41.70
41.75
41.70
+0.05
7
6693
13:23:43
41.70
41.75
41.70
+0.05
20
6686
13:23:39
41.70
41.75
41.75
+0.10
1
6666
13:23:37
41.70
41.75
41.70
+0.05
1
6665
13:23:28
41.70
41.75
41.75
+0.10
2
6664
13:23:23
41.70
41.75
41.75
+0.10
1
6662
13:23:22
41.70
41.75
41.70
+0.05
20
6661
13:23:21
41.70
41.75
41.75
+0.10
1
6641
13:23:18
41.70
41.75
41.75
+0.10
1
6640
13:23:18
41.70
41.75
41.70
+0.05
1
6639
13:23:09
41.70
41.75
41.70
+0.05
2
6638
13:23:02
41.70
41.75
41.75
+0.10
1
6636
13:23:01
41.70
41.75
41.70
+0.05
11
6635
13:23:00
41.70
41.75
41.70
+0.05
1
6624
13:22:58
41.70
41.75
41.75
+0.10
1
6623
13:22:57
41.70
41.75
41.70
+0.05
1
6622
13:22:50
41.70
41.75
41.70
+0.05
3
6621
13:22:47
41.70
41.75
41.75
+0.10
1
6618
13:22:41
41.70
41.75
41.75
+0.10
1
6617
13:22:38
41.70
41.75
41.70
+0.05
1
6616
13:22:30
41.75
41.80
41.75
+0.10
1
6615
13:22:25
41.75
41.80
41.75
+0.10
3
6614
13:22:16
41.75
41.80
41.75
+0.10
1
6611
13:22:09
41.75
41.80
41.75
+0.10
1
6610
13:21:59
41.75
41.80
41.80
+0.15
1
6609
13:21:57
41.75
41.80
41.80
+0.15
2
6608
13:21:57
41.75
41.80
41.75
+0.10
1
6606
13:21:49
41.75
41.80
41.75
+0.10
9
6605
13:21:44
41.75
41.80
41.80
+0.15
1
6596
13:21:22
41.75
41.80
41.80
+0.15
2
6595
13:21:17
41.75
41.80
41.75
+0.10
1
6593
13:21:17
41.75
41.80
41.80
+0.15
1
6592
13:21:15
41.75
41.80
41.75
+0.10
2
6591
13:21:14
41.75
41.80
41.75
+0.10
2
6589
13:21:10
41.75
41.80
41.75
+0.10
1
6587
13:21:08
41.75
41.80
41.75
+0.10
1
6586
13:21:07
41.75
41.80
41.75
+0.10
1
6585
13:21:05
41.75
41.80
41.75
+0.10
1
6584
13:21:01
41.75
41.80
41.75
+0.10
20
6583
13:20:57
41.75
41.80
41.80
+0.15
2
6563
13:20:56
41.75
41.80
41.80
+0.15
1
6561
13:20:50
41.75
41.80
41.75
+0.10
2
6560
13:20:47
41.75
41.80
41.75
+0.10
1
6558
13:20:46
41.75
41.80
41.80
+0.15
1
6557
13:20:43
41.75
41.80
41.80
+0.15
1
6556
13:20:39
41.75
41.80
41.80
+0.15
1
6555
13:20:34
41.75
41.80
41.80
+0.15
1
6554
13:20:24
41.75
41.80
41.75
+0.10
1
6553
13:20:08
41.75
41.80
41.80
+0.15
1
6552
13:19:52
41.75
41.80
41.80
+0.15
8
6551
13:19:52
41.75
41.80
41.80
+0.15
1
6543
13:19:41
41.75
41.80
41.80
+0.15
1
6542
13:19:41
41.75
41.80
41.80
+0.15
1
6541
13:19:41
41.75
41.80
41.80
+0.15
2
6540
13:19:30
41.80
41.85
41.80
+0.15
1
6538
13:19:29
41.80
41.85
41.80
+0.15
6
6537
13:19:27
41.80
41.85
41.80
+0.15
10
6531
13:19:22
41.80
41.85
41.80
+0.15
1
6521
13:19:21
41.80
41.85
41.80
+0.15
1
6520
13:19:20
41.80
41.85
41.85
+0.20
10
6519
13:19:16
41.80
41.85
41.80
+0.15
3
6509
13:19:12
41.80
41.85
41.85
+0.20
1
6506
13:19:10
41.80
41.85
41.85
+0.20
1
6505
13:19:07
41.80
41.85
41.80
+0.15
1
6504
13:19:04
41.80
41.85
41.85
+0.20
1
6503
13:19:01
41.80
41.85
41.85
+0.20
1
6502
13:19:01
41.80
41.85
41.85
+0.20
1
6501
13:18:52
41.80
41.85
41.85
+0.20
1
6500
13:18:34
41.75
41.80
41.80
+0.15
19
6499
13:18:34
41.75
41.80
41.80
+0.15
80
6480
13:18:32
41.75
41.80
41.75
+0.10
1
6400
13:18:30
41.75
41.80
41.80
+0.15
1
6399
13:18:28
41.75
41.80
41.80
+0.15
1
6398
13:18:06
41.75
41.80
41.80
+0.15
1
6397
13:17:54
41.75
41.80
41.80
+0.15
2
6396
13:17:46
41.75
41.80
41.80
+0.15
1
6394
13:17:38
41.75
41.80
41.75
+0.10
10
6393
13:17:21
41.75
41.80
41.75
+0.10
1
6383
13:17:20
41.70
41.75
41.75
+0.10
1
6382
13:17:20
41.70
41.75
41.75
+0.10
1
6381
13:17:20
41.70
41.75
41.75
+0.10
10
6380
13:17:19
41.70
41.75
41.75
+0.10
1
6370
13:17:18
41.70
41.75
41.70
+0.05
3
6369
13:17:18
41.70
41.75
41.75
+0.10
1
6366
13:17:17
41.70
41.75
41.75
+0.10
1
6365
13:17:16
41.70
41.75
41.75
+0.10
1
6364
13:17:16
41.70
41.75
41.75
+0.10
1
6363
13:17:15
41.70
41.75
41.75
+0.10
1
6362
13:17:13
41.70
41.75
41.75
+0.10
1
6361
13:17:12
41.70
41.75
41.75
+0.10
1
6360
13:17:11
41.70
41.75
41.75
+0.10
1
6359
13:17:10
41.70
41.75
41.75
+0.10
1
6358
13:17:06
41.70
41.75
41.75
+0.10
1
6357
13:17:04
41.70
41.75
41.75
+0.10
2
6356
13:17:04
41.70
41.75
41.75
+0.10
1
6354
13:17:00
41.70
41.75
41.75
+0.10
1
6353
13:17:00
41.70
41.75
41.70
+0.05
2
6352
13:16:54
41.70
41.75
41.75
+0.10
1
6350
13:16:50
41.70
41.75
41.70
+0.05
1
6349
13:16:46
41.70
41.75
41.75
+0.10
1
6348
13:16:38
41.70
41.75
41.75
+0.10
1
6347
13:16:35
41.70
41.75
41.75
+0.10
1
6346
13:16:35
41.70
41.75
41.75
+0.10
1
6345
13:16:35
41.70
41.75
41.75
+0.10
1
6344
13:16:35
41.70
41.75
41.75
+0.10
1
6343
13:16:34
41.70
41.75
41.75
+0.10
9
6342
13:16:22
41.70
41.75
41.75
+0.10
1
6333
13:16:22
41.70
41.75
41.75
+0.10
1
6332
13:16:11
41.70
41.75
41.70
+0.05
8
6331
13:16:10
41.70
41.75
41.75
+0.10
1
6323
13:16:07
41.70
41.75
41.75
+0.10
1
6322
13:16:07
41.70
41.75
41.75
+0.10
1
6321
13:16:07
41.70
41.75
41.75
+0.10
1
6320
13:16:07
41.70
41.75
41.75
+0.10
1
6319
13:16:07
41.70
41.75
41.75
+0.10
2
6318
13:16:05
41.70
41.75
41.75
+0.10
1
6316
13:16:05
41.70
41.75
41.70
+0.05
1
6315
13:16:04
41.70
41.75
41.70
+0.05
1
6314
13:15:40
41.70
41.75
41.75
+0.10
1
6313
13:15:11
41.70
41.75
41.70
+0.05
1
6312
13:15:02
41.70
41.75
41.70
+0.05
1
6311
13:14:59
41.70
41.75
41.70
+0.05
1
6310
13:14:58
41.70
41.75
41.70
+0.05
1
6309
13:14:58
41.70
41.75
41.75
+0.10
1
6308
13:14:52
41.70
41.75
41.70
+0.05
1
6307
13:14:35
41.70
41.75
41.70
+0.05
2
6306
13:14:29
41.70
41.75
41.70
+0.05
3
6304
13:14:29
41.70
41.75
41.70
+0.05
2
6301
13:14:18
41.70
41.75
41.70
+0.05
1
6299
13:14:16
41.70
41.75
41.75
+0.10
1
6298
13:14:12
41.70
41.75
41.75
+0.10
1
6297
13:14:06
41.70
41.75
41.70
+0.05
1
6296
13:14:04
41.70
41.75
41.75
+0.10
1
6295
13:13:56
41.70
41.75
41.70
+0.05
2
6294
13:13:53
41.70
41.75
41.75
+0.10
1
6292
13:13:48
41.70
41.75
41.75
+0.10
1
6291
13:13:36
41.70
41.75
41.70
+0.05
1
6290
13:13:34
41.70
41.75
41.70
+0.05
1
6289
13:13:33
41.70
41.75
41.75
+0.10
1
6288
13:13:28
41.70
41.75
41.70
+0.05
1
6287
13:13:19
41.70
41.75
41.70
+0.05
2
6286
13:13:06
41.70
41.75
41.75
+0.10
1
6284
13:12:58
41.65
41.70
41.70
+0.05
1
6283
13:12:51
41.65
41.70
41.70
+0.05
1
6282
13:12:46
41.65
41.70
41.65
0
1
6281
13:12:40
41.65
41.75
41.65
0
1
6280
13:12:34
41.65
41.75
41.65
0
8
6279
13:12:17
41.65
41.75
41.75
+0.10
1
6271
13:12:09
41.65
41.75
41.75
+0.10
1
6270
13:12:03
41.65
41.70
41.70
+0.05
1
6269
13:12:01
41.65
41.70
41.70
+0.05
2
6268
13:11:59
41.65
41.70
41.70
+0.05
1
6266
13:11:56
41.65
41.70
41.70
+0.05
1
6265
13:11:54
41.65
41.70
41.70
+0.05
1
6264
13:11:27
41.65
41.70
41.70
+0.05
1
6263
13:11:25
41.65
41.70
41.70
+0.05
1
6262
13:11:24
41.65
41.70
41.70
+0.05
1
6261
13:11:14
41.65
41.70
41.70
+0.05
5
6260
13:11:08
41.65
41.70
41.70
+0.05
1
6255
13:10:54
41.65
41.70
41.70
+0.05
1
6254
13:10:51
41.65
41.70
41.65
0
3
6253
13:10:46
41.65
41.70
41.70
+0.05
1
6250
13:10:45
41.65
41.70
41.70
+0.05
1
6249
13:10:35
41.65
41.70
41.65
0
10
6248
13:10:33
41.65
41.70
41.70
+0.05
1
6238
13:10:23
41.65
41.70
41.70
+0.05
1
6237
13:10:22
41.65
41.70
41.70
+0.05
1
6236
13:10:16
41.65
41.70
41.70
+0.05
1
6235
13:10:13
41.65
41.70
41.70
+0.05
1
6234
13:10:03
41.65
41.70
41.70
+0.05
1
6233
13:10:02
41.65
41.70
41.70
+0.05
1
6232
13:09:52
41.65
41.70
41.70
+0.05
1
6231
13:09:48
41.65
41.70
41.65
0
1
6230
13:09:46
41.65
41.70
41.70
+0.05
1
6229
13:09:36
41.65
41.70
41.70
+0.05
1
6228
13:09:21
41.65
41.70
41.70
+0.05
1
6227
13:09:21
41.65
41.70
41.70
+0.05
1
6226
13:09:09
41.65
41.70
41.70
+0.05
5
6225
13:09:08
41.65
41.70
41.70
+0.05
1
6220
13:08:59
41.65
41.70
41.70
+0.05
1
6219
13:08:56
41.65
41.70
41.65
0
2
6218
13:08:50
41.65
41.70
41.70
+0.05
1
6216
13:08:50
41.65
41.70
41.70
+0.05
1
6215
13:08:39
41.65
41.70
41.70
+0.05
1
6214
13:08:35
41.65
41.70
41.70
+0.05
2
6213
13:08:29
41.70
41.75
41.70
+0.05
22
6211
13:08:26
41.70
41.75
41.70
+0.05
1
6189
13:08:21
41.70
41.75
41.75
+0.10
5
6188
13:08:12
41.70
41.75
41.70
+0.05
10
6183
13:07:57
41.70
41.75
41.75
+0.10
1
6173
13:07:51
41.70
41.75
41.75
+0.10
1
6172
13:07:51
41.70
41.75
41.75
+0.10
1
6171
13:07:41
41.70
41.75
41.75
+0.10
1
6170
13:07:37
41.70
41.75
41.70
+0.05
1
6169
13:07:29
41.70
41.75
41.75
+0.10
5
6168
13:07:28
41.70
41.75
41.70
+0.05
1
6163
13:07:15
41.70
41.75
41.75
+0.10
1
6162
13:07:02
41.70
41.75
41.75
+0.10
1
6161
13:06:59
41.70
41.75
41.75
+0.10
1
6160
13:06:46
41.70
41.75
41.75
+0.10
1
6159
13:06:32
41.70
41.75
41.75
+0.10
1
6158
13:06:27
41.75
41.80
41.75
+0.10
1
6157
13:06:16
41.75
41.80
41.75
+0.10
2
6156
13:06:14
41.75
41.80
41.75
+0.10
1
6154
13:05:59
41.75
41.80
41.75
+0.10
1
6153
13:05:57
41.70
41.75
41.75
+0.10
1
6152
13:05:57
41.70
41.75
41.75
+0.10
1
6151
13:05:57
41.70
41.75
41.75
+0.10
1
6150
13:05:57
41.70
41.75
41.75
+0.10
1
6149
13:05:57
41.70
41.75
41.75
+0.10
1
6148
13:05:57
41.70
41.75
41.75
+0.10
1
6147
13:05:50
41.70
41.75
41.75
+0.10
1
6146
13:05:49
41.70
41.75
41.75
+0.10
3
6145
13:05:47
41.70
41.75
41.75
+0.10
1
6142
13:05:46
41.70
41.75
41.75
+0.10
1
6141
13:05:44
41.70
41.75
41.75
+0.10
1
6140
13:05:44
41.70
41.75
41.75
+0.10
1
6139
13:05:44
41.70
41.75
41.75
+0.10
1
6138
13:05:43
41.70
41.75
41.75
+0.10
1
6137
13:05:29
41.70
41.75
41.75
+0.10
2
6136
13:05:29
41.70
41.75
41.75
+0.10
2
6134
13:05:27
41.65
41.70
41.70
+0.05
23
6132
13:05:21
41.65
41.70
41.70
+0.05
5
6109
13:05:16
41.65
41.70
41.70
+0.05
1
6104
13:05:08
41.65
41.70
41.70
+0.05
1
6103
13:04:47
41.65
41.70
41.70
+0.05
2
6102
13:04:45
41.65
41.70
41.70
+0.05
1
6100
13:04:39
41.65
41.70
41.70
+0.05
1
6099
13:04:37
41.65
41.70
41.70
+0.05
4
6098
13:04:36
41.65
41.70
41.70
+0.05
1
6094
13:04:36
41.65
41.70
41.70
+0.05
1
6093
13:04:36
41.65
41.70
41.70
+0.05
1
6092
13:04:36
41.65
41.70
41.70
+0.05
1
6091
13:04:36
41.65
41.70
41.70
+0.05
1
6090
13:04:36
41.65
41.70
41.70
+0.05
1
6089
13:04:26
41.65
41.70
41.70
+0.05
1
6088
13:04:01
41.65
41.70
41.70
+0.05
1
6087
13:03:44
41.65
41.70
41.70
+0.05
1
6086
13:03:30
41.65
41.70
41.70
+0.05
1
6085
13:03:20
41.65
41.70
41.70
+0.05
1
6084
13:03:02
41.65
41.70
41.70
+0.05
1
6083
13:02:40
41.65
41.70
41.70
+0.05
1
6082
13:02:34
41.65
41.70
41.70
+0.05
5
6081
13:02:34
41.65
41.70
41.70
+0.05
1
6076
13:02:32
41.65
41.70
41.70
+0.05
1
6075
13:02:30
41.65
41.70
41.70
+0.05
2
6074
13:02:20
41.65
41.70
41.70
+0.05
1
6072
13:02:16
41.65
41.70
41.70
+0.05
1
6071
13:02:04
41.65
41.70
41.70
+0.05
1
6070
13:01:56
41.65
41.70
41.70
+0.05
1
6069
13:01:49
41.65
41.70
41.70
+0.05
5
6068
13:01:38
41.65
41.70
41.70
+0.05
1
6063
13:01:27
41.65
41.70
41.65
0
1
6062
13:01:18
41.65
41.70
41.65
0
1
6061
13:00:56
41.65
41.70
41.65
0
1
6060
13:00:56
41.65
41.70
41.70
+0.05
1
6059
13:00:51
41.65
41.70
41.65
0
2
6058
13:00:35
41.65
41.70
41.65
0
1
6056
13:00:24
41.65
41.70
41.65
0
1
6055
13:00:18
41.65
41.70
41.70
+0.05
1
6054
13:00:14
41.65
41.70
41.70
+0.05
1
6053
13:00:14
41.65
41.70
41.70
+0.05
1
6052
13:00:09
41.65
41.70
41.70
+0.05
1
6051
13:00:00
41.65
41.70
41.65
0
1
6050
12:59:57
41.65
41.70
41.65
0
20
6049
12:59:35
41.65
41.70
41.65
0
5
6029
12:59:32
41.65
41.70
41.65
0
1
6024
12:59:31
41.65
41.70
41.70
+0.05
1
6023
12:59:24
41.60
41.65
41.65
0
12
6022
12:59:22
41.60
41.65
41.65
0
3
6010
12:59:13
41.60
41.65
41.65
0
1
6007
12:58:49
41.60
41.65
41.65
0
1
6006
12:58:40
41.60
41.65
41.65
0
5
6005
12:58:35
41.60
41.65
41.65
0
1
6000
12:58:07
41.60
41.65
41.65
0
1
5999
12:57:36
41.60
41.65
41.60
-0.05
1
5998
12:57:36
41.60
41.65
41.65
0
5
5997
12:57:25
41.60
41.65
41.65
0
1
5992
12:57:06
41.60
41.65
41.60
-0.05
4
5991
12:57:02
41.60
41.65
41.60
-0.05
1
5987
12:57:02
41.65
41.70
41.65
0
5
5986
12:57:01
41.65
41.70
41.65
0
1
5981
12:57:00
41.65
41.70
41.65
0
20
5980
12:56:56
41.65
41.70
41.65
0
3
5960
12:56:48
41.65
41.70
41.65
0
1
5957
12:56:43
41.65
41.70
41.70
+0.05
1
5956
12:56:13
41.65
41.70
41.70
+0.05
1
5955
12:56:01
41.65
41.70
41.70
+0.05
1
5954
12:55:58
41.65
41.70
41.70
+0.05
1
5953
12:55:53
41.60
41.70
41.70
+0.05
1
5952
12:55:37
41.60
41.65
41.70
+0.05
7
5951
12:55:37
41.60
41.65
41.65
0
11
5944
12:55:27
41.65
41.70
41.65
0
16
5933
12:55:20
41.65
41.70
41.65
0
2
5917
12:55:19
41.65
41.70
41.70
+0.05
1
5915
12:55:15
41.65
41.70
41.70
+0.05
3
5914
12:54:37
41.65
41.70
41.70
+0.05
1
5911
12:54:16
41.65
41.70
41.65
0
2
5910
12:54:04
41.65
41.70
41.65
0
2
5908
12:53:55
41.65
41.70
41.70
+0.05
1
5906
12:53:22
41.65
41.70
41.65
0
1
5905
12:53:18
41.65
41.70
41.65
0
10
5904
12:53:14
41.65
41.70
41.65
0
1
5894
12:53:13
41.65
41.70
41.70
+0.05
1
5893
12:53:11
41.65
41.70
41.65
0
1
5892
12:52:47
41.65
41.70
41.65
0
1
5891
12:52:34
41.65
41.70
41.65
0
10
5890
12:52:30
41.65
41.70
41.70
+0.05
1
5880
12:52:12
41.65
41.70
41.70
+0.05
2
5879
12:51:52
41.65
41.70
41.70
+0.05
4
5877
12:51:48
41.65
41.70
41.70
+0.05
1
5873
12:51:45
41.65
41.70
41.70
+0.05
1
5872
12:51:25
41.65
41.70
41.70
+0.05
1
5871
12:51:23
41.65
41.70
41.65
0
1
5870
12:51:06
41.65
41.70
41.70
+0.05
1
5869
12:50:24
41.65
41.70
41.70
+0.05
1
5868
12:50:24
41.65
41.70
41.70
+0.05
5
5867
12:49:42
41.65
41.70
41.70
+0.05
1
5862
12:49:00
41.65
41.70
41.70
+0.05
1
5861
12:48:45
41.60
41.65
41.65
0
1
5860
12:48:23
41.60
41.65
41.65
0
1
5859
12:48:22
41.60
41.65
41.65
0
3
5858
12:48:18
41.60
41.65
41.65
0
1
5855
12:48:16
41.60
41.65
41.65
0
1
5854
12:47:56
41.60
41.65
41.65
0
3
5853
12:47:53
41.60
41.65
41.60
-0.05
1
5850
12:47:53
41.60
41.65
41.60
-0.05
1
5849
12:47:47
41.60
41.65
41.60
-0.05
1
5848
12:47:47
41.60
41.65
41.60
-0.05
1
5847
12:47:36
41.60
41.65
41.65
0
1
5846
12:47:19
41.60
41.65
41.65
0
1
5845
12:47:17
41.60
41.65
41.65
0
1
5844
12:46:54
41.60
41.65
41.65
0
1
5843
12:46:15
41.65
41.70
41.60
-0.05
1
5842
12:46:15
41.65
41.70
41.65
0
4
5841
12:46:12
41.65
41.70
41.70
+0.05
1
5837
12:46:05
41.65
41.70
41.65
0
1
5836
12:45:56
41.65
41.70
41.65
0
1
5835
12:45:51
41.65
41.70
41.65
0
1
5834
12:45:50
41.65
41.70
41.65
0
1
5833
12:45:49
41.65
41.70
41.65
0
1
5832
12:45:46
41.65
41.70
41.65
0
1
5831
12:45:36
41.65
41.70
41.70
+0.05
3
5830
12:45:29
41.65
41.70
41.70
+0.05
1
5827
12:45:16
41.65
41.70
41.70
+0.05
1
5826
12:45:06
41.65
41.70
41.70
+0.05
3
5825
12:44:47
41.65
41.70
41.70
+0.05
1
5822
12:44:46
41.65
41.70
41.70
+0.05
5
5821
12:44:42
41.65
41.70
41.70
+0.05
1
5816
12:44:41
41.65
41.70
41.65
0
1
5815
12:44:41
41.65
41.70
41.65
0
1
5814
12:44:05
41.60
41.70
41.70
+0.05
1
5813
12:43:36
41.60
41.65
41.65
0
1
5812
12:43:35
41.60
41.65
41.65
0
2
5811
12:43:23
41.60
41.65
41.65
0
1
5809
12:42:41
41.60
41.65
41.65
0
1
5808
12:42:40
41.60
41.65
41.65
0
1
5807
12:42:07
41.60
41.65
41.65
0
1
5806
12:41:59
41.60
41.65
41.65
0
1
5805
12:41:56
41.65
41.70
41.65
0
16
5804
12:41:30
41.65
41.70
41.70
+0.05
1
5788
12:41:18
41.65
41.70
41.70
+0.05
1
5787
12:41:18
41.65
41.70
41.70
+0.05
1
5786
12:41:12
41.70
41.75
41.70
+0.05
2
5785
12:41:06
41.65
41.75
41.75
+0.10
1
5783
12:41:05
41.65
41.70
41.75
+0.10
15
5782
12:41:05
41.65
41.70
41.70
+0.05
5
5767
12:40:39
41.70
41.75
41.70
+0.05
28
5762
12:40:35
41.70
41.75
41.75
+0.10
1
5734
12:40:24
41.70
41.75
41.70
+0.05
5
5733
12:40:15
41.70
41.75
41.70
+0.05
30
5728
12:39:53
41.70
41.75
41.75
+0.10
1
5698
12:39:33
41.70
41.75
41.70
+0.05
1
5697
12:39:11
41.70
41.75
41.75
+0.10
1
5696
12:38:57
41.70
41.75
41.70
+0.05
2
5695
12:38:32
41.70
41.75
41.75
+0.10
1
5693
12:37:42
41.75
41.80
41.75
+0.10
5
5692
12:37:33
41.75
41.80
41.75
+0.10
5
5687
12:37:14
41.75
41.80
41.80
+0.15
2
5682
12:36:35
41.70
41.75
41.75
+0.10
2
5680
12:36:01
41.70
41.75
41.70
+0.05
1
5678
12:35:00
41.70
41.80
41.70
+0.05
1
5677
12:34:56
41.75
41.80
41.70
+0.05
3
5676
12:34:56
41.75
41.80
41.75
+0.10
3
5673
12:34:50
41.75
41.80
41.75
+0.10
1
5670
12:34:40
41.75
41.80
41.75
+0.10
1
5669
12:34:17
41.70
41.80
41.70
+0.05
1
5668
12:34:10
41.75
41.80
41.75
+0.10
1
5667
12:34:03
41.75
41.80
41.75
+0.10
2
5666
12:34:02
41.75
41.80
41.75
+0.10
1
5664
12:33:59
41.75
41.80
41.75
+0.10
2
5663
12:33:58
41.75
41.80
41.75
+0.10
1
5661
12:33:52
41.75
41.80
41.75
+0.10
1
5660
12:33:52
41.75
41.80
41.75
+0.10
10
5659
12:33:38
41.75
41.80
41.75
+0.10
5
5649
12:33:28
41.75
41.80
41.75
+0.10
1
5644
12:32:57
41.75
41.80
41.75
+0.10
3
5643
12:31:41
41.75
41.80
41.75
+0.10
1
5640
12:31:20
41.75
41.80
41.75
+0.10
1
5639
12:31:15
41.75
41.80
41.80
+0.15
1
5638
12:31:14
41.75
41.80
41.80
+0.15
1
5637
12:31:06
41.75
41.80
41.80
+0.15
1
5636
12:30:40
41.75
41.80
41.80
+0.15
1
5635
12:30:37
41.75
41.80
41.80
+0.15
1
5634
12:30:28
41.75
41.80
41.80
+0.15
1
5633
12:30:28
41.75
41.80
41.80
+0.15
5
5632
12:30:19
41.75
41.80
41.75
+0.10
3
5627
12:29:36
41.70
41.75
41.75
+0.10
35
5624
12:29:18
41.70
41.75
41.70
+0.05
1
5589
12:29:05
41.70
41.75
41.70
+0.05
11
5588
12:27:43
41.70
41.75
41.70
+0.05
1
5577
12:27:38
41.70
41.75
41.70
+0.05
1
5576
12:27:14
41.70
41.75
41.70
+0.05
2
5575
12:26:40
41.70
41.75
41.75
+0.10
4
5573
12:26:11
41.70
41.75
41.75
+0.10
1
5569
12:26:11
41.70
41.75
41.75
+0.10
1
5568
12:26:00
41.70
41.75
41.70
+0.05
2
5567
12:24:13
41.65
41.70
41.70
+0.05
1
5565
12:24:12
41.65
41.70
41.70
+0.05
5
5564
12:24:11
41.65
41.70
41.70
+0.05
10
5559
12:23:58
41.65
41.70
41.70
+0.05
1
5549
12:23:56
41.65
41.70
41.65
0
5
5548
12:23:10
41.60
41.70
41.60
-0.05
5
5543
12:22:08
41.65
41.70
41.60
-0.05
1
5538
12:22:08
41.65
41.70
41.65
0
2
5537
12:21:42
41.60
41.65
41.65
0
3
5535
12:21:39
41.60
41.65
41.65
0
2
5532
12:21:25
41.60
41.65
41.60
-0.05
1
5530
12:21:15
41.55
41.60
41.60
-0.05
3
5529
12:21:15
41.60
41.65
41.60
-0.05
1
5526
12:21:06
41.60
41.65
41.60
-0.05
2
5525
12:21:04
41.60
41.65
41.60
-0.05
1
5523
12:20:40
41.60
41.65
41.60
-0.05
6
5522
12:20:18
41.60
41.65
41.60
-0.05
1
5516
12:20:07
41.60
41.65
41.60
-0.05
1
5515
12:19:49
41.60
41.65
41.60
-0.05
1
5514
12:19:26
41.60
41.65
41.60
-0.05
4
5513
12:19:07
41.60
41.65
41.60
-0.05
1
5509
12:19:06
41.60
41.65
41.60
-0.05
1
5508
12:19:01
41.60
41.65
41.60
-0.05
1
5507
12:18:52
41.60
41.65
41.65
0
1
5506
12:18:47
41.60
41.65
41.65
0
4
5505
12:18:39
41.60
41.65
41.65
0
1
5501
12:18:25
41.60
41.65
41.60
-0.05
4
5500
12:18:15
41.60
41.65
41.60
-0.05
2
5496
12:18:02
41.60
41.65
41.60
-0.05
2
5494
12:17:41
41.60
41.65
41.60
-0.05
1
5492
12:17:38
41.60
41.65
41.60
-0.05
1
5491
12:17:33
41.60
41.65
41.60
-0.05
3
5490
12:17:30
41.60
41.65
41.60
-0.05
1
5487
12:17:23
41.60
41.65
41.55
-0.10
5
5486
12:17:23
41.60
41.65
41.60
-0.05
1
5481
12:17:07
41.55
41.60
41.60
-0.05
1
5480
12:17:02
41.55
41.60
41.55
-0.10
1
5479
12:16:48
41.55
41.60
41.55
-0.10
5
5478
12:16:35
41.55
41.60
41.55
-0.10
2
5473
12:16:24
41.55
41.60
41.55
-0.10
1
5471
12:15:59
41.55
41.65
41.55
-0.10
4
5470
12:15:59
41.60
41.65
41.55
-0.10
2
5466
12:15:59
41.60
41.65
41.60
-0.05
1
5464
12:15:56
41.55
41.60
41.60
-0.05
9
5463
12:15:37
41.55
41.60
41.55
-0.10
1
5454
12:15:27
41.55
41.60
41.55
-0.10
5
5453
12:15:11
41.55
41.60
41.55
-0.10
10
5448
12:14:33
41.55
41.60
41.55
-0.10
1
5438
12:14:32
41.55
41.60
41.60
-0.05
1
5437
12:14:26
41.55
41.60
41.60
-0.05
1
5436
12:14:18
41.55
41.60
41.60
-0.05
1
5435
12:13:46
41.50
41.55
41.55
-0.10
2
5434
12:13:39
41.50
41.55
41.55
-0.10
5
5432
12:13:33
41.50
41.60
41.50
-0.15
1
5427
12:13:33
41.50
41.60
41.50
-0.15
1
5426
12:13:33
41.55
41.60
41.55
-0.10
1
5425
12:13:33
41.50
41.55
41.55
-0.10
10
5424
12:13:33
41.55
41.60
41.55
-0.10
10
5414
12:13:30
41.55
41.60
41.55
-0.10
1
5404
12:13:22
41.55
41.60
41.55
-0.10
1
5403
12:13:14
41.55
41.60
41.55
-0.10
2
5402
12:13:13
41.55
41.60
41.55
-0.10
2
5400
12:13:13
41.60
41.65
41.60
-0.05
28
5398
12:13:13
41.65
41.70
41.60
-0.05
31
5370
12:13:13
41.65
41.70
41.65
0
9
5339
12:13:07
41.65
41.70
41.70
+0.05
1
5330
12:12:56
41.65
41.70
41.65
0
2
5329
12:12:38
41.65
41.70
41.65
0
1
5327
12:12:13
41.65
41.70
41.65
0
1
5326
12:12:13
41.65
41.70
41.70
+0.05
1
5325
12:11:58
41.60
41.65
41.65
0
3
5324
12:11:43
41.60
41.65
41.60
-0.05
1
5321
12:11:31
41.60
41.65
41.65
0
4
5320
12:11:30
41.60
41.65
41.65
0
1
5316
12:11:26
41.65
41.70
41.65
0
1
5315
12:11:14
41.60
41.65
41.65
0
2
5314
12:11:12
41.60
41.65
41.65
0
2
5312
12:11:10
41.60
41.65
41.60
-0.05
1
5310
12:10:59
41.60
41.70
41.60
-0.05
1
5309
12:10:59
41.60
41.70
41.60
-0.05
1
5308
12:10:51
41.60
41.70
41.60
-0.05
8
5307
12:10:51
41.60
41.70
41.60
-0.05
1
5299
12:10:51
41.60
41.65
41.65
0
4
5298
12:10:51
41.65
41.70
41.65
0
1
5294
12:10:47
41.65
41.70
41.65
0
1
5293
12:10:46
41.65
41.70
41.65
0
11
5292
12:10:16
41.65
41.70
41.65
0
9
5281
12:09:40
41.65
41.70
41.65
0
1
5272
12:09:27
41.65
41.70
41.65
0
1
5271
12:09:02
41.60
41.65
41.65
0
1
5270
12:08:52
41.65
41.70
41.65
0
1
5269
12:08:50
41.65
41.70
41.65
0
5
5268
12:08:50
41.65
41.70
41.65
0
5
5263
12:08:14
41.65
41.70
41.65
0
1
5258
12:08:13
41.65
41.70
41.65
0
5
5257
12:08:12
41.65
41.70
41.65
0
5
5252
12:08:00
41.65
41.70
41.65
0
1
5247
12:07:57
41.65
41.70
41.65
0
1
5246
12:07:56
41.65
41.70
41.65
0
10
5245
12:07:55
41.65
41.70
41.70
+0.05
2
5235
12:07:38
41.65
41.70
41.65
0
1
5233
12:07:25
41.65
41.70
41.65
0
5
5232
12:07:19
41.65
41.70
41.65
0
2
5227
12:07:13
41.65
41.70
41.65
0
3
5225
12:06:58
41.65
41.70
41.65
0
2
5222
12:06:57
41.65
41.70
41.65
0
1
5220
12:06:56
41.65
41.70
41.65
0
27
5219
12:06:52
41.65
41.70
41.65
0
1
5192
12:06:38
41.65
41.70
41.65
0
1
5191
12:06:13
41.70
41.75
41.65
0
1
5190
12:06:13
41.70
41.75
41.70
+0.05
2
5189
12:06:13
41.70
41.75
41.70
+0.05
20
5187
12:06:06
41.70
41.75
41.70
+0.05
1
5167
12:06:04
41.70
41.75
41.70
+0.05
20
5166
12:06:04
41.70
41.75
41.70
+0.05
2
5146
12:05:30
41.70
41.75
41.70
+0.05
2
5144
12:05:28
41.70
41.75
41.70
+0.05
1
5142
12:05:27
41.70
41.75
41.75
+0.10
1
5141
12:05:01
41.70
41.75
41.75
+0.10
1
5140
12:04:21
41.70
41.75
41.75
+0.10
1
5139
12:04:20
41.70
41.75
41.70
+0.05
1
5138
12:03:47
41.70
41.75
41.70
+0.05
1
5137
12:03:47
41.70
41.75
41.70
+0.05
5
5136
12:03:03
41.70
41.75
41.70
+0.05
4
5131
12:03:01
41.70
41.75
41.70
+0.05
1
5127
12:02:55
41.70
41.75
41.70
+0.05
3
5126
12:02:51
41.70
41.75
41.75
+0.10
2
5123
12:02:42
41.70
41.75
41.70
+0.05
1
5121
12:02:41
41.70
41.75
41.75
+0.10
1
5120
12:02:37
41.70
41.75
41.70
+0.05
1
5119
12:02:37
41.70
41.75
41.70
+0.05
1
5118
12:02:29
41.70
41.75
41.70
+0.05
1
5117
12:02:15
41.70
41.75
41.70
+0.05
1
5116
12:02:13
41.75
41.80
41.75
+0.10
8
5115
12:02:11
41.75
41.80
41.75
+0.10
2
5107
12:02:09
41.75
41.80
41.75
+0.10
70
5105
12:00:20
41.75
41.80
41.75
+0.10
1
5035
12:00:13
41.75
41.80
41.80
+0.15
4
5034
11:59:30
41.75
41.80
41.80
+0.15
1
5030
11:59:06
41.75
41.80
41.80
+0.15
2
5029
11:58:54
41.75
41.80
41.80
+0.15
1
5027
11:58:42
41.75
41.80
41.80
+0.15
1
5026
11:58:37
41.75
41.80
41.80
+0.15
5
5025
11:58:21
41.75
41.80
41.80
+0.15
1
5020
11:57:03
41.80
41.85
41.80
+0.15
10
5019
11:57:01
41.80
41.85
41.80
+0.15
1
5009
11:56:55
41.80
41.85
41.80
+0.15
10
5008
11:56:37
41.80
41.85
41.80
+0.15
1
4998
11:55:46
41.80
41.85
41.80
+0.15
1
4997
11:55:28
41.80
41.85
41.80
+0.15
2
4996
11:55:08
41.80
41.85
41.85
+0.20
1
4994
11:55:01
41.80
41.85
41.85
+0.20
2
4993
11:54:47
41.80
41.85
41.85
+0.20
1
4991
11:53:59
41.80
41.85
41.80
+0.15
2
4990
11:53:44
41.80
41.85
41.80
+0.15
2
4988
11:53:18
41.80
41.85
41.80
+0.15
1
4986
11:53:08
41.80
41.85
41.80
+0.15
1
4985
11:52:58
41.80
41.85
41.80
+0.15
1
4984
11:52:16
41.80
41.85
41.80
+0.15
1
4983
11:51:32
41.80
41.85
41.85
+0.20
1
4982
11:50:54
41.80
41.85
41.85
+0.20
1
4981
11:49:37
41.80
41.85
41.80
+0.15
5
4980
11:48:54
41.80
41.85
41.85
+0.20
2
4975
11:48:40
41.80
41.85
41.85
+0.20
1
4973
11:47:21
41.80
41.85
41.85
+0.20
1
4972
11:46:37
41.80
41.90
41.80
+0.15
1
4971
11:46:37
41.80
41.85
41.85
+0.20
1
4970
11:46:27
41.80
41.85
41.85
+0.20
5
4969
11:45:23
41.80
41.85
41.80
+0.15
7
4964
11:44:53
41.80
41.85
41.80
+0.15
1
4957
11:44:53
41.80
41.85
41.85
+0.20
7
4956
11:44:50
41.80
41.85
41.85
+0.20
2
4949
11:44:49
41.80
41.85
41.80
+0.15
1
4947
11:42:22
41.85
41.90
41.85
+0.20
2
4946
11:42:13
41.85
41.90
41.85
+0.20
2
4944
11:41:40
41.85
41.90
41.85
+0.20
1
4942
11:41:40
41.85
41.90
41.85
+0.20
5
4941
11:41:40
41.85
41.90
41.85
+0.20
3
4936
11:41:40
41.85
41.90
41.85
+0.20
3
4933
11:40:45
41.85
41.90
41.85
+0.20
1
4930
11:40:03
41.80
41.85
41.85
+0.20
4
4929
11:40:02
41.80
41.85
41.85
+0.20
1
4925
11:39:20
41.80
41.85
41.85
+0.20
1
4924
11:38:11
41.80
41.85
41.85
+0.20
7
4923
11:38:05
41.80
41.85
41.85
+0.20
2
4916
11:37:45
41.80
41.85
41.85
+0.20
2
4914
11:37:36
41.80
41.85
41.80
+0.15
1
4912
11:37:35
41.80
41.85
41.80
+0.15
1
4911
11:37:01
41.80
41.85
41.80
+0.15
1
4910
11:36:32
41.80
41.85
41.80
+0.15
1
4909
11:35:44
41.80
41.85
41.80
+0.15
1
4908
11:34:41
41.80
41.85
41.85
+0.20
6
4907
11:34:10
41.80
41.85
41.80
+0.15
1
4901
11:33:45
41.80
41.85
41.80
+0.15
1
4900
11:33:27
41.80
41.85
41.80
+0.15
5
4899
11:33:04
41.80
41.85
41.80
+0.15
40
4894
11:32:43
41.80
41.85
41.80
+0.15
1
4854
11:32:21
41.80
41.85
41.80
+0.15
1
4853
11:31:55
41.80
41.90
41.80
+0.15
5
4852
11:31:25
41.80
41.85
41.85
+0.20
1
4847
11:30:35
41.85
41.90
41.85
+0.20
1
4846
11:30:20
41.85
41.90
41.85
+0.20
1
4845
11:30:11
41.85
41.90
41.80
+0.15
3
4844
11:30:11
41.85
41.90
41.85
+0.20
7
4841
11:30:01
41.85
41.90
41.85
+0.20
10
4834
11:29:59
41.85
41.90
41.85
+0.20
1
4824
11:29:40
41.85
41.90
41.85
+0.20
1
4823
11:28:37
41.85
41.90
41.85
+0.20
1
4822
11:28:29
41.85
41.90
41.85
+0.20
10
4821
11:28:10
41.85
41.90
41.85
+0.20
10
4811
11:27:37
41.85
41.90
41.90
+0.25
2
4801
11:27:22
41.85
41.90
41.85
+0.20
1
4799
11:25:10
41.85
41.90
41.85
+0.20
1
4798
11:23:55
41.85
41.90
41.85
+0.20
3
4797
11:22:45
41.85
41.90
41.90
+0.25
1
4794
11:22:40
41.85
41.90
41.85
+0.20
2
4793
11:22:28
41.85
41.95
41.85
+0.20
1
4791
11:22:24
41.85
41.95
41.85
+0.20
1
4790
11:21:49
41.85
41.90
41.90
+0.25
1
4789
11:21:39
41.90
41.95
41.90
+0.25
1
4788
11:21:17
41.90
41.95
41.90
+0.25
1
4787
11:21:03
41.90
41.95
41.90
+0.25
1
4786
11:20:48
41.90
41.95
41.90
+0.25
1
4785
11:20:12
41.85
41.95
41.85
+0.20
1
4784
11:19:52
41.90
41.95
41.85
+0.20
10
4783
11:19:52
41.90
41.95
41.90
+0.25
5
4773
11:19:45
41.90
41.95
41.90
+0.25
2
4768
11:19:41
41.90
41.95
41.90
+0.25
5
4766
11:19:34
41.90
41.95
41.95
+0.30
5
4761
11:19:27
41.90
41.95
41.90
+0.25
1
4756
11:18:39
41.90
41.95
41.90
+0.25
10
4755
11:18:28
41.90
41.95
41.90
+0.25
2
4745
11:17:24
41.90
41.95
41.90
+0.25
3
4743
11:16:25
41.90
41.95
41.95
+0.30
6
4740
11:15:08
41.95
42.00
41.95
+0.30
1
4734
11:15:03
41.95
42.00
41.95
+0.30
1
4733
11:14:59
41.95
42.00
41.95
+0.30
7
4732
11:14:57
41.95
42.00
41.95
+0.30
1
4725
11:14:27
41.95
42.00
41.95
+0.30
1
4724
11:14:26
41.95
42.00
41.95
+0.30
1
4723
11:13:59
41.95
42.00
41.95
+0.30
1
4722
11:13:38
41.95
42.00
41.95
+0.30
5
4721
11:13:21
41.95
42.00
41.95
+0.30
1
4716
11:12:46
41.90
41.95
41.95
+0.30
3
4715
11:12:35
41.90
41.95
41.95
+0.30
3
4712
11:12:33
41.90
41.95
41.95
+0.30
1
4709
11:12:22
41.90
41.95
41.95
+0.30
1
4708
11:12:17
41.90
41.95
41.95
+0.30
5
4707
11:12:12
41.90
41.95
41.95
+0.30
1
4702
11:12:02
41.90
41.95
41.95
+0.30
1
4701
11:11:54
41.90
41.95
41.95
+0.30
2
4700
11:10:46
41.90
41.95
41.95
+0.30
10
4698
11:10:33
41.90
41.95
41.90
+0.25
1
4688
11:10:16
41.90
41.95
41.95
+0.30
1
4687
11:09:44
41.90
41.95
41.95
+0.30
2
4686
11:09:43
41.90
41.95
41.95
+0.30
2
4684
11:09:39
41.90
41.95
41.95
+0.30
2
4682
11:09:37
41.90
41.95
41.95
+0.30
2
4680
11:09:36
41.90
41.95
41.95
+0.30
2
4678
11:09:12
41.90
41.95
41.95
+0.30
8
4676
11:09:02
41.90
41.95
41.95
+0.30
2
4668
11:08:33
41.90
41.95
41.95
+0.30
3
4666
11:08:27
41.90
41.95
41.95
+0.30
2
4663
11:08:14
41.90
41.95
41.95
+0.30
1
4661
11:07:29
41.90
41.95
41.90
+0.25
1
4660
11:07:14
41.90
41.95
41.90
+0.25
2
4659
11:06:22
41.90
41.95
41.90
+0.25
1
4657
11:06:20
41.90
41.95
41.95
+0.30
3
4656
11:05:41
41.90
41.95
41.90
+0.25
4
4653
11:04:57
41.90
41.95
41.95
+0.30
1
4649
11:03:57
41.90
41.95
41.95
+0.30
2
4648
11:03:36
41.90
41.95
41.90
+0.25
5
4646
11:03:22
41.90
41.95
41.90
+0.25
1
4641
11:02:16
41.90
41.95
41.90
+0.25
13
4640
11:02:07
41.90
41.95
41.95
+0.30
1
4627
11:02:07
41.85
41.90
41.90
+0.25
1
4626
11:02:07
41.85
41.90
41.90
+0.25
2
4625
11:02:07
41.85
41.90
41.90
+0.25
2
4623
11:02:07
41.85
41.90
41.90
+0.25
20
4621
11:02:07
41.85
41.90
41.90
+0.25
10
4601
11:01:24
41.85
41.90
41.90
+0.25
10
4591
11:00:55
41.85
41.90
41.85
+0.20
1
4581
10:59:59
41.85
41.90
41.85
+0.20
1
4580
10:59:54
41.80
41.85
41.85
+0.20
1
4579
10:59:54
41.80
41.85
41.85
+0.20
2
4578
10:59:54
41.80
41.85
41.85
+0.20
1
4576
10:59:53
41.80
41.85
41.85
+0.20
5
4575
10:59:51
41.80
41.85
41.85
+0.20
5
4570
10:59:51
41.80
41.85
41.85
+0.20
1
4565
10:59:15
41.80
41.85
41.85
+0.20
1
4564
10:58:29
41.80
41.85
41.80
+0.15
5
4563
10:58:16
41.80
41.85
41.85
+0.20
1
4558
10:57:50
41.80
41.85
41.80
+0.15
1
4557
10:57:41
41.80
41.85
41.80
+0.15
1
4556
10:54:48
41.80
41.85
41.80
+0.15
5
4555
10:54:21
41.80
41.85
41.80
+0.15
1
4550
10:54:18
41.80
41.85
41.85
+0.20
1
4549
10:54:18
41.80
41.85
41.85
+0.20
1
4548
10:54:18
41.80
41.85
41.85
+0.20
1
4547
10:54:18
41.80
41.85
41.85
+0.20
1
4546
10:54:05
41.80
41.85
41.80
+0.15
5
4545
10:54:01
41.80
41.85
41.80
+0.15
1
4540
10:53:59
41.80
41.85
41.80
+0.15
1
4539
10:53:53
41.80
41.85
41.80
+0.15
1
4538
10:53:52
41.80
41.85
41.80
+0.15
1
4537
10:53:33
41.80
41.85
41.80
+0.15
1
4536
10:53:31
41.80
41.85
41.80
+0.15
1
4535
10:53:24
41.80
41.85
41.80
+0.15
1
4534
10:53:19
41.80
41.85
41.80
+0.15
1
4533
10:52:54
41.80
41.85
41.80
+0.15
1
4532
10:52:24
41.80
41.85
41.80
+0.15
1
4531
10:52:14
41.80
41.85
41.80
+0.15
1
4530
10:52:11
41.80
41.85
41.80
+0.15
1
4529
10:52:01
41.80
41.85
41.80
+0.15
1
4528
10:51:58
41.80
41.85
41.80
+0.15
1
4527
10:51:49
41.80
41.85
41.80
+0.15
1
4526
10:51:42
41.80
41.85
41.80
+0.15
1
4525
10:51:03
41.80
41.85
41.85
+0.20
3
4524
10:51:03
41.80
41.85
41.80
+0.15
1
4521
10:51:02
41.80
41.85
41.80
+0.15
1
4520
10:50:52
41.80
41.85
41.80
+0.15
1
4519
10:50:51
41.80
41.85
41.80
+0.15
1
4518
10:50:49
41.80
41.85
41.80
+0.15
1
4517
10:50:45
41.80
41.85
41.80
+0.15
1
4516
10:50:40
41.85
41.90
41.85
+0.20
1
4515
10:50:40
41.80
41.85
41.85
+0.20
3
4514
10:50:38
41.80
41.85
41.80
+0.15
1
4511
10:50:34
41.80
41.85
41.80
+0.15
1
4510
10:50:33
41.80
41.85
41.80
+0.15
2
4509
10:50:33
41.80
41.90
41.80
+0.15
4
4507
10:50:32
41.80
41.85
41.80
+0.15
1
4503
10:50:32
41.85
41.90
41.85
+0.20
18
4502
10:50:24
41.85
41.90
41.85
+0.20
1
4484
10:50:19
41.85
41.90
41.85
+0.20
1
4483
10:49:57
41.85
41.90
41.85
+0.20
2
4482
10:49:46
41.85
41.90
41.85
+0.20
1
4480
10:49:29
41.85
41.90
41.85
+0.20
1
4479
10:49:29
41.85
41.90
41.85
+0.20
1
4478
10:49:26
41.85
41.90
41.85
+0.20
1
4477
10:49:21
41.85
41.90
41.85
+0.20
1
4476
10:49:21
41.85
41.90
41.85
+0.20
1
4475
10:49:20
41.85
41.90
41.85
+0.20
1
4474
10:49:20
41.85
41.90
41.90
+0.25
2
4473
10:48:50
41.85
41.90
41.85
+0.20
2
4471
10:48:47
41.85
41.90
41.85
+0.20
2
4469
10:48:45
41.85
41.90
41.85
+0.20
20
4467
10:47:57
41.85
41.90
41.85
+0.20
1
4447
10:47:43
41.85
41.90
41.85
+0.20
1
4446
10:47:03
41.85
41.90
41.85
+0.20
1
4445
10:47:01
41.85
41.90
41.85
+0.20
3
4444
10:46:28
41.85
41.90
41.85
+0.20
2
4441
10:45:45
41.85
41.90
41.90
+0.25
1
4439
10:45:45
41.85
41.90
41.90
+0.25
1
4438
10:44:09
41.85
41.90
41.85
+0.20
1
4437
10:42:06
41.85
41.90
41.85
+0.20
2
4436
10:42:05
41.85
41.90
41.90
+0.25
1
4434
10:42:05
41.85
41.90
41.90
+0.25
2
4433
10:41:45
41.85
41.90
41.90
+0.25
1
4431
10:41:07
41.85
41.90
41.90
+0.25
3
4430
10:40:56
41.85
41.90
41.90
+0.25
3
4427
10:40:11
41.85
41.90
41.85
+0.20
2
4424
10:39:11
41.85
41.90
41.85
+0.20
1
4422
10:39:01
41.85
41.90
41.85
+0.20
2
4421
10:37:57
41.80
41.85
41.85
+0.20
1
4419
10:37:29
41.85
41.90
41.85
+0.20
2
4418
10:37:14
41.85
41.90
41.85
+0.20
3
4416
10:37:14
41.80
41.85
41.85
+0.20
2
4413
10:36:13
41.85
41.90
41.85
+0.20
9
4411
10:35:40
41.85
41.90
41.85
+0.20
1
4402
10:35:28
41.85
41.90
41.85
+0.20
2
4401
10:35:16
41.85
41.90
41.85
+0.20
2
4399
10:35:01
41.85
41.90
41.85
+0.20
1
4397
10:34:59
41.85
41.90
41.85
+0.20
13
4396
10:34:53
41.85
41.90
41.90
+0.25
3
4383
10:34:29
41.85
41.90
41.85
+0.20
1
4380
10:34:20
41.85
41.90
41.85
+0.20
1
4379
10:34:06
41.80
41.85
41.85
+0.20
3
4378
10:34:04
41.80
41.85
41.85
+0.20
4
4375
10:33:30
41.80
41.85
41.85
+0.20
5
4371
10:33:29
41.80
41.85
41.85
+0.20
2
4366
10:33:16
41.80
41.85
41.85
+0.20
1
4364
10:33:16
41.80
41.85
41.85
+0.20
1
4363
10:33:16
41.80
41.85
41.85
+0.20
4
4362
10:33:14
41.80
41.85
41.85
+0.20
1
4358
10:31:02
41.80
41.85
41.85
+0.20
2
4357
10:30:42
41.80
41.90
41.80
+0.15
1
4355
10:29:47
41.80
41.90
41.80
+0.15
1
4354
10:29:25
41.80
41.85
41.85
+0.20
1
4353
10:29:12
41.85
41.90
41.85
+0.20
10
4352
10:29:12
41.80
41.85
41.85
+0.20
11
4342
10:28:09
41.85
41.90
41.85
+0.20
3
4331
10:27:36
41.85
41.90
41.85
+0.20
1
4328
10:27:22
41.85
41.90
41.85
+0.20
1
4327
10:26:07
41.80
41.85
41.85
+0.20
10
4326
10:25:30
41.80
41.85
41.85
+0.20
2
4316
10:25:25
41.80
41.85
41.85
+0.20
1
4314
10:23:34
41.80
41.85
41.85
+0.20
1
4313
10:23:25
41.80
41.90
41.80
+0.15
14
4312
10:22:51
41.80
41.85
41.90
+0.25
6
4298
10:22:51
41.80
41.85
41.85
+0.20
6
4292
10:22:43
41.80
41.85
41.85
+0.20
1
4286
10:22:40
41.80
41.85
41.85
+0.20
2
4285
10:22:19
41.80
41.85
41.85
+0.20
1
4283
10:22:04
41.80
41.85
41.85
+0.20
1
4282
10:21:56
41.80
41.85
41.85
+0.20
2
4281
10:21:28
41.80
41.85
41.80
+0.15
1
4279
10:21:25
41.80
41.85
41.80
+0.15
1
4278
10:21:20
41.75
41.80
41.80
+0.15
4
4277
10:21:18
41.75
41.80
41.80
+0.15
1
4273
10:21:15
41.75
41.80
41.80
+0.15
1
4272
10:21:11
41.75
41.80
41.80
+0.15
2
4271
10:20:59
41.75
41.80
41.80
+0.15
1
4269
10:20:58
41.80
41.85
41.80
+0.15
75
4268
10:20:58
41.80
41.85
41.80
+0.15
2
4193
10:20:44
41.80
41.85
41.85
+0.20
1
4191
10:18:53
41.85
41.90
41.85
+0.20
1
4190
10:18:37
41.85
41.90
41.85
+0.20
2
4189
10:18:30
41.85
41.90
41.85
+0.20
5
4187
10:17:57
41.85
41.90
41.85
+0.20
1
4182
10:17:43
41.85
41.90
41.85
+0.20
2
4181
10:17:15
41.80
41.85
41.85
+0.20
1
4179
10:17:10
41.80
41.85
41.85
+0.20
3
4178
10:16:38
41.85
41.90
41.85
+0.20
17
4175
10:16:20
41.85
41.90
41.90
+0.25
7
4158
10:16:00
41.85
41.90
41.85
+0.20
1
4151
10:15:43
41.85
41.90
41.85
+0.20
3
4150
10:15:08
41.90
41.95
41.90
+0.25
5
4147
10:14:39
41.90
41.95
41.90
+0.25
1
4142
10:14:39
41.85
41.90
41.90
+0.25
5
4141
10:14:36
41.85
41.90
41.85
+0.20
3
4136
10:14:20
41.85
41.90
41.85
+0.20
3
4133
10:14:18
41.85
41.90
41.85
+0.20
1
4130
10:13:59
41.85
41.90
41.85
+0.20
2
4129
10:13:40
41.85
41.90
41.90
+0.25
10
4127
10:13:40
41.85
41.90
41.85
+0.20
1
4117
10:13:22
41.85
41.90
41.85
+0.20
1
4116
10:13:11
41.85
41.90
41.85
+0.20
1
4115
10:12:53
41.85
41.90
41.85
+0.20
1
4114
10:12:46
41.85
41.90
41.85
+0.20
1
4113
10:12:38
41.85
41.90
41.85
+0.20
1
4112
10:12:31
41.85
41.90
41.85
+0.20
2
4111
10:12:28
41.85
41.90
41.90
+0.25
2
4109
10:12:04
41.85
41.90
41.90
+0.25
2
4107
10:11:53
41.85
41.90
41.85
+0.20
3
4105
10:11:49
41.85
41.90
41.85
+0.20
1
4102
10:11:17
41.85
41.90
41.85
+0.20
1
4101
10:11:07
41.85
41.90
41.85
+0.20
1
4100
10:10:22
41.85
41.90
41.90
+0.25
1
4099
10:10:11
41.85
41.90
41.90
+0.25
5
4098
10:09:17
41.85
41.90
41.90
+0.25
1
4093
10:08:26
41.85
41.90
41.90
+0.25
1
4092
10:08:21
41.90
41.95
41.90
+0.25
1
4091
10:08:21
41.85
41.90
41.90
+0.25
4
4090
10:06:56
41.85
41.95
41.85
+0.20
4
4086
10:06:48
41.85
41.95
41.85
+0.20
2
4082
10:06:47
41.90
41.95
41.90
+0.25
2
4080
10:06:47
41.85
41.90
41.90
+0.25
3
4078
10:06:35
41.85
41.90
41.85
+0.20
1
4075
10:06:24
41.90
41.95
41.90
+0.25
21
4074
10:06:03
41.90
41.95
41.90
+0.25
2
4053
10:06:01
41.95
42.00
41.95
+0.30
4
4051
10:06:01
41.95
42.00
41.95
+0.30
2
4047
10:05:57
41.95
42.00
41.95
+0.30
4
4045
10:04:52
41.90
41.95
41.95
+0.30
13
4041
10:03:43
41.90
41.95
41.95
+0.30
1
4028
10:03:36
41.90
41.95
41.90
+0.25
1
4027
10:03:15
41.90
41.95
41.90
+0.25
1
4026
10:03:10
41.90
41.95
41.95
+0.30
1
4025
10:02:54
41.90
41.95
41.95
+0.30
1
4024
10:02:05
41.90
41.95
41.95
+0.30
1
4023
10:01:53
41.85
41.95
41.85
+0.20
1
4022
10:01:40
41.90
41.95
41.90
+0.25
3
4021
10:00:48
41.90
41.95
41.90
+0.25
5
4018
10:00:28
41.90
41.95
41.90
+0.25
2
4013
10:00:17
41.90
41.95
41.90
+0.25
1
4011
10:00:13
41.85
41.90
41.90
+0.25
2
4010
10:00:09
41.85
41.90
41.85
+0.20
1
4008
09:59:41
41.85
41.90
41.90
+0.25
1
4007
09:59:30
41.85
41.90
41.85
+0.20
2
4006
09:59:23
41.85
41.90
41.90
+0.25
1
4004
09:59:13
41.85
41.90
41.85
+0.20
1
4003
09:59:11
41.85
41.90
41.90
+0.25
2
4002
09:59:08
41.85
41.90
41.85
+0.20
1
4000
09:58:59
41.85
41.90
41.90
+0.25
1
3999
09:58:55
41.90
41.95
41.90
+0.25
5
3998
09:58:47
41.90
41.95
41.95
+0.30
1
3993
09:58:46
41.90
41.95
41.90
+0.25
3
3992
09:58:32
41.90
41.95
41.90
+0.25
2
3989
09:58:23
41.90
41.95
41.95
+0.30
1
3987
09:58:23
41.90
41.95
41.90
+0.25
1
3986
09:58:16
41.90
41.95
41.90
+0.25
5
3985
09:57:45
41.90
41.95
41.90
+0.25
1
3980
09:57:38
41.90
41.95
41.90
+0.25
2
3979
09:56:56
41.85
41.90
41.90
+0.25
1
3977
09:56:23
41.85
41.90
41.90
+0.25
1
3976
09:55:42
41.85
41.90
41.90
+0.25
2
3975
09:55:31
41.85
41.90
41.85
+0.20
1
3973
09:55:16
41.90
41.95
41.90
+0.25
60
3972
09:55:16
41.90
41.95
41.90
+0.25
1
3912
09:55:16
41.90
41.95
41.95
+0.30
1
3911
09:54:52
41.90
41.95
41.95
+0.30
1
3910
09:54:11
41.90
42.00
42.00
+0.35
2
3909
09:54:04
41.90
42.00
42.00
+0.35
1
3907
09:54:00
41.90
42.00
42.00
+0.35
1
3906
09:53:58
41.90
42.00
42.00
+0.35
2
3905
09:53:42
41.90
42.00
42.00
+0.35
10
3903
09:53:36
41.95
42.00
41.95
+0.30
1
3893
09:53:33
41.95
42.00
41.95
+0.30
1
3892
09:53:16
41.90
42.00
42.00
+0.35
1
3891
09:52:57
41.95
42.00
41.95
+0.30
1
3890
09:52:55
41.90
42.00
41.90
+0.25
4
3889
09:52:45
41.90
42.00
41.90
+0.25
1
3885
09:52:26
41.90
42.00
41.90
+0.25
1
3884
09:52:25
41.90
41.95
41.95
+0.30
1
3883
09:52:24
41.90
41.95
41.95
+0.30
1
3882
09:52:11
41.90
41.95
41.95
+0.30
2
3881
09:51:55
41.90
41.95
41.90
+0.25
2
3879
09:51:54
41.90
41.95
41.95
+0.30
1
3877
09:51:42
41.85
41.90
41.90
+0.25
4
3876
09:51:37
41.85
41.90
41.90
+0.25
1
3872
09:51:29
41.85
41.90
41.85
+0.20
1
3871
09:50:02
41.85
41.90
41.90
+0.25
1
3870
09:49:35
41.85
41.90
41.90
+0.25
1
3869
09:49:26
41.85
41.95
41.95
+0.30
1
3868
09:49:09
41.90
42.00
41.85
+0.20
13
3867
09:49:09
41.90
42.00
41.90
+0.25
27
3854
09:49:06
41.90
41.95
41.95
+0.30
1
3827
09:49:03
41.90
41.95
41.95
+0.30
1
3826
09:48:42
41.90
41.95
41.95
+0.30
1
3825
09:48:11
41.95
42.00
41.90
+0.25
2
3824
09:48:11
41.95
42.00
41.95
+0.30
6
3822
09:47:45
41.90
41.95
41.95
+0.30
3
3816
09:47:23
41.90
41.95
41.90
+0.25
1
3813
09:46:14
41.90
41.95
41.90
+0.25
1
3812
09:46:14
41.85
41.90
41.90
+0.25
4
3811
09:46:09
41.85
41.90
41.85
+0.20
1
3807
09:45:46
41.85
41.90
41.85
+0.20
1
3806
09:44:57
41.85
41.90
41.85
+0.20
3
3805
09:44:48
41.85
41.90
41.90
+0.25
1
3802
09:44:45
41.85
41.90
41.85
+0.20
2
3801
09:44:37
41.90
41.95
41.90
+0.25
2
3799
09:44:35
41.90
41.95
41.90
+0.25
1
3797
09:44:34
41.90
41.95
41.90
+0.25
2
3796
09:44:34
41.85
41.90
41.90
+0.25
7
3794
09:44:31
41.85
41.90
41.90
+0.25
1
3787
09:44:29
41.85
41.90
41.85
+0.20
1
3786
09:44:22
41.85
41.90
41.85
+0.20
2
3785
09:44:17
41.90
41.95
41.90
+0.25
2
3783
09:44:14
41.90
41.95
41.90
+0.25
1
3781
09:44:11
41.90
41.95
41.90
+0.25
1
3780
09:44:08
41.85
41.95
41.95
+0.30
2
3779
09:44:07
41.85
41.90
41.90
+0.25
1
3777
09:43:59
41.85
41.90
41.85
+0.20
1
3776
09:43:46
41.85
41.95
41.85
+0.20
1
3775
09:43:39
41.85
41.90
41.90
+0.25
4
3774
09:43:37
41.85
41.90
41.90
+0.25
1
3770
09:43:32
41.85
41.90
41.95
+0.30
2
3769
09:43:32
41.85
41.90
41.90
+0.25
1
3767
09:43:32
41.90
41.95
41.90
+0.25
4
3766
09:43:07
41.90
41.95
41.90
+0.25
1
3762
09:43:06
41.90
41.95
41.90
+0.25
1
3761
09:42:43
41.90
41.95
41.90
+0.25
1
3760
09:42:39
41.90
41.95
41.90
+0.25
1
3759
09:42:34
41.90
41.95
41.90
+0.25
1
3758
09:42:22
41.90
42.00
41.90
+0.25
5
3757
09:42:19
41.90
42.00
41.90
+0.25
2
3752
09:42:12
41.95
42.00
41.95
+0.30
1
3750
09:42:12
41.95
42.00
41.95
+0.30
3
3749
09:42:06
41.95
42.00
42.00
+0.35
1
3746
09:42:06
41.95
42.00
42.00
+0.35
1
3745
09:41:59
41.95
42.00
41.95
+0.30
1
3744
09:41:57
41.95
42.00
41.95
+0.30
1
3743
09:41:55
41.90
41.95
41.95
+0.30
5
3742
09:41:53
41.90
41.95
41.95
+0.30
1
3737
09:41:45
41.95
42.00
41.95
+0.30
4
3736
09:41:40
41.95
42.00
42.00
+0.35
2
3732
09:41:40
41.95
42.00
41.95
+0.30
1
3730
09:41:40
41.95
42.00
41.95
+0.30
1
3729
09:41:40
41.95
42.00
41.95
+0.30
2
3728
09:41:30
41.95
42.00
41.95
+0.30
1
3726
09:41:17
42.00
42.05
42.00
+0.35
1
3725
09:41:08
42.00
42.05
42.00
+0.35
1
3724
09:41:02
41.95
42.00
42.00
+0.35
2
3723
09:41:00
41.95
42.00
42.00
+0.35
2
3721
09:40:52
41.95
42.00
42.00
+0.35
2
3719
09:40:40
41.95
42.00
41.95
+0.30
3
3717
09:40:27
41.95
42.05
41.95
+0.30
2
3714
09:40:17
41.95
42.05
41.95
+0.30
1
3712
09:39:56
41.95
42.00
42.00
+0.35
1
3711
09:39:43
41.95
42.00
42.00
+0.35
5
3710
09:39:40
41.95
42.00
41.95
+0.30
2
3705
09:39:32
41.95
42.00
42.00
+0.35
2
3703
09:39:06
41.90
41.95
41.95
+0.30
1
3701
09:39:00
41.90
41.95
41.95
+0.30
1
3700
09:38:46
41.90
42.00
42.00
+0.35
2
3699
09:38:40
41.95
42.00
41.95
+0.30
1
3697
09:38:38
42.00
42.10
42.00
+0.35
33
3696
09:38:38
42.05
42.10
42.05
+0.40
3
3663
09:38:38
42.05
42.10
42.05
+0.40
22
3660
09:38:38
42.10
42.15
42.10
+0.45
14
3638
09:37:51
42.10
42.15
42.15
+0.50
1
3624
09:37:44
42.15
42.20
42.15
+0.50
1
3623
09:37:43
42.10
42.15
42.15
+0.50
1
3622
09:37:42
42.10
42.15
42.15
+0.50
3
3621
09:37:33
42.10
42.15
42.15
+0.50
1
3618
09:36:56
42.10
42.15
42.15
+0.50
1
3617
09:36:53
42.10
42.15
42.10
+0.45
1
3616
09:36:49
42.10
42.15
42.10
+0.45
1
3615
09:36:36
42.10
42.15
42.10
+0.45
1
3614
09:36:35
42.10
42.15
42.10
+0.45
1
3613
09:36:25
42.10
42.15
42.10
+0.45
3
3612
09:36:21
42.10
42.15
42.15
+0.50
1
3609
09:36:12
42.15
42.20
42.15
+0.50
1
3608
09:36:09
42.15
42.20
42.20
+0.55
3
3607
09:36:06
42.15
42.20
42.15
+0.50
1
3604
09:36:04
42.15
42.20
42.15
+0.50
1
3603
09:36:03
42.15
42.25
42.15
+0.50
1
3602
09:36:03
42.15
42.25
42.15
+0.50
1
3601
09:36:03
42.15
42.25
42.15
+0.50
1
3600
09:36:03
42.20
42.25
42.20
+0.55
33
3599
09:36:03
42.20
42.25
42.20
+0.55
17
3566
09:36:01
42.25
42.30
42.25
+0.60
27
3549
09:36:01
42.25
42.30
42.25
+0.60
1
3522
09:35:58
42.25
42.30
42.25
+0.60
1
3521
09:35:52
42.25
42.30
42.25
+0.60
1
3520
09:35:52
42.25
42.30
42.25
+0.60
1
3519
09:35:52
42.25
42.30
42.25
+0.60
10
3518
09:35:50
42.25
42.30
42.30
+0.65
2
3508
09:35:48
42.25
42.30
42.30
+0.65
1
3506
09:35:47
42.25
42.30
42.30
+0.65
2
3505
09:35:45
42.25
42.30
42.30
+0.65
1
3503
09:35:44
42.25
42.30
42.30
+0.65
3
3502
09:35:39
42.25
42.30
42.30
+0.65
10
3499
09:35:35
42.25
42.30
42.30
+0.65
4
3489
09:35:35
42.25
42.30
42.30
+0.65
1
3485
09:35:35
42.25
42.30
42.30
+0.65
1
3484
09:35:35
42.25
42.30
42.30
+0.65
1
3483
09:35:35
42.25
42.30
42.30
+0.65
1
3482
09:35:35
42.25
42.30
42.30
+0.65
1
3481
09:35:31
42.20
42.25
42.25
+0.60
18
3480
09:35:27
42.20
42.25
42.20
+0.55
1
3462
09:35:27
42.20
42.25
42.25
+0.60
5
3461
09:35:26
42.20
42.25
42.25
+0.60
5
3456
09:35:24
42.20
42.25
42.25
+0.60
1
3451
09:35:24
42.20
42.25
42.25
+0.60
1
3450
09:35:22
42.20
42.25
42.20
+0.55
1
3449
09:35:16
42.20
42.25
42.20
+0.55
1
3448
09:35:15
42.20
42.25
42.25
+0.60
1
3447
09:35:12
42.20
42.25
42.25
+0.60
1
3446
09:35:12
42.20
42.25
42.20
+0.55
1
3445
09:35:10
42.20
42.25
42.20
+0.55
1
3444
09:35:05
42.20
42.25
42.20
+0.55
1
3443
09:35:04
42.15
42.20
42.20
+0.55
12
3442
09:35:02
42.15
42.20
42.15
+0.50
3
3430
09:35:01
42.15
42.20
42.20
+0.55
1
3427
09:35:01
42.15
42.20
42.20
+0.55
5
3426
09:34:57
42.15
42.20
42.20
+0.55
1
3421
09:34:54
42.15
42.25
42.25
+0.60
1
3420
09:34:53
42.20
42.25
42.20
+0.55
1
3419
09:34:53
42.20
42.25
42.20
+0.55
1
3418
09:34:51
42.20
42.25
42.25
+0.60
1
3417
09:34:49
42.15
42.20
42.20
+0.55
1
3416
09:34:48
42.15
42.20
42.20
+0.55
2
3415
09:34:47
42.15
42.20
42.20
+0.55
1
3413
09:34:43
42.15
42.25
42.25
+0.60
2
3412
09:34:43
42.20
42.25
42.20
+0.55
1
3410
09:34:43
42.20
42.25
42.20
+0.55
1
3409
09:34:42
42.20
42.25
42.25
+0.60
1
3408
09:34:41
42.20
42.25
42.20
+0.55
3
3407
09:34:40
42.20
42.25
42.20
+0.55
1
3404
09:34:38
42.20
42.25
42.25
+0.60
1
3403
09:34:38
42.20
42.25
42.25
+0.60
1
3402
09:34:34
42.20
42.25
42.25
+0.60
3
3401
09:34:31
42.20
42.25
42.25
+0.60
1
3398
09:34:21
42.20
42.25
42.20
+0.55
1
3397
09:34:20
42.10
42.20
42.20
+0.55
15
3396
09:34:20
42.10
42.20
42.20
+0.55
2
3381
09:34:20
42.10
42.15
42.15
+0.50
2
3379
09:34:19
42.05
42.10
42.15
+0.50
14
3377
09:34:19
42.05
42.10
42.10
+0.45
10
3363
09:34:16
42.05
42.10
42.05
+0.40
1
3353
09:34:16
42.05
42.10
42.05
+0.40
2
3352
09:34:14
42.05
42.10
42.05
+0.40
1
3350
09:34:12
42.05
42.10
42.05
+0.40
1
3349
09:34:11
42.05
42.10
42.05
+0.40
1
3348
09:33:56
42.05
42.10
42.05
+0.40
1
3347
09:33:53
42.05
42.10
42.10
+0.45
1
3346
09:33:50
42.05
42.10
42.10
+0.45
5
3345
09:33:38
42.05
42.10
42.10
+0.45
2
3340
09:33:36
42.05
42.10
42.05
+0.40
6
3338
09:33:33
42.10
42.15
42.10
+0.45
1
3332
09:33:33
42.10
42.15
42.10
+0.45
5
3331
09:33:29
42.10
42.15
42.10
+0.45
1
3326
09:33:29
42.10
42.15
42.10
+0.45
1
3325
09:33:24
42.10
42.15
42.10
+0.45
3
3324
09:33:15
42.10
42.15
42.10
+0.45
1
3321
09:33:12
42.05
42.10
42.10
+0.45
8
3320
09:33:11
42.05
42.10
42.10
+0.45
2
3312
09:33:04
42.05
42.10
42.10
+0.45
4
3310
09:33:00
42.05
42.10
42.10
+0.45
5
3306
09:33:00
42.05
42.10
42.05
+0.40
5
3301
09:32:54
42.05
42.10
42.10
+0.45
1
3296
09:32:52
42.10
42.15
42.10
+0.45
30
3295
09:32:51
42.10
42.15
42.15
+0.50
1
3265
09:32:49
42.10
42.15
42.15
+0.50
2
3264
09:32:49
42.10
42.15
42.15
+0.50
1
3262
09:32:46
42.10
42.15
42.15
+0.50
5
3261
09:32:41
42.10
42.15
42.15
+0.50
1
3256
09:32:39
42.10
42.15
42.15
+0.50
1
3255
09:32:37
42.10
42.15
42.15
+0.50
1
3254
09:32:35
42.10
42.15
42.10
+0.45
3
3253
09:32:34
42.10
42.15
42.15
+0.50
2
3250
09:32:32
42.10
42.15
42.15
+0.50
1
3248
09:32:32
42.10
42.15
42.15
+0.50
1
3247
09:32:31
42.10
42.15
42.10
+0.45
1
3246
09:32:31
42.10
42.15
42.10
+0.45
1
3245
09:32:29
42.10
42.15
42.15
+0.50
1
3244
09:32:29
42.10
42.15
42.15
+0.50
3
3243
09:32:27
42.10
42.15
42.15
+0.50
1
3240
09:32:13
42.10
42.15
42.10
+0.45
1
3239
09:32:09
42.10
42.20
42.10
+0.45
1
3238
09:32:06
42.10
42.20
42.10
+0.45
3
3237
09:32:05
42.10
42.15
42.15
+0.50
2
3234
09:31:52
42.05
42.10
42.10
+0.45
7
3232
09:31:45
42.05
42.10
42.05
+0.40
1
3225
09:31:44
42.05
42.10
42.05
+0.40
1
3224
09:31:37
42.05
42.10
42.05
+0.40
1
3223
09:31:31
42.00
42.05
42.05
+0.40
1
3222
09:31:30
42.00
42.10
42.10
+0.45
1
3221
09:31:25
42.05
42.10
42.05
+0.40
1
3220
09:31:24
42.05
42.10
42.05
+0.40
1
3219
09:31:19
42.05
42.10
42.05
+0.40
1
3218
09:31:17
42.10
42.15
42.10
+0.45
13
3217
09:31:17
42.15
42.20
42.15
+0.50
12
3204
09:31:09
42.15
42.20
42.20
+0.55
1
3192
09:31:08
42.15
42.20
42.20
+0.55
1
3191
09:31:03
42.15
42.20
42.20
+0.55
2
3190
09:31:01
42.15
42.20
42.20
+0.55
1
3188
09:30:56
42.15
42.20
42.20
+0.55
1
3187
09:30:53
42.15
42.20
42.20
+0.55
1
3186
09:30:53
42.15
42.20
42.20
+0.55
1
3185
09:30:50
42.20
42.25
42.20
+0.55
1
3184
09:30:49
42.15
42.20
42.20
+0.55
1
3183
09:30:49
42.15
42.20
42.20
+0.55
1
3182
09:30:47
42.20
42.30
42.20
+0.55
1
3181
09:30:47
42.15
42.20
42.20
+0.55
1
3180
09:30:46
42.15
42.20
42.20
+0.55
1
3179
09:30:45
42.15
42.20
42.15
+0.50
2
3178
09:30:45
42.15
42.20
42.20
+0.55
8
3176
09:30:45
42.15
42.20
42.20
+0.55
1
3168
09:30:45
42.25
42.30
42.20
+0.55
4
3167
09:30:45
42.25
42.30
42.25
+0.60
8
3163
09:30:44
42.25
42.30
42.25
+0.60
1
3155
09:30:44
42.25
42.30
42.25
+0.60
1
3154
09:30:44
42.25
42.30
42.25
+0.60
1
3153
09:30:42
42.20
42.25
42.25
+0.60
20
3152
09:30:42
42.20
42.25
42.25
+0.60
3
3132
09:30:39
42.20
42.25
42.20
+0.55
1
3129
09:30:39
42.20
42.25
42.25
+0.60
1
3128
09:30:38
42.15
42.20
42.20
+0.55
1
3127
09:30:36
42.15
42.20
42.20
+0.55
5
3126
09:30:34
42.15
42.20
42.20
+0.55
1
3121
09:30:33
42.15
42.25
42.25
+0.60
3
3120
09:30:32
42.15
42.20
42.20
+0.55
1
3117
09:30:30
42.15
42.20
42.20
+0.55
8
3116
09:30:22
42.15
42.25
42.10
+0.45
1
3108
09:30:22
42.15
42.25
42.15
+0.50
1
3107
09:30:22
42.15
42.25
42.25
+0.60
1
3106
09:30:22
42.20
42.25
42.20
+0.55
1
3105
09:30:20
42.15
42.25
42.15
+0.50
1
3104
09:30:19
42.15
42.20
42.25
+0.60
1
3103
09:30:19
42.15
42.20
42.20
+0.55
1
3102
09:30:19
42.20
42.25
42.20
+0.55
1
3101
09:30:19
42.15
42.25
42.15
+0.50
1
3100
09:30:18
42.20
42.25
42.20
+0.55
1
3099
09:30:17
42.15
42.25
42.15
+0.50
5
3098
09:30:16
42.15
42.20
42.20
+0.55
1
3093
09:30:15
42.15
42.25
42.25
+0.60
1
3092
09:30:15
42.15
42.25
42.15
+0.50
2
3091
09:30:14
42.15
42.20
42.20
+0.55
1
3089
09:30:13
42.15
42.20
42.20
+0.55
5
3088
09:30:12
42.15
42.20
42.20
+0.55
1
3083
09:30:11
42.15
42.20
42.20
+0.55
1
3082
09:30:10
42.15
42.20
42.15
+0.50
1
3081
09:30:06
42.15
42.20
42.20
+0.55
5
3080
09:30:05
42.15
42.25
42.15
+0.50
2
3075
09:30:04
42.15
42.25
42.15
+0.50
2
3073
09:30:03
42.15
42.25
42.15
+0.50
1
3071
09:30:03
42.20
42.25
42.20
+0.55
1
3070
09:30:03
42.15
42.20
42.20
+0.55
10
3069
09:30:03
42.15
42.20
42.20
+0.55
5
3059
09:30:02
42.15
42.20
42.20
+0.55
2
3054
09:30:00
42.15
42.20
42.20
+0.55
2
3052
09:29:57
42.15
42.20
42.20
+0.55
1
3050
09:29:56
42.15
42.20
42.15
+0.50
1
3049
09:29:52
42.10
42.15
42.20
+0.55
5
3048
09:29:52
42.10
42.15
42.15
+0.50
2
3043
09:29:48
42.15
42.20
42.15
+0.50
3
3041
09:29:48
42.15
42.20
42.15
+0.50
1
3038
09:29:47
42.10
42.20
42.10
+0.45
1
3037
09:29:47
42.10
42.20
42.10
+0.45
1
3036
09:29:47
42.10
42.20
42.10
+0.45
1
3035
09:29:47
42.10
42.15
42.20
+0.55
2
3034
09:29:47
42.10
42.15
42.15
+0.50
3
3032
09:29:45
42.10
42.15
42.15
+0.50
4
3029
09:29:41
42.10
42.15
42.15
+0.50
1
3025
09:29:41
42.10
42.15
42.15
+0.50
1
3024
09:29:37
42.15
42.20
42.15
+0.50
1
3023
09:29:36
42.20
42.25
42.20
+0.55
2
3022
09:29:36
42.20
42.25
42.20
+0.55
8
3020
09:29:36
42.15
42.25
42.25
+0.60
2
3012
09:29:35
42.15
42.25
42.15
+0.50
1
3010
09:29:29
42.15
42.25
42.15
+0.50
1
3009
09:29:29
42.15
42.25
42.15
+0.50
1
3008
09:29:29
42.15
42.25
42.15
+0.50
1
3007
09:29:28
42.20
42.25
42.15
+0.50
1
3006
09:29:28
42.20
42.25
42.20
+0.55
1
3005
09:29:28
42.15
42.20
42.20
+0.55
1
3004
09:29:27
42.10
42.20
42.25
+0.60
9
3003
09:29:27
42.10
42.20
42.20
+0.55
21
2994
09:29:25
42.10
42.15
42.15
+0.50
1
2973
09:29:24
42.10
42.20
42.20
+0.55
2
2972
09:29:23
42.15
42.20
42.15
+0.50
1
2970
09:29:23
42.15
42.20
42.15
+0.50
1
2969
09:29:23
42.15
42.20
42.15
+0.50
5
2968
09:29:23
42.15
42.20
42.15
+0.50
1
2963
09:29:21
42.10
42.20
42.10
+0.45
1
2962
09:29:21
42.10
42.20
42.10
+0.45
1
2961
09:29:21
42.15
42.20
42.10
+0.45
3
2960
09:29:21
42.15
42.20
42.15
+0.50
7
2957
09:29:20
42.10
42.15
42.15
+0.50
4
2950
09:29:19
42.10
42.15
42.15
+0.50
9
2946
09:29:15
42.15
42.20
42.15
+0.50
2
2937
09:29:14
42.15
42.20
42.20
+0.55
1
2935
09:29:13
42.15
42.20
42.20
+0.55
1
2934
09:29:13
42.10
42.20
42.20
+0.55
1
2933
09:29:12
42.10
42.15
42.15
+0.50
1
2932
09:29:11
42.10
42.15
42.15
+0.50
1
2931
09:29:00
42.10
42.20
42.10
+0.45
1
2930
09:29:00
42.10
42.20
42.20
+0.55
4
2929
09:28:59
42.10
42.15
42.15
+0.50
4
2925
09:28:59
42.05
42.15
42.15
+0.50
1
2921
09:28:59
42.05
42.15
42.15
+0.50
5
2920
09:28:58
42.05
42.10
42.05
+0.40
1
2915
09:28:58
42.05
42.10
42.05
+0.40
1
2914
09:28:58
42.05
42.10
42.10
+0.45
1
2913
09:28:58
42.05
42.10
42.10
+0.45
5
2912
09:28:58
42.05
42.10
42.05
+0.40
1
2907
09:28:57
42.05
42.10
42.10
+0.45
2
2906
09:28:57
42.05
42.10
42.10
+0.45
4
2904
09:28:57
42.05
42.10
42.10
+0.45
4
2900
09:28:57
42.05
42.10
42.10
+0.45
1
2896
09:28:57
42.05
42.10
42.10
+0.45
1
2895
09:28:57
42.05
42.10
42.10
+0.45
1
2894
09:28:57
42.00
42.05
42.05
+0.40
26
2893
09:28:57
41.95
42.00
42.00
+0.35
69
2867
09:28:57
41.90
41.95
41.95
+0.30
9
2798
09:28:57
41.90
41.95
41.95
+0.30
17
2789
09:28:54
41.90
41.95
41.90
+0.25
1
2772
09:28:49
41.90
41.95
41.90
+0.25
1
2771
09:28:45
41.85
41.90
41.90
+0.25
2
2770
09:28:45
41.85
41.90
41.90
+0.25
10
2768
09:28:35
41.85
41.90
41.90
+0.25
2
2758
09:28:35
41.85
41.90
41.90
+0.25
8
2756
09:28:33
41.85
41.90
41.85
+0.20
7
2748
09:28:32
41.80
41.85
41.85
+0.20
12
2741
09:28:28
41.80
41.85
41.85
+0.20
1
2729
09:28:28
41.80
41.85
41.85
+0.20
5
2728
09:28:18
41.80
41.85
41.85
+0.20
5
2723
09:28:10
41.75
41.80
41.85
+0.20
3
2718
09:28:10
41.75
41.80
41.80
+0.15
17
2715
09:28:05
41.70
41.75
41.75
+0.10
3
2698
09:27:32
41.75
41.80
41.75
+0.10
1
2695
09:26:51
41.75
41.80
41.75
+0.10
2
2694
09:26:42
41.70
41.80
41.70
+0.05
1
2692
09:26:29
41.70
41.75
41.65
0
1
2691
09:26:29
41.70
41.75
41.70
+0.05
1
2690
09:26:18
41.70
41.75
41.70
+0.05
1
2689
09:26:18
41.70
41.80
41.70
+0.05
35
2688
09:26:18
41.75
41.80
41.75
+0.10
1
2653
09:26:15
41.75
41.80
41.75
+0.10
1
2652
09:25:52
41.70
41.75
41.75
+0.10
1
2651
09:25:46
41.70
41.80
41.80
+0.15
1
2650
09:25:45
41.70
41.80
41.80
+0.15
2
2649
09:25:44
41.70
41.80
41.80
+0.15
1
2647
09:25:43
41.75
41.80
41.75
+0.10
1
2646
09:25:33
41.70
41.80
41.80
+0.15
10
2645
09:25:28
41.70
41.75
41.75
+0.10
1
2635
09:25:27
41.70
41.75
41.75
+0.10
3
2634
09:25:24
41.70
41.75
41.75
+0.10
3
2631
09:25:21
41.70
41.75
41.75
+0.10
5
2628
09:25:17
41.70
41.75
41.75
+0.10
1
2623
09:25:16
41.70
41.75
41.75
+0.10
1
2622
09:24:55
41.70
41.75
41.75
+0.10
2
2621
09:24:31
41.70
41.75
41.70
+0.05
1
2619
09:24:13
41.70
41.75
41.70
+0.05
2
2618
09:23:55
41.70
41.75
41.70
+0.05
1
2616
09:23:51
41.70
41.75
41.70
+0.05
1
2615
09:23:23
41.70
41.75
41.70
+0.05
1
2614
09:23:15
41.70
41.75
41.75
+0.10
1
2613
09:23:08
41.70
41.75
41.70
+0.05
1
2612
09:22:45
41.70
41.75
41.70
+0.05
1
2611
09:22:29
41.70
41.75
41.70
+0.05
1
2610
09:22:11
41.65
41.75
41.65
0
2
2609
09:22:07
41.65
41.70
41.70
+0.05
5
2607
09:22:06
41.65
41.70
41.70
+0.05
3
2602
09:22:02
41.65
41.70
41.70
+0.05
1
2599
09:21:45
41.65
41.70
41.70
+0.05
2
2598
09:21:17
41.65
41.70
41.65
0
1
2596
09:21:10
41.65
41.70
41.65
0
1
2595
09:21:06
41.65
41.70
41.65
0
1
2594
09:20:58
41.65
41.70
41.65
0
1
2593
09:20:51
41.60
41.70
41.60
-0.05
1
2592
09:20:46
41.55
41.65
41.65
0
4
2591
09:20:46
41.55
41.65
41.55
-0.10
5
2587
09:20:39
41.50
41.60
41.65
0
2
2582
09:20:39
41.50
41.60
41.60
-0.05
3
2580
09:20:36
41.55
41.60
41.55
-0.10
4
2577
09:20:31
41.55
41.60
41.60
-0.05
2
2573
09:20:20
41.50
41.60
41.50
-0.15
1
2571
09:20:18
41.50
41.60
41.50
-0.15
1
2570
09:20:13
41.50
41.60
41.50
-0.15
3
2569
09:20:13
41.50
41.60
41.50
-0.15
1
2566
09:20:07
41.50
41.60
41.50
-0.15
8
2565
09:20:00
41.55
41.60
41.55
-0.10
2
2557
09:19:57
41.50
41.60
41.50
-0.15
1
2555
09:19:54
41.55
41.60
41.55
-0.10
6
2554
09:19:52
41.55
41.60
41.55
-0.10
9
2548
09:19:47
41.55
41.60
41.55
-0.10
1
2539
09:19:45
41.55
41.65
41.55
-0.10
2
2538
09:19:43
41.55
41.65
41.55
-0.10
1
2536
09:19:41
41.55
41.65
41.55
-0.10
4
2535
09:19:41
41.55
41.65
41.55
-0.10
2
2531
09:19:37
41.55
41.65
41.55
-0.10
1
2529
09:19:32
41.55
41.65
41.55
-0.10
2
2528
09:19:27
41.55
41.65
41.55
-0.10
2
2526
09:19:25
41.55
41.65
41.55
-0.10
1
2524
09:19:22
41.55
41.65
41.55
-0.10
2
2523
09:19:21
41.60
41.65
41.60
-0.05
5
2521
09:19:21
41.60
41.65
41.60
-0.05
1
2516
09:19:20
41.60
41.65
41.60
-0.05
1
2515
09:19:19
41.60
41.65
41.60
-0.05
2
2514
09:19:16
41.60
41.65
41.60
-0.05
1
2512
09:19:15
41.60
41.65
41.65
0
1
2511
09:19:14
41.60
41.65
41.60
-0.05
2
2510
09:19:13
41.60
41.65
41.65
0
2
2508
09:19:08
41.60
41.65
41.60
-0.05
1
2506
09:19:06
41.60
41.65
41.60
-0.05
2
2505
09:19:03
41.60
41.65
41.60
-0.05
2
2503
09:18:53
41.60
41.65
41.60
-0.05
2
2501
09:18:53
41.60
41.65
41.60
-0.05
2
2499
09:18:47
41.60
41.65
41.60
-0.05
2
2497
09:18:45
41.60
41.65
41.60
-0.05
1
2495
09:18:42
41.60
41.65
41.60
-0.05
2
2494
09:18:42
41.60
41.65
41.60
-0.05
2
2492
09:18:41
41.60
41.65
41.60
-0.05
1
2490
09:18:38
41.60
41.65
41.60
-0.05
2
2489
09:18:37
41.65
41.70
41.65
0
24
2487
09:18:33
41.65
41.70
41.65
0
2
2463
09:18:28
41.70
41.75
41.70
+0.05
38
2461
09:18:27
41.70
41.75
41.70
+0.05
2
2423
09:18:26
41.70
41.75
41.70
+0.05
1
2421
09:18:24
41.70
41.75
41.70
+0.05
4
2420
09:18:21
41.70
41.75
41.70
+0.05
1
2416
09:18:21
41.70
41.75
41.70
+0.05
2
2415
09:18:15
41.70
41.75
41.75
+0.10
3
2413
09:18:13
41.70
41.75
41.70
+0.05
2
2410
09:18:12
41.70
41.75
41.70
+0.05
2
2408
09:18:07
41.70
41.75
41.70
+0.05
2
2406
09:18:04
41.70
41.75
41.70
+0.05
2
2404
09:17:58
41.70
41.75
41.75
+0.10
1
2402
09:17:48
41.70
41.75
41.70
+0.05
5
2401
09:17:41
41.70
41.75
41.70
+0.05
1
2396
09:17:26
41.70
41.75
41.75
+0.10
1
2395
09:17:21
41.70
41.75
41.75
+0.10
1
2394
09:17:16
41.70
41.75
41.70
+0.05
1
2393
09:17:16
41.70
41.75
41.75
+0.10
1
2392
09:17:03
41.70
41.75
41.75
+0.10
2
2391
09:16:57
41.70
41.75
41.75
+0.10
1
2389
09:16:55
41.75
41.80
41.75
+0.10
2
2388
09:16:54
41.75
41.80
41.75
+0.10
13
2386
09:16:46
41.75
41.80
41.75
+0.10
20
2373
09:16:45
41.75
41.80
41.80
+0.15
2
2353
09:16:38
41.75
41.80
41.80
+0.15
1
2351
09:16:37
41.75
41.80
41.80
+0.15
1
2350
09:16:28
41.80
41.85
41.80
+0.15
14
2349
09:16:06
41.80
41.85
41.85
+0.20
1
2335
09:15:50
41.80
41.85
41.80
+0.15
1
2334
09:15:48
41.80
41.85
41.80
+0.15
2
2333
09:15:47
41.80
41.85
41.85
+0.20
1
2331
09:15:46
41.80
41.85
41.85
+0.20
1
2330
09:15:44
41.80
41.85
41.85
+0.20
2
2329
09:15:41
41.80
41.85
41.85
+0.20
2
2327
09:15:39
41.80
41.85
41.85
+0.20
1
2325
09:15:39
41.80
41.85
41.85
+0.20
1
2324
09:15:35
41.80
41.85
41.85
+0.20
1
2323
09:15:07
41.75
41.80
41.80
+0.15
4
2322
09:15:05
41.75
41.80
41.75
+0.10
1
2318
09:15:04
41.70
41.80
41.70
+0.05
1
2317
09:15:02
41.75
41.80
41.75
+0.10
2
2316
09:14:58
41.70
41.80
41.70
+0.05
2
2314
09:14:58
41.75
41.80
41.75
+0.10
1
2312
09:14:56
41.70
41.80
41.80
+0.15
1
2311
09:14:54
41.70
41.85
41.70
+0.05
11
2310
09:14:50
41.70
41.75
41.85
+0.20
1
2299
09:14:50
41.70
41.75
41.80
+0.15
2
2298
09:14:50
41.70
41.75
41.75
+0.10
7
2296
09:14:49
41.70
41.75
41.75
+0.10
1
2289
09:14:48
41.70
41.75
41.70
+0.05
2
2288
09:14:43
41.70
41.75
41.70
+0.05
2
2286
09:14:42
41.70
41.75
41.75
+0.10
1
2284
09:14:38
41.70
41.75
41.75
+0.10
10
2283
09:14:05
41.70
41.75
41.70
+0.05
1
2273
09:14:05
41.70
41.75
41.75
+0.10
2
2272
09:13:59
41.75
41.85
41.75
+0.10
4
2270
09:13:47
41.75
41.85
41.75
+0.10
5
2266
09:13:44
41.70
41.75
41.75
+0.10
1
2261
09:13:43
41.70
41.75
41.75
+0.10
1
2260
09:13:42
41.70
41.75
41.75
+0.10
1
2259
09:13:41
41.70
41.75
41.75
+0.10
1
2258
09:13:33
41.70
41.75
41.75
+0.10
1
2257
09:13:27
41.70
41.75
41.70
+0.05
1
2256
09:13:27
41.70
41.75
41.70
+0.05
2
2255
09:13:21
41.70
41.80
41.70
+0.05
10
2253
09:13:15
41.75
41.80
41.75
+0.10
1
2243
09:13:12
41.75
41.80
41.80
+0.15
1
2242
09:13:10
41.75
41.80
41.75
+0.10
6
2241
09:13:10
41.75
41.85
41.85
+0.20
2
2235
09:12:58
41.75
41.85
41.85
+0.20
10
2233
09:12:52
41.75
41.85
41.85
+0.20
10
2223
09:12:51
41.85
41.90
41.80
+0.15
11
2213
09:12:51
41.85
41.90
41.85
+0.20
1
2202
09:12:51
41.85
41.90
41.85
+0.20
1
2201
09:12:51
41.85
41.90
41.85
+0.20
2
2200
09:12:48
41.85
41.90
41.85
+0.20
1
2198
09:12:45
41.85
41.90
41.90
+0.25
2
2197
09:12:43
41.90
41.95
41.90
+0.25
5
2195
09:12:41
41.85
41.90
41.90
+0.25
5
2190
09:12:39
41.85
41.90
41.90
+0.25
10
2185
09:12:38
41.85
41.90
41.85
+0.20
2
2175
09:12:34
41.85
41.90
41.90
+0.25
5
2173
09:12:15
41.80
41.90
41.90
+0.25
2
2168
09:12:11
41.80
41.90
41.90
+0.25
1
2166
09:12:10
41.80
41.90
41.90
+0.25
1
2165
09:12:10
41.85
41.90
41.85
+0.20
2
2164
09:12:08
41.85
41.90
41.85
+0.20
4
2162
09:12:08
41.85
41.90
41.85
+0.20
2
2158
09:12:03
41.85
41.90
41.85
+0.20
1
2156
09:11:59
41.85
41.90
41.85
+0.20
1
2155
09:11:58
41.85
41.90
41.85
+0.20
1
2154
09:11:52
41.90
41.95
41.90
+0.25
6
2153
09:11:51
41.90
41.95
41.95
+0.30
1
2147
09:11:47
41.90
41.95
41.90
+0.25
3
2146
09:11:47
41.90
41.95
41.95
+0.30
2
2143
09:11:47
41.90
41.95
41.95
+0.30
1
2141
09:11:41
41.90
41.95
41.95
+0.30
10
2140
09:11:38
41.90
41.95
41.90
+0.25
3
2130
09:11:33
41.90
41.95
41.95
+0.30
1
2127
09:11:29
41.90
41.95
41.95
+0.30
1
2126
09:11:26
41.90
41.95
41.95
+0.30
1
2125
09:11:25
41.90
41.95
41.95
+0.30
1
2124
09:11:24
41.90
41.95
41.95
+0.30
1
2123
09:11:24
41.90
41.95
41.95
+0.30
1
2122
09:11:23
41.90
41.95
41.95
+0.30
1
2121
09:11:23
41.90
41.95
41.95
+0.30
1
2120
09:11:22
41.90
41.95
41.95
+0.30
1
2119
09:11:22
41.90
41.95
42.00
+0.35
1
2118
09:11:22
41.90
41.95
41.95
+0.30
1
2117
09:11:17
41.85
41.95
41.95
+0.30
10
2116
09:11:16
41.85
41.90
41.95
+0.30
4
2106
09:11:16
41.85
41.90
41.90
+0.25
1
2102
09:11:15
41.90
41.95
41.90
+0.25
2
2101
09:11:15
41.90
41.95
41.90
+0.25
1
2099
09:11:12
41.90
41.95
41.95
+0.30
1
2098
09:11:11
41.90
41.95
41.95
+0.30
1
2097
09:11:10
41.90
41.95
41.95
+0.30
2
2096
09:11:08
41.90
41.95
41.90
+0.25
2
2094
09:11:08
41.90
41.95
41.95
+0.30
1
2092
09:11:06
41.90
41.95
41.95
+0.30
1
2091
09:11:06
41.95
42.00
41.95
+0.30
2
2090
09:11:06
41.95
42.00
42.00
+0.35
5
2088
09:11:05
41.95
42.00
42.00
+0.35
5
2083
09:11:04
41.90
41.95
41.95
+0.30
2
2078
09:11:03
41.90
42.00
42.00
+0.35
5
2076
09:11:03
41.90
41.95
41.95
+0.30
1
2071
09:11:00
41.90
41.95
41.95
+0.30
5
2070
09:10:59
41.90
41.95
41.95
+0.30
5
2065
09:10:58
41.90
41.95
41.95
+0.30
5
2060
09:10:58
41.90
41.95
41.90
+0.25
1
2055
09:10:56
41.90
41.95
41.95
+0.30
1
2054
09:10:53
41.95
42.00
41.95
+0.30
1
2053
09:10:51
41.90
41.95
41.95
+0.30
2
2052
09:10:50
41.95
42.00
41.95
+0.30
2
2050
09:10:50
41.90
41.95
41.95
+0.30
1
2048
09:10:47
41.90
41.95
41.95
+0.30
3
2047
09:10:42
41.90
41.95
41.95
+0.30
1
2044
09:10:38
41.85
41.95
41.95
+0.30
1
2043
09:10:37
41.85
41.95
41.95
+0.30
1
2042
09:10:31
41.90
42.00
42.00
+0.35
3
2041
09:10:30
41.85
42.00
42.00
+0.35
5
2038
09:10:29
41.85
41.95
41.95
+0.30
3
2033
09:10:29
41.85
41.95
41.95
+0.30
1
2030
09:10:28
41.95
42.00
41.95
+0.30
1
2029
09:10:28
41.85
41.95
41.95
+0.30
1
2028
09:10:28
41.85
41.90
41.90
+0.25
1
2027
09:10:27
41.85
41.95
41.95
+0.30
5
2026
09:10:25
41.90
41.95
41.90
+0.25
1
2021
09:10:15
41.85
41.95
41.95
+0.30
1
2020
09:10:15
41.85
41.95
41.95
+0.30
1
2019
09:10:15
41.90
41.95
41.90
+0.25
2
2018
09:10:15
41.90
41.95
41.90
+0.25
3
2016
09:10:14
41.90
41.95
41.90
+0.25
1
2013
09:10:13
41.90
41.95
41.90
+0.25
1
2012
09:10:13
41.95
42.00
41.95
+0.30
5
2011
09:10:09
41.90
42.00
42.00
+0.35
1
2006
09:10:09
41.90
41.95
41.95
+0.30
6
2005
09:10:09
41.90
41.95
41.95
+0.30
2
1999
09:10:08
41.90
41.95
41.95
+0.30
1
1997
09:10:08
41.90
41.95
41.90
+0.25
2
1996
09:10:08
41.90
41.95
41.95
+0.30
2
1994
09:10:08
41.90
41.95
41.95
+0.30
1
1992
09:10:06
41.90
42.00
42.00
+0.35
2
1991
09:10:05
41.90
42.00
42.00
+0.35
2
1989
09:10:05
41.90
42.00
42.00
+0.35
5
1987
09:10:04
41.90
42.00
42.00
+0.35
5
1982
09:10:03
41.90
41.95
41.95
+0.30
3
1977
09:10:02
41.90
41.95
41.95
+0.30
5
1974
09:10:02
41.90
41.95
41.95
+0.30
1
1969
09:10:01
41.90
41.95
41.95
+0.30
1
1968
09:10:01
41.95
42.00
41.95
+0.30
1
1967
09:10:01
41.95
42.00
42.00
+0.35
5
1966
09:10:00
41.95
42.00
42.00
+0.35
5
1961
09:09:59
41.95
42.00
42.00
+0.35
5
1956
09:09:58
41.90
42.00
41.90
+0.25
1
1951
09:09:58
41.90
42.00
42.00
+0.35
5
1950
09:09:57
41.90
42.00
42.00
+0.35
5
1945
09:09:56
41.90
42.00
42.00
+0.35
5
1940
09:09:55
41.90
42.00
42.00
+0.35
5
1935
09:09:54
41.90
41.95
41.95
+0.30
2
1930
09:09:53
41.90
41.95
41.90
+0.25
1
1928
09:09:53
41.90
41.95
41.95
+0.30
5
1927
09:09:52
41.90
41.95
41.95
+0.30
5
1922
09:09:51
41.90
42.00
42.00
+0.35
2
1917
09:09:51
41.90
42.00
42.00
+0.35
3
1915
09:09:51
41.90
41.95
41.95
+0.30
4
1912
09:09:50
41.90
41.95
41.95
+0.30
1
1908
09:09:50
41.90
41.95
41.95
+0.30
5
1907
09:09:49
41.90
41.95
41.90
+0.25
1
1902
09:09:49
41.90
41.95
41.95
+0.30
5
1901
09:09:48
41.90
41.95
41.90
+0.25
1
1896
09:09:48
41.90
41.95
41.90
+0.25
1
1895
09:09:48
41.90
41.95
41.90
+0.25
10
1894
09:09:48
41.90
41.95
41.95
+0.30
5
1884
09:09:43
41.90
41.95
41.95
+0.30
1
1879
09:09:41
41.85
41.90
41.90
+0.25
2
1878
09:09:41
41.85
41.90
41.90
+0.25
1
1876
09:09:37
41.85
41.95
41.95
+0.30
2
1875
09:09:37
41.85
41.95
41.85
+0.20
2
1873
09:09:36
41.85
41.95
42.00
+0.35
2
1871
09:09:36
41.85
41.95
41.95
+0.30
2
1869
09:09:35
41.95
42.00
41.95
+0.30
8
1867
09:09:34
41.95
42.00
41.95
+0.30
2
1859
09:09:34
41.95
42.00
42.00
+0.35
1
1857
09:09:33
41.95
42.00
41.95
+0.30
1
1856
09:09:33
41.95
42.00
41.95
+0.30
1
1855
09:09:33
41.95
42.00
42.00
+0.35
5
1854
09:09:31
41.95
42.00
42.00
+0.35
5
1849
09:09:31
41.95
42.00
42.00
+0.35
1
1844
09:09:31
41.95
42.00
41.95
+0.30
2
1843
09:09:29
41.95
42.00
42.00
+0.35
1
1841
09:09:27
41.95
42.00
41.95
+0.30
2
1840
09:09:27
41.95
42.00
42.00
+0.35
2
1838
09:09:26
41.95
42.00
42.00
+0.35
10
1836
09:09:25
41.95
42.00
42.00
+0.35
1
1826
09:09:24
41.95
42.00
41.95
+0.30
1
1825
09:09:24
41.95
42.00
42.00
+0.35
1
1824
09:09:24
41.95
42.00
42.00
+0.35
1
1823
09:09:24
41.95
42.00
42.00
+0.35
1
1822
09:09:19
41.90
42.00
42.00
+0.35
2
1821
09:09:19
41.90
42.00
42.00
+0.35
1
1819
09:09:19
41.90
42.00
42.00
+0.35
1
1818
09:09:19
41.90
42.00
42.00
+0.35
1
1817
09:09:19
41.90
41.95
41.95
+0.30
2
1816
09:09:19
41.90
41.95
41.95
+0.30
21
1814
09:09:19
41.85
41.90
41.90
+0.25
2
1793
09:09:19
41.85
41.90
41.90
+0.25
12
1791
09:09:18
41.85
41.90
41.85
+0.20
1
1779
09:09:17
41.80
41.90
41.80
+0.15
1
1778
09:09:17
41.85
41.90
41.90
+0.25
1
1777
09:09:16
41.80
41.90
41.90
+0.25
5
1776
09:09:15
41.80
41.90
41.90
+0.25
5
1771
09:09:14
41.80
41.90
41.80
+0.15
1
1766
09:09:14
41.80
41.85
41.85
+0.20
4
1765
09:09:13
41.80
41.85
41.85
+0.20
5
1761
09:09:13
41.70
41.85
41.85
+0.20
7
1756
09:09:12
41.75
41.85
41.75
+0.10
1
1749
09:09:11
41.80
41.85
41.80
+0.15
7
1748
09:09:11
41.70
41.80
41.80
+0.15
3
1741
09:09:10
41.70
41.80
41.70
+0.05
2
1738
09:09:10
41.70
41.80
41.70
+0.05
2
1736
09:09:06
41.75
41.85
41.85
+0.20
1
1734
09:09:06
41.70
41.80
41.70
+0.05
1
1733
09:09:06
41.80
41.85
41.75
+0.10
1
1732
09:09:06
41.80
41.85
41.80
+0.15
1
1731
09:09:02
41.70
41.85
41.85
+0.20
1
1730
09:09:01
41.80
41.85
41.80
+0.15
1
1729
09:09:01
41.70
41.85
41.70
+0.05
1
1728
09:09:00
41.75
41.85
41.70
+0.05
1
1727
09:09:00
41.75
41.85
41.75
+0.10
1
1726
09:08:59
41.75
41.80
41.80
+0.15
1
1725
09:08:58
41.75
41.80
41.75
+0.10
2
1724
09:08:58
41.75
41.80
41.75
+0.10
1
1722
09:08:53
41.75
41.80
41.75
+0.10
2
1721
09:08:53
41.75
41.80
41.80
+0.15
2
1719
09:08:51
41.75
41.80
41.75
+0.10
1
1717
09:08:51
41.80
41.85
41.80
+0.15
4
1716
09:08:48
41.80
41.85
41.80
+0.15
1
1712
09:08:48
41.80
41.85
41.80
+0.15
1
1711
09:08:47
41.80
41.85
41.80
+0.15
3
1710
09:08:47
41.80
41.85
41.85
+0.20
1
1707
09:08:41
41.80
41.85
41.80
+0.15
1
1706
09:08:40
41.80
41.85
41.80
+0.15
1
1705
09:08:38
41.80
41.85
41.80
+0.15
2
1704
09:08:36
41.80
41.85
41.80
+0.15
2
1702
09:08:34
41.80
41.85
41.80
+0.15
1
1700
09:08:33
41.75
41.80
41.80
+0.15
5
1699
09:08:32
41.75
41.80
41.80
+0.15
1
1694
09:08:28
41.75
41.80
41.80
+0.15
2
1693
09:08:28
41.75
41.80
41.80
+0.15
1
1691
09:08:27
41.75
41.80
41.80
+0.15
1
1690
09:08:27
41.75
41.80
41.80
+0.15
1
1689
09:08:27
41.75
41.80
41.80
+0.15
1
1688
09:08:26
41.75
41.80
41.80
+0.15
2
1687
09:08:23
41.75
41.80
41.80
+0.15
1
1685
09:08:22
41.75
41.80
41.75
+0.10
2
1684
09:08:20
41.75
41.80
41.75
+0.10
1
1682
09:08:20
41.75
41.80
41.80
+0.15
5
1681
09:08:18
41.75
41.80
41.80
+0.15
2
1676
09:08:17
41.75
41.80
41.80
+0.15
1
1674
09:08:17
41.75
41.80
41.80
+0.15
1
1673
09:08:17
41.75
41.80
41.75
+0.10
1
1672
09:08:13
41.65
41.80
41.65
0
4
1671
09:08:12
41.70
41.75
41.75
+0.10
1
1667
09:08:12
41.65
41.75
41.75
+0.10
4
1666
09:08:10
41.65
41.70
41.75
+0.10
1
1662
09:08:10
41.65
41.70
41.70
+0.05
1
1661
09:08:09
41.65
41.70
41.65
0
1
1660
09:08:09
41.65
41.70
41.70
+0.05
4
1659
09:08:09
41.65
41.70
41.70
+0.05
5
1655
09:08:08
41.65
41.70
41.65
0
3
1650
09:07:55
41.70
41.75
41.70
+0.05
1
1647
09:07:51
41.70
41.75
41.70
+0.05
1
1646
09:07:48
41.70
41.75
41.70
+0.05
2
1645
09:07:46
41.70
41.75
41.65
0
4
1643
09:07:46
41.70
41.75
41.70
+0.05
1
1639
09:07:45
41.70
41.75
41.70
+0.05
1
1638
09:07:45
41.65
41.70
41.70
+0.05
3
1637
09:07:45
41.65
41.70
41.70
+0.05
24
1634
09:07:38
41.65
41.70
41.65
0
2
1610
09:07:32
41.60
41.65
41.65
0
3
1608
09:07:27
41.60
41.65
41.65
0
2
1605
09:07:26
41.65
41.70
41.65
0
2
1603
09:07:25
41.60
41.65
41.65
0
2
1601
09:07:22
41.55
41.65
41.65
0
1
1599
09:07:21
41.55
41.65
41.65
0
1
1598
09:07:16
41.55
41.65
41.65
0
1
1597
09:07:12
41.55
41.65
41.65
0
1
1596
09:07:08
41.60
41.65
41.60
-0.05
3
1595
09:07:06
41.55
41.60
41.60
-0.05
6
1592
09:07:00
41.55
41.60
41.60
-0.05
1
1586
09:07:00
41.60
41.65
41.60
-0.05
3
1585
09:06:54
41.55
41.60
41.60
-0.05
1
1582
09:06:54
41.50
41.55
41.55
-0.10
3
1581
09:06:54
41.60
41.65
41.55
-0.10
12
1578
09:06:54
41.60
41.65
41.60
-0.05
5
1566
09:06:54
41.55
41.60
41.60
-0.05
11
1561
09:06:48
41.55
41.60
41.55
-0.10
2
1550
09:06:47
41.55
41.60
41.55
-0.10
1
1548
09:06:46
41.55
41.60
41.55
-0.10
1
1547
09:06:45
41.55
41.60
41.55
-0.10
5
1546
09:06:43
41.55
41.60
41.60
-0.05
5
1541
09:06:37
41.55
41.60
41.55
-0.10
1
1536
09:06:36
41.55
41.60
41.60
-0.05
1
1535
09:06:33
41.55
41.60
41.60
-0.05
3
1534
09:06:28
41.55
41.65
41.55
-0.10
1
1531
09:06:22
41.60
41.65
41.60
-0.05
2
1530
09:06:16
41.55
41.70
41.55
-0.10
1
1528
09:06:13
41.55
41.60
41.60
-0.05
1
1527
09:06:12
41.55
41.60
41.55
-0.10
1
1526
09:06:09
41.55
41.60
41.55
-0.10
1
1525
09:06:08
41.50
41.55
41.55
-0.10
1
1524
09:06:08
41.40
41.50
41.50
-0.15
20
1523
09:06:08
41.40
41.45
41.45
-0.20
2
1503
09:06:07
41.40
41.50
41.40
-0.25
1
1501
09:06:02
41.40
41.50
41.50
-0.15
3
1500
09:06:00
41.40
41.50
41.40
-0.25
1
1497
09:06:00
41.45
41.50
41.45
-0.20
1
1496
09:06:00
41.45
41.50
41.45
-0.20
6
1495
09:05:59
41.55
41.60
41.50
-0.15
48
1489
09:05:59
41.55
41.60
41.55
-0.10
10
1441
09:05:59
41.55
41.60
41.55
-0.10
10
1431
09:05:57
41.55
41.65
41.55
-0.10
1
1421
09:05:51
41.55
41.65
41.55
-0.10
1
1420
09:05:50
41.55
41.65
41.65
0
5
1419
09:05:47
41.55
41.65
41.55
-0.10
1
1414
09:05:44
41.60
41.65
41.60
-0.05
1
1413
09:05:38
41.60
41.65
41.60
-0.05
1
1412
09:05:36
41.65
41.70
41.60
-0.05
18
1411
09:05:36
41.65
41.70
41.65
0
2
1393
09:05:33
41.65
41.70
41.70
+0.05
1
1391
09:05:33
41.65
41.70
41.65
0
1
1390
09:05:26
41.65
41.70
41.65
0
1
1389
09:05:26
41.65
41.70
41.65
0
1
1388
09:05:08
41.60
41.65
41.65
0
2
1387
09:05:08
41.70
41.75
41.60
-0.05
5
1385
09:05:08
41.70
41.75
41.65
0
6
1380
09:05:08
41.70
41.75
41.70
+0.05
9
1374
09:05:07
41.65
41.70
41.70
+0.05
6
1365
09:05:02
41.70
41.80
41.70
+0.05
1
1359
09:05:02
41.75
41.80
41.70
+0.05
2
1358
09:05:02
41.75
41.80
41.75
+0.10
1
1356
09:04:53
41.70
41.80
41.70
+0.05
1
1355
09:04:52
41.70
41.75
41.75
+0.10
3
1354
09:04:52
41.65
41.70
41.70
+0.05
19
1351
09:04:47
41.65
41.70
41.65
0
1
1332
09:04:45
41.60
41.65
41.65
0
6
1331
09:04:45
41.55
41.60
41.60
-0.05
3
1325
09:04:40
41.60
41.65
41.50
-0.15
2
1322
09:04:40
41.60
41.65
41.55
-0.10
12
1320
09:04:40
41.60
41.65
41.60
-0.05
6
1308
09:04:33
41.60
41.65
41.65
0
1
1302
09:04:26
41.65
41.70
41.65
0
2
1301
09:04:22
41.65
41.70
41.65
0
1
1299
09:04:16
41.55
41.70
41.55
-0.10
3
1298
09:04:16
41.55
41.65
41.65
0
3
1295
09:04:16
41.55
41.60
41.60
-0.05
5
1292
09:04:16
41.60
41.65
41.55
-0.10
4
1287
09:04:16
41.60
41.65
41.60
-0.05
1
1283
09:04:16
41.60
41.65
41.65
0
1
1282
09:04:13
41.55
41.65
41.65
0
3
1281
09:04:13
41.55
41.65
41.65
0
2
1278
09:04:12
41.60
41.70
41.60
-0.05
32
1276
09:04:12
41.60
41.70
41.60
-0.05
20
1244
09:04:11
41.65
41.70
41.65
0
1
1224
09:04:11
41.65
41.70
41.70
+0.05
1
1223
09:04:10
41.65
41.70
41.65
0
1
1222
09:04:09
41.60
41.65
41.65
0
3
1221
09:04:08
41.65
41.70
41.65
0
2
1218
09:03:59
41.65
41.70
41.70
+0.05
1
1216
09:03:59
41.65
41.70
41.65
0
1
1215
09:03:54
41.65
41.70
41.70
+0.05
2
1214
09:03:50
41.60
41.70
41.70
+0.05
1
1212
09:03:45
41.60
41.70
41.70
+0.05
1
1211
09:03:44
41.60
41.70
41.70
+0.05
1
1210
09:03:44
41.65
41.70
41.60
-0.05
19
1209
09:03:44
41.65
41.70
41.65
0
1
1190
09:03:43
41.65
41.70
41.65
0
1
1189
09:03:37
41.60
41.70
41.70
+0.05
1
1188
09:03:35
41.60
41.70
41.60
-0.05
1
1187
09:03:33
41.60
41.65
41.65
0
1
1186
09:03:29
41.60
41.70
41.70
+0.05
1
1185
09:03:27
41.60
41.70
41.70
+0.05
2
1184
09:03:27
41.60
41.70
41.70
+0.05
5
1182
09:03:24
41.65
41.70
41.65
0
3
1177
09:03:24
41.65
41.70
41.65
0
1
1174
09:03:21
41.65
41.70
41.65
0
1
1173
09:03:20
41.65
41.70
41.70
+0.05
1
1172
09:03:20
41.65
41.70
41.70
+0.05
2
1171
09:03:16
41.65
41.70
41.65
0
1
1169
09:03:16
41.65
41.70
41.65
0
20
1168
09:03:14
41.65
41.70
41.70
+0.05
2
1148
09:03:14
41.65
41.70
41.70
+0.05
1
1146
09:03:12
41.65
41.70
41.70
+0.05
1
1145
09:03:12
41.65
41.70
41.70
+0.05
1
1144
09:03:12
41.65
41.70
41.70
+0.05
1
1143
09:03:12
41.65
41.70
41.70
+0.05
1
1142
09:03:10
41.65
41.70
41.70
+0.05
1
1141
09:03:07
41.65
41.70
41.70
+0.05
2
1140
09:03:06
41.65
41.70
41.70
+0.05
1
1138
09:03:04
41.65
41.70
41.65
0
1
1137
09:03:04
41.65
41.70
41.65
0
1
1136
09:03:03
41.65
41.70
41.65
0
1
1135
09:03:03
41.65
41.70
41.70
+0.05
2
1134
09:02:58
41.65
41.70
41.70
+0.05
1
1132
09:02:55
41.60
41.70
41.60
-0.05
2
1131
09:02:55
41.60
41.70
41.70
+0.05
1
1129
09:02:48
41.60
41.75
41.75
+0.10
1
1128
09:02:48
41.60
41.75
41.60
-0.05
1
1127
09:02:48
41.65
41.75
41.60
-0.05
12
1126
09:02:48
41.65
41.75
41.65
0
8
1114
09:02:45
41.70
41.75
41.70
+0.05
1
1106
09:02:43
41.65
41.70
41.70
+0.05
2
1105
09:02:42
41.65
41.70
41.70
+0.05
1
1103
09:02:41
41.65
41.75
41.75
+0.10
2
1102
09:02:41
41.70
41.80
41.70
+0.05
5
1100
09:02:41
41.70
41.80
41.70
+0.05
2
1095
09:02:41
41.70
41.80
41.70
+0.05
2
1093
09:02:41
41.75
41.80
41.70
+0.05
1
1091
09:02:41
41.75
41.80
41.75
+0.10
1
1090
09:02:41
41.75
41.80
41.75
+0.10
2
1089
09:02:41
41.75
41.80
41.75
+0.10
2
1087
09:02:41
41.75
41.80
41.75
+0.10
2
1085
09:02:41
41.75
41.80
41.75
+0.10
1
1083
09:02:40
41.75
41.80
41.80
+0.15
1
1082
09:02:39
41.75
41.80
41.80
+0.15
1
1081
09:02:37
41.75
41.80
41.80
+0.15
1
1080
09:02:34
41.75
41.80
41.80
+0.15
2
1079
09:02:34
41.75
41.80
41.75
+0.10
8
1077
09:02:33
41.75
41.80
41.80
+0.15
1
1069
09:02:33
41.75
41.80
41.80
+0.15
1
1068
09:02:32
41.75
41.80
41.80
+0.15
1
1067
09:02:32
41.75
41.80
41.80
+0.15
1
1066
09:02:29
41.75
41.80
41.80
+0.15
1
1065
09:02:29
41.80
41.85
41.80
+0.15
1
1064
09:02:28
41.80
41.85
41.80
+0.15
1
1063
09:02:28
41.80
41.85
41.80
+0.15
1
1062
09:02:24
41.75
41.85
41.75
+0.10
5
1061
09:02:24
41.75
41.80
41.80
+0.15
5
1056
09:02:22
41.75
41.80
41.75
+0.10
1
1051
09:02:22
41.75
41.80
41.75
+0.10
1
1050
09:02:21
41.65
41.75
41.75
+0.10
1
1049
09:02:20
41.65
41.75
41.80
+0.15
1
1048
09:02:20
41.65
41.75
41.75
+0.10
1
1047
09:02:20
41.70
41.80
41.70
+0.05
2
1046
09:02:20
41.70
41.80
41.70
+0.05
2
1044
09:02:20
41.75
41.80
41.70
+0.05
11
1042
09:02:20
41.75
41.80
41.75
+0.10
9
1031
09:02:19
41.75
41.80
41.80
+0.15
2
1022
09:02:16
41.75
41.80
41.75
+0.10
2
1020
09:02:16
41.70
41.80
41.80
+0.15
2
1018
09:02:15
41.70
41.80
41.80
+0.15
5
1016
09:02:15
41.70
41.75
41.80
+0.15
1
1011
09:02:15
41.70
41.75
41.75
+0.10
2
1010
09:02:14
41.70
41.75
41.75
+0.10
1
1008
09:02:14
41.70
41.75
41.75
+0.10
4
1007
09:02:13
41.70
41.75
41.75
+0.10
1
1003
09:02:11
41.70
41.75
41.75
+0.10
1
1002
09:02:11
41.70
41.75
41.75
+0.10
1
1001
09:02:09
41.75
41.80
41.75
+0.10
4
1000
09:02:09
41.75
41.80
41.80
+0.15
2
996
09:02:09
41.75
41.80
41.80
+0.15
2
994
09:02:09
41.75
41.80
41.75
+0.10
2
992
09:02:08
41.75
41.85
41.75
+0.10
18
990
09:02:08
41.80
41.85
41.75
+0.10
1
972
09:02:08
41.80
41.85
41.80
+0.15
1
971
09:02:03
41.75
41.80
41.80
+0.15
3
970
09:02:03
41.75
41.80
41.80
+0.15
1
967
09:02:01
41.75
41.85
41.85
+0.20
1
966
09:02:00
41.75
41.85
41.75
+0.10
2
965
09:01:59
41.75
41.85
41.85
+0.20
1
963
09:01:57
41.75
41.85
41.85
+0.20
1
962
09:01:53
41.75
41.85
41.85
+0.20
1
961
09:01:53
41.80
41.85
41.80
+0.15
2
960
09:01:52
41.80
41.85
41.85
+0.20
1
958
09:01:52
41.85
41.90
41.80
+0.15
14
957
09:01:52
41.85
41.90
41.85
+0.20
6
943
09:01:51
41.85
41.90
41.85
+0.20
1
937
09:01:49
41.85
41.90
41.90
+0.25
2
936
09:01:48
41.85
41.90
41.85
+0.20
1
934
09:01:45
41.85
41.90
41.85
+0.20
1
933
09:01:45
41.80
41.85
41.85
+0.20
3
932
09:01:44
41.80
41.85
41.80
+0.15
2
929
09:01:43
41.80
41.85
41.85
+0.20
1
927
09:01:43
41.80
41.85
41.85
+0.20
1
926
09:01:42
41.85
41.90
41.85
+0.20
11
925
09:01:42
41.85
41.90
41.85
+0.20
5
914
09:01:42
41.85
41.90
41.90
+0.25
1
909
09:01:40
41.80
41.85
41.85
+0.20
14
908
09:01:38
41.80
41.85
41.80
+0.15
2
894
09:01:35
41.80
41.85
41.80
+0.15
1
892
09:01:32
41.75
41.85
41.85
+0.20
2
891
09:01:29
41.80
41.85
41.80
+0.15
2
889
09:01:26
41.80
41.85
41.85
+0.20
1
887
09:01:24
41.75
41.85
41.75
+0.10
2
886
09:01:24
41.75
41.85
41.85
+0.20
5
884
09:01:24
41.70
41.80
41.80
+0.15
5
879
09:01:24
41.75
41.85
41.70
+0.05
9
874
09:01:24
41.75
41.85
41.75
+0.10
11
865
09:01:23
41.75
41.85
41.75
+0.10
2
854
09:01:22
41.80
41.85
41.80
+0.15
2
852
09:01:21
41.80
41.85
41.85
+0.20
4
850
09:01:21
41.75
41.80
41.80
+0.15
9
846
09:01:21
41.75
41.80
41.80
+0.15
1
837
09:01:20
41.75
41.80
41.75
+0.10
1
836
09:01:20
41.75
41.80
41.75
+0.10
3
835
09:01:19
41.75
41.80
41.80
+0.15
1
832
09:01:16
41.70
41.80
41.70
+0.05
2
831
09:01:16
41.70
41.80
41.80
+0.15
2
829
09:01:15
41.70
41.80
41.80
+0.15
1
827
09:01:15
41.75
41.80
41.75
+0.10
2
826
09:01:12
41.75
41.80
41.75
+0.10
7
824
09:01:12
41.75
41.80
41.75
+0.10
1
817
09:01:09
41.75
41.80
41.75
+0.10
1
816
09:01:09
41.70
41.75
41.75
+0.10
1
815
09:01:09
41.70
41.75
41.75
+0.10
5
814
09:01:08
41.75
41.80
41.75
+0.10
1
809
09:01:07
41.70
41.75
41.75
+0.10
1
808
09:01:06
41.75
41.80
41.75
+0.10
5
807
09:01:06
41.70
41.80
41.80
+0.15
1
802
09:01:03
41.75
41.85
41.75
+0.10
2
801
09:01:03
41.75
41.85
41.85
+0.20
5
799
09:01:02
41.80
41.85
41.80
+0.15
5
794
09:01:02
41.80
41.85
41.80
+0.15
1
789
09:01:00
41.80
41.90
41.80
+0.15
1
788
09:00:59
41.70
41.85
41.90
+0.25
4
787
09:00:59
41.70
41.85
41.85
+0.20
6
783
09:00:58
41.70
41.80
41.80
+0.15
1
777
09:00:56
41.80
41.85
41.80
+0.15
2
776
09:00:56
41.70
41.80
41.80
+0.15
3
774
09:00:56
41.70
41.80
41.70
+0.05
2
771
09:00:56
41.75
41.85
41.75
+0.10
16
769
09:00:56
41.75
41.85
41.85
+0.20
1
753
09:00:56
41.75
41.85
41.85
+0.20
1
752
09:00:56
41.80
41.90
41.75
+0.10
7
751
09:00:56
41.80
41.90
41.80
+0.15
13
744
09:00:55
41.80
41.90
41.90
+0.25
1
731
09:00:55
41.80
41.85
41.90
+0.25
1
730
09:00:55
41.80
41.85
41.85
+0.20
2
729
09:00:55
41.80
41.85
41.85
+0.20
1
727
09:00:54
41.80
41.85
41.85
+0.20
5
726
09:00:54
41.80
41.85
41.85
+0.20
1
721
09:00:53
41.80
41.85
41.80
+0.15
1
720
09:00:53
41.80
41.85
41.85
+0.20
1
719
09:00:53
41.80
41.90
41.90
+0.25
3
718
09:00:50
41.80
41.90
41.90
+0.25
1
715
09:00:48
41.80
41.85
41.90
+0.25
1
714
09:00:48
41.80
41.85
41.85
+0.20
4
713
09:00:45
41.75
41.80
41.80
+0.15
1
709
09:00:45
41.75
41.80
41.80
+0.15
1
708
09:00:45
41.75
41.80
41.80
+0.15
5
707
09:00:43
41.75
41.80
41.80
+0.15
1
702
09:00:43
41.75
41.80
41.80
+0.15
5
701
09:00:41
41.75
41.80
41.80
+0.15
1
696
09:00:40
41.75
41.80
41.80
+0.15
1
695
09:00:38
41.75
41.80
41.75
+0.10
2
694
09:00:37
41.75
41.80
41.80
+0.15
4
692
09:00:37
41.75
41.80
41.80
+0.15
5
688
09:00:36
41.70
41.80
41.80
+0.15
3
683
09:00:35
41.75
41.80
41.75
+0.10
1
680
09:00:34
41.70
41.75
41.75
+0.10
1
679
09:00:34
41.70
41.75
41.75
+0.10
3
678
09:00:33
41.75
41.80
41.75
+0.10
1
675
09:00:32
41.70
41.80
41.80
+0.15
1
674
09:00:31
41.70
41.80
41.80
+0.15
5
673
09:00:30
41.70
41.80
41.80
+0.15
1
668
09:00:30
41.70
41.80
41.80
+0.15
2
667
09:00:30
41.70
41.75
41.75
+0.10
1
665
09:00:29
41.70
41.75
41.75
+0.10
1
664
09:00:28
41.75
41.80
41.60
-0.05
2
663
09:00:28
41.75
41.80
41.65
0
2
661
09:00:28
41.75
41.80
41.70
+0.05
6
659
09:00:28
41.75
41.80
41.75
+0.10
10
653
09:00:27
41.75
41.80
41.80
+0.15
5
643
09:00:26
41.75
41.80
41.80
+0.15
1
638
09:00:25
41.70
41.80
41.80
+0.15
1
637
09:00:23
41.70
41.80
41.70
+0.05
1
636
09:00:23
41.70
41.75
41.75
+0.10
1
635
09:00:23
41.70
41.75
41.75
+0.10
1
634
09:00:23
41.60
41.70
41.70
+0.05
5
633
09:00:23
41.60
41.70
41.60
-0.05
1
628
09:00:20
41.55
41.70
41.70
+0.05
2
627
09:00:18
41.55
41.70
41.70
+0.05
1
625
09:00:18
41.55
41.70
41.70
+0.05
1
624
09:00:17
41.55
41.65
41.70
+0.05
2
623
09:00:17
41.55
41.65
41.65
0
3
621
09:00:17
41.55
41.65
41.65
0
1
618
09:00:15
41.55
41.65
41.65
0
1
617
09:00:13
41.55
41.60
41.65
0
1
616
09:00:13
41.55
41.60
41.60
-0.05
1
615
09:00:10
41.55
41.60
41.60
-0.05
2
614
09:00:09
41.60
41.65
41.55
-0.10
5
612
09:00:09
41.60
41.65
41.60
-0.05
9
607
09:00:09
41.60
41.65
41.65
0
1
598
09:00:09
41.60
41.65
41.60
-0.05
1
597
09:00:08
41.65
41.70
41.65
0
15
596
09:00:08
41.65
41.70
41.65
0
9
581
09:00:08
41.65
41.70
41.65
0
1
572
09:00:08
41.65
41.70
41.65
0
22
571
09:00:08
41.65
41.70
41.65
0
45
549
09:00:08
41.65
41.70
41.65
0
1
504
09:00:08
41.65
41.70
41.65
0
1
503
09:00:08
--
--
41.65
0
502
502
其他人也逛...
麥當勞薯條(中)即享券
Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y
OPPO Reno16 F 6.57吋 8+256GB
App Store Card $ 1000 - 數位序號
舒潔 棉柔厚韌抽取衛生紙 110抽X30包/箱
麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)
MyCard 1000點虛擬點數卡
PChome 購物儲值100,000元
【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)
SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
App Store Card $ 3000 - 數位序號
樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB
【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
個股名稱
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
更多
加密貨幣
比特幣
BTC
83887.69
-491.82
-0.58%
以太幣
ETH
2684.65
-2.67
-0.10%
瑞波幣
XRP
1.56
0.03
1.75%
比特幣現金
BCH
340.63
2.76
0.82%
萊特幣
LTC
72.27
0.36
0.50%
卡達幣
ADA
0.257068
0.01
3.65%
波場幣
TRX
0.337650
0.00
-0.73%
恆星幣
XLM
0.218322
0.00
0.83%
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。
