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
大樂透第115035期 頭獎槓龜
熱門
5大發卡行2月簽帳金額2678億 中信銀續居刷卡王
更新報價
中 工
(2515)
建材營造
上市
威京
集團
16.00
▼-0.10
-0.62%
2.75
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.10
17,166
16.00
470
16.10
54
16.00
16.50
15.75
16.10
+ 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)
13:30:00
16.00
16.10
16.00
-0.10
638
17166
13:24:55
16.05
16.10
16.10
0
1
16528
13:24:53
16.05
16.10
16.10
0
1
16527
13:24:48
16.05
16.10
16.10
0
1
16526
13:24:44
16.05
16.10
16.10
0
1
16525
13:24:32
16.05
16.10
16.10
0
2
16524
13:24:29
16.05
16.10
16.10
0
1
16522
13:24:20
16.05
16.10
16.10
0
1
16521
13:24:15
16.05
16.10
16.10
0
1
16520
13:24:15
16.05
16.10
16.10
0
25
16519
13:24:10
16.05
16.10
16.05
-0.05
1
16494
13:24:08
16.05
16.10
16.10
0
1
16493
13:23:59
16.05
16.10
16.10
0
1
16492
13:23:57
16.05
16.10
16.10
0
3
16491
13:23:56
16.05
16.10
16.05
-0.05
1
16488
13:23:54
16.05
16.10
16.05
-0.05
4
16487
13:23:54
16.05
16.10
16.05
-0.05
30
16483
13:23:50
16.05
16.10
16.05
-0.05
2
16453
13:23:42
16.05
16.10
16.05
-0.05
10
16451
13:23:40
16.05
16.10
16.10
0
1
16441
13:23:21
16.05
16.10
16.10
0
2
16440
13:23:17
16.05
16.10
16.05
-0.05
4
16438
13:23:17
16.05
16.10
16.10
0
12
16434
13:23:17
16.10
16.15
16.10
0
8
16422
13:23:12
16.10
16.15
16.10
0
1
16414
13:22:44
16.10
16.15
16.15
+0.05
1
16413
13:22:11
16.10
16.15
16.15
+0.05
1
16412
13:22:08
16.10
16.15
16.10
0
10
16411
13:22:03
16.10
16.15
16.15
+0.05
10
16401
13:22:03
16.10
16.15
16.10
0
10
16391
13:22:02
16.10
16.15
16.10
0
4
16381
13:22:01
16.10
16.15
16.10
0
23
16377
13:21:04
16.10
16.15
16.15
+0.05
10
16354
13:20:54
16.10
16.15
16.10
0
1
16344
13:20:26
16.10
16.15
16.10
0
7
16343
13:20:26
16.10
16.15
16.10
0
6
16336
13:20:26
16.10
16.15
16.10
0
50
16330
13:20:16
16.10
16.15
16.15
+0.05
1
16280
13:19:50
16.10
16.15
16.15
+0.05
1
16279
13:19:41
16.10
16.15
16.15
+0.05
10
16278
13:19:36
16.10
16.15
16.15
+0.05
1
16268
13:19:31
16.10
16.15
16.15
+0.05
1
16267
13:19:28
16.10
16.15
16.15
+0.05
10
16266
13:19:23
16.10
16.15
16.15
+0.05
1
16256
13:19:18
16.10
16.20
16.20
+0.10
8
16255
13:19:15
16.15
16.20
16.15
+0.05
4
16247
13:19:15
16.15
16.20
16.15
+0.05
11
16243
13:19:14
16.15
16.20
16.15
+0.05
1
16232
13:19:10
16.15
16.20
16.15
+0.05
1
16231
13:19:10
16.15
16.20
16.15
+0.05
20
16230
13:19:00
16.15
16.20
16.15
+0.05
1
16210
13:18:39
16.15
16.20
16.20
+0.10
2
16209
13:18:08
16.15
16.20
16.20
+0.10
1
16207
13:17:52
16.15
16.20
16.15
+0.05
1
16206
13:17:32
16.15
16.20
16.20
+0.10
3
16205
13:17:16
16.15
16.20
16.15
+0.05
3
16202
13:17:16
16.15
16.20
16.20
+0.10
2
16199
13:17:15
16.15
16.20
16.20
+0.10
1
16197
13:17:09
16.15
16.20
16.20
+0.10
1
16196
13:16:57
16.15
16.20
16.20
+0.10
10
16195
13:16:50
16.15
16.20
16.20
+0.10
3
16185
13:16:43
16.15
16.20
16.20
+0.10
2
16182
13:16:39
16.15
16.20
16.20
+0.10
1
16180
13:16:35
16.20
16.25
16.20
+0.10
5
16179
13:16:34
16.15
16.20
16.20
+0.10
1
16174
13:16:31
16.15
16.20
16.20
+0.10
1
16173
13:16:27
16.15
16.20
16.20
+0.10
5
16172
13:16:26
16.15
16.25
16.15
+0.05
10
16167
13:16:19
16.15
16.20
16.20
+0.10
1
16157
13:16:12
16.20
16.25
16.20
+0.10
16
16156
13:16:11
16.20
16.25
16.20
+0.10
18
16140
13:16:11
16.15
16.20
16.20
+0.10
396
16122
13:16:08
16.15
16.20
16.15
+0.05
2
15726
13:16:02
16.10
16.15
16.15
+0.05
8
15724
13:15:50
16.10
16.15
16.15
+0.05
1
15716
13:15:49
16.15
16.20
16.15
+0.05
20
15715
13:15:45
16.15
16.20
16.15
+0.05
1
15695
13:15:42
16.10
16.15
16.15
+0.05
132
15694
13:15:32
16.10
16.15
16.10
0
1
15562
13:15:14
16.05
16.10
16.10
0
55
15561
13:14:59
16.05
16.10
16.05
-0.05
2
15506
13:14:53
16.05
16.10
16.10
0
1
15504
13:14:49
16.05
16.10
16.10
0
1
15503
13:14:48
16.05
16.10
16.10
0
1
15502
13:14:48
16.05
16.15
16.05
-0.05
8
15501
13:14:48
16.10
16.15
16.10
0
100
15493
13:14:43
16.10
16.15
16.10
0
3
15393
13:14:41
16.10
16.15
16.15
+0.05
2
15390
13:14:41
16.10
16.15
16.10
0
3
15388
13:14:41
16.10
16.15
16.10
0
4
15385
13:14:38
16.10
16.15
16.15
+0.05
10
15381
13:14:22
16.10
16.15
16.15
+0.05
2
15371
13:14:22
16.10
16.15
16.10
0
2
15369
13:14:22
16.10
16.15
16.10
0
20
15367
13:14:22
16.10
16.15
16.10
0
1
15347
13:13:46
16.10
16.15
16.15
+0.05
10
15346
13:12:33
16.10
16.15
16.15
+0.05
1
15336
13:12:31
16.10
16.15
16.10
0
1
15335
13:12:25
16.10
16.15
16.10
0
6
15334
13:12:04
16.10
16.15
16.15
+0.05
4
15328
13:11:59
16.10
16.15
16.10
0
2
15324
13:11:53
16.10
16.15
16.15
+0.05
3
15322
13:09:18
16.10
16.15
16.10
0
1
15319
13:08:30
16.10
16.15
16.15
+0.05
1
15318
13:08:27
16.10
16.15
16.15
+0.05
1
15317
13:08:22
16.10
16.15
16.15
+0.05
10
15316
13:08:14
16.10
16.15
16.15
+0.05
1
15306
13:07:59
16.15
16.20
16.15
+0.05
6
15305
13:07:59
16.10
16.15
16.15
+0.05
4
15299
13:07:59
16.10
16.15
16.15
+0.05
1
15295
13:07:39
16.10
16.15
16.15
+0.05
1
15294
13:07:25
16.10
16.15
16.15
+0.05
1
15293
13:07:11
16.15
16.20
16.15
+0.05
1
15292
13:07:08
16.10
16.15
16.15
+0.05
5
15291
13:07:04
16.10
16.15
16.15
+0.05
5
15286
13:07:02
16.15
16.20
16.15
+0.05
6
15281
13:07:02
16.10
16.15
16.15
+0.05
1
15275
13:07:01
16.10
16.15
16.15
+0.05
5
15274
13:07:01
16.15
16.20
16.15
+0.05
2
15269
13:07:01
16.15
16.20
16.15
+0.05
5
15267
13:07:01
16.15
16.20
16.15
+0.05
10
15262
13:06:51
16.10
16.15
16.15
+0.05
7
15252
13:06:47
16.10
16.15
16.15
+0.05
2
15245
13:06:47
16.10
16.15
16.15
+0.05
2
15243
13:06:44
16.10
16.15
16.15
+0.05
1
15241
13:06:43
16.15
16.20
16.15
+0.05
4
15240
13:06:38
16.15
16.20
16.15
+0.05
10
15236
13:06:15
16.15
16.20
16.20
+0.10
1
15226
13:06:07
16.15
16.20
16.20
+0.10
10
15225
13:06:06
16.15
16.20
16.15
+0.05
3
15215
13:05:53
16.15
16.20
16.15
+0.05
5
15212
13:05:51
16.15
16.20
16.20
+0.10
2
15207
13:05:42
16.15
16.20
16.20
+0.10
3
15205
13:05:40
16.15
16.20
16.20
+0.10
1
15202
13:05:36
16.15
16.20
16.20
+0.10
1
15201
13:05:35
16.15
16.20
16.20
+0.10
2
15200
13:05:32
16.15
16.20
16.20
+0.10
1
15198
13:05:29
16.15
16.20
16.20
+0.10
2
15197
13:05:24
16.15
16.20
16.20
+0.10
5
15195
13:05:22
16.15
16.20
16.20
+0.10
1
15190
13:05:14
16.15
16.20
16.20
+0.10
5
15189
13:05:08
16.15
16.20
16.20
+0.10
1
15184
13:05:03
16.20
16.25
16.20
+0.10
2
15183
13:05:02
16.20
16.25
16.20
+0.10
1
15181
13:04:57
16.20
16.25
16.25
+0.15
1
15180
13:04:56
16.20
16.25
16.25
+0.15
1
15179
13:04:56
16.20
16.25
16.20
+0.10
1
15178
13:04:56
16.20
16.25
16.20
+0.10
9
15177
13:04:56
16.15
16.20
16.20
+0.10
94
15168
13:04:56
16.15
16.20
16.20
+0.10
499
15074
13:04:55
16.15
16.20
16.15
+0.05
11
14575
13:04:39
16.15
16.20
16.15
+0.05
1
14564
13:04:30
16.15
16.20
16.15
+0.05
5
14563
13:04:28
16.15
16.20
16.15
+0.05
5
14558
13:04:26
16.15
16.20
16.15
+0.05
5
14553
13:04:24
16.15
16.20
16.15
+0.05
1
14548
13:04:04
16.15
16.20
16.15
+0.05
1
14547
13:04:02
16.15
16.20
16.15
+0.05
4
14546
13:04:01
16.10
16.15
16.15
+0.05
6
14542
13:03:48
16.15
16.20
16.15
+0.05
5
14536
13:03:46
16.10
16.15
16.15
+0.05
3
14531
13:03:46
16.15
16.20
16.15
+0.05
2
14528
13:03:45
16.15
16.20
16.15
+0.05
2
14526
13:03:43
16.15
16.20
16.15
+0.05
5
14524
13:03:42
16.15
16.20
16.15
+0.05
1
14519
13:03:41
16.15
16.20
16.15
+0.05
5
14518
13:03:33
16.15
16.20
16.15
+0.05
2
14513
13:03:30
16.15
16.20
16.20
+0.10
20
14511
13:03:24
16.10
16.15
16.15
+0.05
44
14491
13:03:24
16.10
16.15
16.15
+0.05
2
14447
13:03:11
16.15
16.20
16.15
+0.05
23
14445
13:03:08
16.15
16.20
16.15
+0.05
1
14422
13:03:05
16.15
16.20
16.15
+0.05
1
14421
13:02:55
16.15
16.20
16.15
+0.05
1
14420
13:02:15
16.10
16.15
16.15
+0.05
158
14419
13:01:48
16.10
16.15
16.15
+0.05
10
14261
13:01:43
16.10
16.15
16.10
0
5
14251
13:01:32
16.10
16.15
16.10
0
2
14246
12:59:32
16.15
16.20
16.15
+0.05
6
14244
12:59:32
16.15
16.20
16.15
+0.05
1
14238
12:59:31
16.15
16.20
16.15
+0.05
5
14237
12:59:29
16.15
16.20
16.15
+0.05
2
14232
12:59:24
16.15
16.20
16.15
+0.05
50
14230
12:58:26
16.15
16.20
16.20
+0.10
5
14180
12:58:19
16.15
16.20
16.20
+0.10
1
14175
12:58:09
16.15
16.20
16.20
+0.10
1
14174
12:57:45
16.15
16.20
16.20
+0.10
1
14173
12:57:09
16.15
16.20
16.20
+0.10
5
14172
12:56:52
16.15
16.20
16.20
+0.10
10
14167
12:56:20
16.15
16.20
16.15
+0.05
1
14157
12:56:20
16.15
16.20
16.20
+0.10
20
14156
12:56:19
16.15
16.20
16.20
+0.10
4
14136
12:56:10
16.15
16.20
16.20
+0.10
10
14132
12:56:07
16.10
16.15
16.15
+0.05
84
14122
12:55:49
16.10
16.15
16.15
+0.05
1
14038
12:55:40
16.15
16.20
16.15
+0.05
3
14037
12:55:32
16.15
16.20
16.15
+0.05
11
14034
12:55:32
16.15
16.20
16.15
+0.05
18
14023
12:55:31
16.15
16.20
16.15
+0.05
27
14005
12:55:31
16.10
16.15
16.15
+0.05
459
13978
12:55:26
16.10
16.15
16.10
0
5
13519
12:55:22
16.10
16.15
16.10
0
3
13514
12:55:00
16.10
16.15
16.10
0
10
13511
12:54:59
16.10
16.15
16.10
0
1
13501
12:54:59
16.05
16.10
16.10
0
325
13500
12:54:47
16.05
16.10
16.05
-0.05
2
13175
12:54:20
16.05
16.10
16.05
-0.05
10
13173
12:53:55
16.05
16.10
16.10
0
1
13163
12:53:21
16.05
16.10
16.05
-0.05
1
13162
12:52:33
16.05
16.10
16.05
-0.05
24
13161
12:52:07
16.05
16.10
16.10
0
15
13137
12:51:28
16.05
16.10
16.05
-0.05
1
13122
12:49:27
16.10
16.15
16.10
0
10
13121
12:49:23
16.10
16.15
16.10
0
2
13111
12:49:20
16.10
16.15
16.10
0
1
13109
12:48:40
16.05
16.10
16.10
0
10
13108
12:48:38
16.05
16.10
16.10
0
1
13098
12:48:33
16.05
16.10
16.10
0
1
13097
12:48:28
16.05
16.10
16.10
0
1
13096
12:48:28
16.10
16.15
16.10
0
3
13095
12:48:22
16.10
16.15
16.10
0
5
13092
12:48:20
16.10
16.15
16.10
0
5
13087
12:48:11
16.10
16.15
16.10
0
1
13082
12:47:53
16.10
16.15
16.10
0
1
13081
12:47:49
16.10
16.15
16.10
0
1
13080
12:47:29
16.05
16.10
16.10
0
4
13079
12:47:23
16.05
16.10
16.10
0
18
13075
12:47:23
16.05
16.10
16.10
0
3
13057
12:47:23
16.05
16.10
16.10
0
1
13054
12:47:18
16.05
16.10
16.10
0
4
13053
12:47:15
16.10
16.15
16.10
0
5
13049
12:47:13
16.10
16.15
16.10
0
1
13044
12:47:03
16.10
16.15
16.10
0
1
13043
12:47:02
16.10
16.15
16.10
0
4
13042
12:47:01
16.10
16.15
16.10
0
1
13038
12:46:58
16.10
16.15
16.10
0
10
13037
12:46:31
16.10
16.15
16.10
0
1
13027
12:46:31
16.05
16.10
16.10
0
9
13026
12:46:30
16.05
16.10
16.10
0
1
13017
12:46:27
16.05
16.10
16.10
0
1
13016
12:46:24
16.05
16.10
16.10
0
1
13015
12:46:08
16.10
16.15
16.10
0
10
13014
12:45:54
16.10
16.15
16.10
0
6
13004
12:45:43
16.10
16.15
16.10
0
10
12998
12:45:40
16.05
16.10
16.10
0
25
12988
12:45:40
16.05
16.10
16.10
0
19
12963
12:45:40
16.10
16.15
16.10
0
6
12944
12:45:37
16.10
16.15
16.10
0
3
12938
12:45:26
16.10
16.15
16.10
0
9
12935
12:45:22
16.10
16.15
16.15
+0.05
8
12926
12:45:19
16.10
16.15
16.10
0
2
12918
12:45:18
16.10
16.15
16.10
0
1
12916
12:45:18
16.10
16.15
16.10
0
10
12915
12:45:13
16.10
16.15
16.10
0
1
12905
12:45:12
16.10
16.15
16.10
0
4
12904
12:45:08
16.10
16.15
16.10
0
20
12900
12:45:04
16.10
16.15
16.10
0
2
12880
12:45:03
16.10
16.15
16.10
0
2
12878
12:44:46
16.10
16.15
16.10
0
5
12876
12:44:25
16.10
16.15
16.10
0
5
12871
12:43:57
16.10
16.15
16.10
0
2
12866
12:43:36
16.10
16.15
16.10
0
3
12864
12:43:28
16.10
16.15
16.10
0
5
12861
12:43:23
16.10
16.15
16.10
0
1
12856
12:43:20
16.10
16.15
16.10
0
4
12855
12:43:17
16.10
16.15
16.10
0
2
12851
12:42:30
16.10
16.15
16.10
0
16
12849
12:42:29
16.05
16.10
16.10
0
233
12833
12:41:53
16.05
16.10
16.05
-0.05
1
12600
12:40:02
16.05
16.10
16.05
-0.05
1
12599
12:39:57
16.05
16.10
16.05
-0.05
1
12598
12:39:49
16.00
16.05
16.05
-0.05
38
12597
12:39:46
16.00
16.05
16.05
-0.05
1
12559
12:39:35
16.00
16.05
16.05
-0.05
50
12558
12:39:26
16.00
16.05
16.00
-0.10
2
12508
12:39:23
16.00
16.05
16.05
-0.05
1
12506
12:39:18
16.05
16.10
16.00
-0.10
64
12505
12:39:18
16.05
16.10
16.05
-0.05
36
12441
12:39:17
16.05
16.10
16.05
-0.05
1
12405
12:39:11
16.05
16.10
16.05
-0.05
1
12404
12:39:10
16.05
16.10
16.05
-0.05
1
12403
12:39:07
16.05
16.10
16.05
-0.05
1
12402
12:39:01
16.05
16.10
16.05
-0.05
1
12401
12:38:57
16.05
16.10
16.05
-0.05
3
12400
12:38:45
16.05
16.10
16.05
-0.05
1
12397
12:38:34
16.05
16.10
16.05
-0.05
4
12396
12:38:33
16.00
16.05
16.05
-0.05
2
12392
12:38:33
16.00
16.05
16.05
-0.05
15
12390
12:38:33
16.00
16.05
16.05
-0.05
5
12375
12:38:31
16.00
16.05
16.00
-0.10
1
12370
12:37:53
16.00
16.05
16.00
-0.10
2
12369
12:37:47
16.00
16.05
16.00
-0.10
1
12367
12:37:40
16.00
16.05
16.00
-0.10
1
12366
12:37:07
16.00
16.05
16.00
-0.10
1
12365
12:37:07
16.00
16.05
16.00
-0.10
1
12364
12:37:03
16.00
16.05
16.00
-0.10
1
12363
12:36:59
16.00
16.05
16.00
-0.10
1
12362
12:36:29
16.00
16.05
16.00
-0.10
1
12361
12:36:25
16.05
16.10
16.05
-0.05
33
12360
12:36:02
16.05
16.10
16.05
-0.05
1
12327
12:35:36
16.05
16.10
16.05
-0.05
1
12326
12:35:32
16.05
16.10
16.05
-0.05
1
12325
12:35:30
16.05
16.10
16.05
-0.05
3
12324
12:35:13
16.05
16.10
16.05
-0.05
2
12321
12:35:12
16.05
16.10
16.05
-0.05
1
12319
12:35:10
16.05
16.10
16.05
-0.05
1
12318
12:34:40
16.05
16.10
16.05
-0.05
1
12317
12:34:22
16.05
16.10
16.10
0
1
12316
12:33:22
16.05
16.10
16.10
0
1
12315
12:32:54
16.05
16.10
16.10
0
1
12314
12:32:53
16.10
16.15
16.10
0
8
12313
12:32:53
16.10
16.15
16.10
0
1
12305
12:32:44
16.10
16.15
16.10
0
5
12304
12:32:34
16.10
16.15
16.10
0
18
12299
12:32:18
16.10
16.15
16.10
0
1
12281
12:31:55
16.10
16.15
16.10
0
1
12280
12:31:25
16.10
16.15
16.10
0
1
12279
12:31:25
16.05
16.10
16.10
0
68
12278
12:29:10
16.05
16.10
16.05
-0.05
10
12210
12:28:31
16.05
16.10
16.05
-0.05
1
12200
12:28:01
16.05
16.10
16.05
-0.05
1
12199
12:27:58
16.05
16.10
16.05
-0.05
6
12198
12:27:57
16.05
16.10
16.05
-0.05
2
12192
12:27:52
16.05
16.10
16.05
-0.05
1
12190
12:27:48
16.00
16.05
16.05
-0.05
51
12189
12:27:39
16.00
16.05
16.00
-0.10
2
12138
12:27:26
15.95
16.00
16.00
-0.10
14
12136
12:27:18
15.95
16.00
16.00
-0.10
1
12122
12:26:56
15.95
16.00
16.00
-0.10
1
12121
12:26:53
15.95
16.00
16.00
-0.10
2
12120
12:26:53
15.95
16.00
16.00
-0.10
1
12118
12:26:45
15.95
16.00
16.00
-0.10
2
12117
12:26:38
16.00
16.05
16.00
-0.10
1
12115
12:26:30
16.00
16.05
16.00
-0.10
1
12114
12:26:30
15.95
16.00
16.00
-0.10
15
12113
12:26:19
15.95
16.00
16.00
-0.10
1
12098
12:26:18
16.00
16.05
16.00
-0.10
65
12097
12:26:13
16.00
16.05
16.00
-0.10
1
12032
12:26:08
16.00
16.05
16.00
-0.10
5
12031
12:26:03
16.00
16.05
16.00
-0.10
2
12026
12:26:02
16.00
16.05
16.00
-0.10
2
12024
12:25:51
16.00
16.05
16.00
-0.10
1
12022
12:25:51
16.00
16.05
16.00
-0.10
1
12021
12:25:38
16.00
16.05
16.00
-0.10
2
12020
12:25:27
16.00
16.05
16.05
-0.05
1
12018
12:24:10
16.00
16.05
16.05
-0.05
4
12017
12:23:03
16.05
16.10
16.05
-0.05
18
12013
12:23:02
16.05
16.10
16.05
-0.05
4
11995
12:22:42
16.05
16.10
16.05
-0.05
2
11991
12:22:31
16.05
16.10
16.05
-0.05
1
11989
12:21:35
16.10
16.15
16.10
0
6
11988
12:21:35
16.10
16.15
16.10
0
21
11982
12:21:34
16.10
16.15
16.10
0
1
11961
12:21:19
16.10
16.15
16.10
0
5
11960
12:21:07
16.10
16.15
16.10
0
2
11955
12:20:55
16.10
16.15
16.10
0
5
11953
12:20:27
16.10
16.15
16.10
0
3
11948
12:19:21
16.10
16.15
16.15
+0.05
1
11945
12:19:19
16.10
16.15
16.15
+0.05
1
11944
12:19:11
16.10
16.15
16.15
+0.05
10
11943
12:19:05
16.10
16.15
16.15
+0.05
2
11933
12:18:54
16.10
16.15
16.15
+0.05
1
11931
12:18:54
16.10
16.15
16.15
+0.05
2
11930
12:18:39
16.10
16.15
16.15
+0.05
1
11928
12:18:23
16.10
16.15
16.15
+0.05
1
11927
12:18:07
16.10
16.15
16.15
+0.05
1
11926
12:18:00
16.10
16.15
16.15
+0.05
2
11925
12:17:47
16.10
16.15
16.15
+0.05
55
11923
12:17:25
16.10
16.15
16.15
+0.05
1
11868
12:17:18
16.15
16.20
16.15
+0.05
15
11867
12:17:04
16.10
16.15
16.15
+0.05
105
11852
12:16:53
16.10
16.15
16.10
0
3
11747
12:15:52
16.10
16.15
16.10
0
1
11744
12:15:37
16.15
16.20
16.15
+0.05
41
11743
12:15:11
16.15
16.20
16.15
+0.05
1
11702
12:14:55
16.15
16.20
16.15
+0.05
1
11701
12:14:54
16.15
16.20
16.15
+0.05
1
11700
12:14:49
16.15
16.20
16.15
+0.05
1
11699
12:14:49
16.15
16.20
16.15
+0.05
10
11698
12:14:41
16.15
16.20
16.15
+0.05
5
11688
12:14:34
16.15
16.20
16.20
+0.10
10
11683
12:13:06
16.15
16.20
16.20
+0.10
1
11673
12:12:52
16.15
16.20
16.20
+0.10
2
11672
12:12:45
16.15
16.20
16.15
+0.05
5
11670
12:12:34
16.15
16.20
16.15
+0.05
5
11665
12:12:33
16.15
16.20
16.15
+0.05
8
11660
12:12:00
16.10
16.15
16.15
+0.05
214
11652
12:11:00
16.05
16.10
16.10
0
37
11438
12:11:00
16.05
16.10
16.10
0
16
11401
12:11:00
16.05
16.10
16.10
0
63
11385
12:10:16
16.00
16.10
16.10
0
10
11322
12:10:04
16.05
16.10
16.05
-0.05
1
11312
12:10:04
16.00
16.05
16.05
-0.05
1
11311
12:09:09
16.05
16.10
16.05
-0.05
1
11310
12:08:50
16.00
16.05
16.05
-0.05
16
11309
12:08:50
16.05
16.10
16.05
-0.05
1
11293
12:08:50
16.00
16.05
16.05
-0.05
1
11292
12:08:15
16.05
16.10
16.05
-0.05
11
11291
12:08:15
16.05
16.10
16.05
-0.05
4
11280
12:08:03
16.05
16.10
16.05
-0.05
1
11276
12:08:02
16.05
16.10
16.05
-0.05
19
11275
12:06:46
16.05
16.10
16.05
-0.05
1
11256
12:06:40
16.05
16.10
16.05
-0.05
1
11255
12:06:37
16.05
16.10
16.05
-0.05
10
11254
12:06:06
16.05
16.10
16.05
-0.05
1
11244
12:06:02
16.05
16.10
16.05
-0.05
1
11243
12:05:43
16.05
16.10
16.05
-0.05
2
11242
12:05:21
16.05
16.10
16.05
-0.05
1
11240
12:05:09
16.05
16.10
16.05
-0.05
2
11239
12:05:09
16.05
16.10
16.05
-0.05
8
11237
12:04:32
16.05
16.10
16.10
0
1
11229
12:03:37
16.05
16.10
16.10
0
2
11228
12:01:13
16.10
16.15
16.10
0
9
11226
12:00:50
16.10
16.15
16.10
0
1
11217
12:00:31
16.10
16.15
16.10
0
9
11216
12:00:31
16.10
16.15
16.10
0
1
11207
12:00:31
16.10
16.15
16.10
0
1
11206
12:00:31
16.05
16.10
16.10
0
54
11205
12:00:28
16.05
16.10
16.05
-0.05
10
11151
12:00:11
16.10
16.15
16.10
0
4
11141
12:00:11
16.10
16.15
16.10
0
25
11137
12:00:05
16.05
16.10
16.10
0
101
11112
11:59:25
16.05
16.10
16.10
0
5
11011
11:58:09
16.05
16.10
16.05
-0.05
1
11006
11:58:01
16.05
16.10
16.05
-0.05
1
11005
11:57:50
16.05
16.10
16.05
-0.05
1
11004
11:57:23
16.05
16.10
16.05
-0.05
3
11003
11:56:25
16.05
16.10
16.05
-0.05
2
11000
11:56:23
16.05
16.10
16.10
0
1
10998
11:55:52
16.10
16.15
16.10
0
31
10997
11:55:51
16.10
16.15
16.10
0
11
10966
11:55:51
16.10
16.15
16.10
0
5
10955
11:55:43
16.10
16.15
16.10
0
1
10950
11:55:19
16.10
16.15
16.10
0
5
10949
11:54:36
16.10
16.15
16.10
0
5
10944
11:54:27
16.10
16.15
16.15
+0.05
5
10939
11:54:03
16.10
16.15
16.15
+0.05
1
10934
11:53:59
16.10
16.15
16.10
0
1
10933
11:53:46
16.10
16.15
16.10
0
1
10932
11:52:58
16.10
16.15
16.10
0
2
10931
11:52:52
16.10
16.15
16.10
0
2
10929
11:52:24
16.10
16.15
16.15
+0.05
4
10927
11:51:55
16.10
16.15
16.15
+0.05
3
10923
11:51:35
16.10
16.15
16.10
0
1
10920
11:49:50
16.05
16.10
16.10
0
43
10919
11:49:36
16.05
16.10
16.10
0
8
10876
11:49:29
16.05
16.10
16.05
-0.05
5
10868
11:49:07
16.00
16.05
16.05
-0.05
47
10863
11:48:49
16.00
16.05
16.05
-0.05
2
10816
11:47:54
16.00
16.05
16.05
-0.05
1
10814
11:47:41
16.00
16.05
16.05
-0.05
1
10813
11:47:31
16.00
16.05
16.00
-0.10
3
10812
11:47:22
16.00
16.05
16.00
-0.10
5
10809
11:47:19
16.00
16.05
16.00
-0.10
4
10804
11:46:58
16.00
16.05
16.00
-0.10
8
10800
11:45:34
16.05
16.10
16.05
-0.05
1
10792
11:45:27
16.05
16.10
16.05
-0.05
22
10791
11:44:30
16.05
16.10
16.05
-0.05
2
10769
11:44:30
16.05
16.10
16.05
-0.05
1
10767
11:43:18
16.05
16.10
16.05
-0.05
31
10766
11:43:18
16.05
16.10
16.05
-0.05
1
10735
11:42:52
16.05
16.10
16.05
-0.05
4
10734
11:42:49
16.05
16.10
16.05
-0.05
3
10730
11:42:35
16.05
16.10
16.05
-0.05
1
10727
11:42:20
16.05
16.10
16.05
-0.05
8
10726
11:42:15
16.05
16.10
16.10
0
20
10718
11:42:07
16.05
16.10
16.10
0
4
10698
11:42:05
16.05
16.10
16.10
0
2
10694
11:41:50
16.05
16.10
16.05
-0.05
5
10692
11:41:19
16.10
16.15
16.10
0
49
10687
11:41:03
16.10
16.15
16.10
0
2
10638
11:40:41
16.10
16.15
16.15
+0.05
1
10636
11:40:35
16.10
16.20
16.20
+0.10
1
10635
11:40:35
16.10
16.15
16.15
+0.05
6
10634
11:40:35
16.10
16.15
16.15
+0.05
2
10628
11:40:35
16.10
16.15
16.15
+0.05
1
10626
11:40:35
16.10
16.15
16.15
+0.05
1
10625
11:40:35
16.15
16.20
16.15
+0.05
1
10624
11:40:34
16.15
16.20
16.15
+0.05
52
10623
11:40:32
16.15
16.20
16.20
+0.10
1
10571
11:40:15
16.15
16.20
16.20
+0.10
1
10570
11:40:13
16.15
16.20
16.20
+0.10
2
10569
11:40:09
16.15
16.20
16.20
+0.10
169
10567
11:40:04
16.15
16.20
16.20
+0.10
1
10398
11:40:03
16.15
16.20
16.20
+0.10
1
10397
11:39:56
16.15
16.20
16.20
+0.10
1
10396
11:39:43
16.15
16.20
16.20
+0.10
2
10395
11:39:43
16.15
16.20
16.20
+0.10
1
10393
11:39:42
16.15
16.20
16.20
+0.10
13
10392
11:39:41
16.15
16.20
16.20
+0.10
13
10379
11:39:40
16.15
16.20
16.20
+0.10
3
10366
11:39:39
16.15
16.20
16.20
+0.10
1
10363
11:39:39
16.10
16.15
16.15
+0.05
296
10362
11:38:45
16.10
16.15
16.15
+0.05
2
10066
11:37:51
16.10
16.15
16.15
+0.05
2
10064
11:37:01
16.10
16.15
16.15
+0.05
3
10062
11:36:44
16.10
16.15
16.15
+0.05
1
10059
11:36:14
16.10
16.15
16.15
+0.05
1
10058
11:35:32
16.10
16.15
16.15
+0.05
1
10057
11:34:49
16.10
16.15
16.15
+0.05
1
10056
11:34:33
16.10
16.15
16.15
+0.05
43
10055
11:34:08
16.10
16.15
16.10
0
1
10012
11:34:05
16.05
16.10
16.10
0
1
10011
11:34:05
16.05
16.10
16.10
0
1
10010
11:33:54
16.05
16.10
16.10
0
20
10009
11:33:46
16.10
16.15
16.10
0
1
9989
11:33:44
16.05
16.10
16.10
0
1
9988
11:33:35
16.10
16.15
16.10
0
5
9987
11:33:35
16.05
16.10
16.10
0
5
9982
11:33:31
16.05
16.10
16.10
0
7
9977
11:33:31
16.10
16.15
16.10
0
43
9970
11:33:30
16.10
16.15
16.10
0
1
9927
11:33:30
16.10
16.15
16.10
0
5
9926
11:33:18
16.10
16.15
16.10
0
1
9921
11:32:58
16.10
16.15
16.10
0
8
9920
11:32:56
16.10
16.15
16.10
0
5
9912
11:32:55
16.10
16.15
16.10
0
1
9907
11:32:36
16.05
16.10
16.10
0
5
9906
11:32:33
16.05
16.10
16.10
0
1
9901
11:32:33
16.10
16.15
16.10
0
4
9900
11:32:32
16.05
16.10
16.10
0
4
9896
11:32:32
16.10
16.15
16.10
0
26
9892
11:32:31
16.10
16.15
16.10
0
1
9866
11:32:22
16.10
16.15
16.10
0
4
9865
11:32:21
16.05
16.10
16.10
0
2
9861
11:32:20
16.10
16.15
16.10
0
1
9859
11:31:58
16.05
16.10
16.10
0
5
9858
11:31:52
16.10
16.15
16.10
0
4
9853
11:31:51
16.10
16.15
16.10
0
5
9849
11:31:42
16.10
16.15
16.10
0
10
9844
11:31:41
16.10
16.15
16.10
0
1
9834
11:31:35
16.05
16.10
16.10
0
178
9833
11:31:29
16.05
16.10
16.05
-0.05
3
9655
11:31:22
16.05
16.10
16.05
-0.05
1
9652
11:30:40
16.05
16.10
16.05
-0.05
2
9651
11:30:14
16.05
16.10
16.05
-0.05
1
9649
11:29:54
16.05
16.10
16.05
-0.05
1
9648
11:29:25
16.05
16.10
16.05
-0.05
50
9647
11:29:08
16.05
16.10
16.10
0
5
9597
11:27:47
16.05
16.10
16.05
-0.05
10
9592
11:27:14
16.05
16.10
16.05
-0.05
1
9582
11:26:42
16.00
16.05
16.05
-0.05
7
9581
11:26:42
16.05
16.10
16.05
-0.05
3
9574
11:26:39
16.05
16.10
16.05
-0.05
1
9571
11:26:19
16.00
16.05
16.05
-0.05
1
9570
11:26:10
16.00
16.05
16.05
-0.05
4
9569
11:26:10
16.05
16.10
16.05
-0.05
1
9565
11:25:58
16.00
16.05
16.05
-0.05
5
9564
11:25:57
16.00
16.05
16.05
-0.05
18
9559
11:25:42
16.00
16.05
16.05
-0.05
1
9541
11:25:42
16.05
16.10
16.05
-0.05
8
9540
11:25:42
16.00
16.05
16.05
-0.05
70
9532
11:25:23
16.00
16.05
16.00
-0.10
16
9462
11:24:58
15.95
16.00
16.00
-0.10
146
9446
11:24:23
15.95
16.00
15.95
-0.15
40
9300
11:22:55
15.95
16.00
15.95
-0.15
5
9260
11:21:53
15.95
16.00
15.95
-0.15
40
9255
11:20:51
15.95
16.00
15.95
-0.15
10
9215
11:19:21
15.95
16.00
15.95
-0.15
1
9205
11:18:44
15.95
16.00
15.95
-0.15
6
9204
11:18:43
15.95
16.00
15.95
-0.15
6
9198
11:18:43
15.95
16.00
15.95
-0.15
30
9192
11:18:39
15.95
16.00
15.95
-0.15
1
9162
11:17:55
15.95
16.00
16.00
-0.10
2
9161
11:16:51
15.95
16.00
16.00
-0.10
8
9159
11:15:44
15.95
16.00
16.00
-0.10
5
9151
11:14:34
15.95
16.00
15.95
-0.15
4
9146
11:14:32
15.95
16.00
15.95
-0.15
1
9142
11:14:32
15.95
16.00
15.95
-0.15
1
9141
11:14:24
15.95
16.00
15.95
-0.15
6
9140
11:14:21
15.90
15.95
15.95
-0.15
21
9134
11:14:21
15.90
15.95
15.95
-0.15
2
9113
11:14:21
15.95
16.00
15.95
-0.15
35
9111
11:14:21
15.95
16.00
15.95
-0.15
50
9076
11:14:17
15.95
16.00
15.95
-0.15
1
9026
11:14:07
15.95
16.00
15.95
-0.15
1
9025
11:14:05
15.95
16.00
16.00
-0.10
5
9024
11:14:04
15.95
16.00
16.00
-0.10
10
9019
11:13:39
15.95
16.00
16.00
-0.10
2
9009
11:13:36
15.95
16.00
16.00
-0.10
5
9007
11:13:29
15.95
16.00
16.00
-0.10
1
9002
11:13:26
15.95
16.00
16.00
-0.10
2
9001
11:13:23
15.95
16.00
16.00
-0.10
20
8999
11:12:24
15.95
16.00
16.00
-0.10
1
8979
11:11:51
15.95
16.00
16.00
-0.10
1
8978
11:11:50
15.95
16.00
15.95
-0.15
10
8977
11:11:20
15.90
15.95
15.95
-0.15
98
8967
11:10:59
15.85
15.90
15.90
-0.20
89
8869
11:10:56
15.85
15.90
15.90
-0.20
1
8780
11:10:36
15.85
15.90
15.90
-0.20
2
8779
11:09:47
15.85
15.90
15.90
-0.20
2
8777
11:09:00
15.85
15.90
15.90
-0.20
1
8775
11:08:08
15.85
15.90
15.90
-0.20
1
8774
11:06:24
15.85
15.90
15.85
-0.25
2
8773
11:06:14
15.85
15.90
15.85
-0.25
1
8771
11:05:26
15.85
15.90
15.85
-0.25
4
8770
11:04:19
15.85
15.90
15.85
-0.25
2
8766
11:04:17
15.85
15.90
15.85
-0.25
7
8764
11:02:23
15.85
15.90
15.90
-0.20
5
8757
11:02:16
15.85
15.90
15.85
-0.25
3
8752
11:01:58
15.85
15.90
15.90
-0.20
5
8749
11:01:31
15.85
15.90
15.85
-0.25
4
8744
10:59:12
15.85
15.90
15.85
-0.25
10
8740
10:58:51
15.85
15.90
15.85
-0.25
5
8730
10:58:16
15.90
15.95
15.90
-0.20
1
8725
10:57:03
15.90
15.95
15.90
-0.20
20
8724
10:55:02
15.85
15.95
15.95
-0.15
10
8704
10:54:53
15.90
15.95
15.90
-0.20
8
8694
10:54:40
15.85
15.90
15.90
-0.20
3
8686
10:54:40
15.90
15.95
15.90
-0.20
27
8683
10:54:39
15.90
15.95
15.95
-0.15
10
8656
10:54:01
15.85
15.90
15.90
-0.20
2
8646
10:54:01
15.90
15.95
15.90
-0.20
18
8644
10:53:50
15.85
15.90
15.90
-0.20
2
8626
10:53:26
15.85
15.90
15.90
-0.20
5
8624
10:53:12
15.90
15.95
15.90
-0.20
1
8619
10:52:16
15.85
15.90
15.90
-0.20
5
8618
10:51:40
15.90
15.95
15.90
-0.20
2
8613
10:50:24
15.90
15.95
15.90
-0.20
4
8611
10:50:24
15.85
15.90
15.90
-0.20
6
8607
10:50:15
15.85
15.90
15.90
-0.20
10
8601
10:49:52
15.85
15.90
15.90
-0.20
10
8591
10:49:27
15.85
15.90
15.85
-0.25
4
8581
10:46:35
15.85
15.95
15.85
-0.25
10
8577
10:46:22
15.90
15.95
15.90
-0.20
1
8567
10:45:49
15.90
15.95
15.90
-0.20
1
8566
10:45:29
15.90
15.95
15.90
-0.20
1
8565
10:45:26
15.85
15.90
15.90
-0.20
1
8564
10:45:06
15.85
15.90
15.90
-0.20
10
8563
10:44:18
15.85
15.90
15.90
-0.20
1
8553
10:44:09
15.85
15.90
15.90
-0.20
30
8552
10:44:06
15.85
15.90
15.90
-0.20
10
8522
10:43:10
15.85
15.90
15.90
-0.20
1
8512
10:43:06
15.85
15.90
15.90
-0.20
1
8511
10:42:56
15.85
15.90
15.90
-0.20
10
8510
10:42:43
15.85
15.90
15.90
-0.20
1
8500
10:42:35
15.85
15.90
15.90
-0.20
2
8499
10:42:07
15.85
15.90
15.90
-0.20
2
8497
10:39:49
15.85
15.90
15.90
-0.20
30
8495
10:39:12
15.85
15.90
15.85
-0.25
2
8465
10:38:58
15.85
15.90
15.90
-0.20
20
8463
10:38:04
15.85
15.90
15.85
-0.25
2
8443
10:37:13
15.85
15.90
15.90
-0.20
1
8441
10:36:14
15.85
15.90
15.90
-0.20
2
8440
10:35:24
15.85
15.90
15.85
-0.25
10
8438
10:35:15
15.80
15.90
15.90
-0.20
3
8428
10:35:07
15.85
15.90
15.85
-0.25
9
8425
10:35:07
15.85
15.90
15.85
-0.25
10
8416
10:34:52
15.85
15.90
15.85
-0.25
10
8406
10:34:45
15.85
15.90
15.85
-0.25
30
8396
10:34:18
15.80
15.85
15.85
-0.25
1
8366
10:34:01
15.85
15.90
15.80
-0.30
22
8365
10:34:01
15.85
15.90
15.85
-0.25
28
8343
10:34:01
15.80
15.85
15.85
-0.25
18
8315
10:33:22
15.80
15.85
15.90
-0.20
1
8297
10:33:22
15.80
15.85
15.85
-0.25
3
8296
10:33:08
15.80
15.85
15.90
-0.20
8
8293
10:33:08
15.80
15.85
15.85
-0.25
22
8285
10:32:34
15.75
15.80
15.80
-0.30
32
8263
10:32:29
15.75
15.80
15.75
-0.35
1
8231
10:32:10
15.75
15.80
15.80
-0.30
1
8230
10:31:20
15.75
15.80
15.75
-0.35
2
8229
10:31:13
15.75
15.80
15.75
-0.35
3
8227
10:31:01
15.75
15.80
15.80
-0.30
1
8224
10:30:56
15.75
15.80
15.75
-0.35
22
8223
10:30:38
15.75
15.80
15.80
-0.30
20
8201
10:29:48
15.75
15.80
15.75
-0.35
1
8181
10:28:42
15.75
15.80
15.80
-0.30
1
8180
10:28:42
15.80
15.85
15.80
-0.30
73
8179
10:28:39
15.80
15.85
15.80
-0.30
3
8106
10:28:13
15.80
15.85
15.80
-0.30
10
8103
10:27:16
15.80
15.85
15.80
-0.30
4
8093
10:27:16
15.75
15.80
15.80
-0.30
61
8089
10:27:05
15.75
15.80
15.75
-0.35
1
8028
10:26:51
15.75
15.80
15.80
-0.30
1
8027
10:26:45
15.75
15.80
15.80
-0.30
2
8026
10:26:34
15.75
15.80
15.80
-0.30
1
8024
10:26:30
15.80
15.85
15.80
-0.30
180
8023
10:26:29
15.80
15.85
15.85
-0.25
1
7843
10:26:16
15.80
15.85
15.80
-0.30
2
7842
10:25:23
15.80
15.85
15.85
-0.25
1
7840
10:24:23
15.80
15.85
15.80
-0.30
1
7839
10:24:05
15.80
15.85
15.80
-0.30
1
7838
10:22:43
15.80
15.85
15.80
-0.30
1
7837
10:22:31
15.80
15.85
15.85
-0.25
10
7836
10:22:11
15.80
15.85
15.80
-0.30
2
7826
10:22:01
15.80
15.85
15.80
-0.30
2
7824
10:21:50
15.80
15.85
15.80
-0.30
2
7822
10:21:41
15.80
15.85
15.80
-0.30
2
7820
10:21:16
15.75
15.80
15.80
-0.30
10
7818
10:21:10
15.75
15.80
15.80
-0.30
1
7808
10:21:06
15.80
15.85
15.80
-0.30
4
7807
10:21:06
15.80
15.85
15.80
-0.30
1
7803
10:20:51
15.80
15.85
15.80
-0.30
4
7802
10:20:51
15.80
15.85
15.80
-0.30
29
7798
10:20:51
15.80
15.85
15.80
-0.30
7
7769
10:20:51
15.75
15.80
15.80
-0.30
20
7762
10:20:47
15.75
15.80
15.80
-0.30
5
7742
10:20:28
15.80
15.85
15.80
-0.30
6
7737
10:20:28
15.80
15.85
15.80
-0.30
1
7731
10:19:47
15.80
15.85
15.80
-0.30
1
7730
10:19:37
15.75
15.85
15.85
-0.25
10
7729
10:18:47
15.80
15.85
15.80
-0.30
2
7719
10:18:47
15.80
15.85
15.80
-0.30
1
7717
10:18:31
15.80
15.85
15.80
-0.30
5
7716
10:18:30
15.75
15.80
15.80
-0.30
3
7711
10:18:17
15.75
15.80
15.80
-0.30
3
7708
10:18:00
15.75
15.80
15.80
-0.30
10
7705
10:17:15
15.75
15.85
15.75
-0.35
5
7695
10:17:11
15.80
15.85
15.80
-0.30
1
7690
10:17:11
15.80
15.85
15.80
-0.30
30
7689
10:17:11
15.80
15.85
15.80
-0.30
30
7659
10:17:11
15.75
15.80
15.80
-0.30
68
7629
10:17:02
15.75
15.80
15.75
-0.35
1
7561
10:16:56
15.75
15.80
15.75
-0.35
3
7560
10:16:55
15.75
15.80
15.75
-0.35
2
7557
10:16:54
15.75
15.80
15.80
-0.30
50
7555
10:16:25
15.75
15.80
15.75
-0.35
2
7505
10:16:05
15.75
15.80
15.75
-0.35
1
7503
10:15:32
15.75
15.85
15.75
-0.35
2
7502
10:15:25
15.80
15.85
15.80
-0.30
24
7500
10:15:25
15.80
15.85
15.80
-0.30
59
7476
10:15:25
15.80
15.85
15.80
-0.30
46
7417
10:15:25
15.80
15.85
15.80
-0.30
4
7371
10:15:24
15.80
15.85
15.80
-0.30
1
7367
10:14:47
15.80
15.85
15.85
-0.25
1
7366
10:13:17
15.80
15.85
15.85
-0.25
2
7365
10:13:14
15.80
15.85
15.85
-0.25
1
7363
10:13:11
15.80
15.85
15.85
-0.25
2
7362
10:12:53
15.80
15.85
15.85
-0.25
1
7360
10:12:11
15.75
15.80
15.80
-0.30
119
7359
10:11:48
15.75
15.80
15.80
-0.30
1
7240
10:11:48
15.80
15.85
15.80
-0.30
8
7239
10:11:48
15.80
15.85
15.80
-0.30
29
7231
10:11:48
15.75
15.80
15.80
-0.30
1
7202
10:11:38
15.75
15.80
15.80
-0.30
2
7201
10:11:37
15.80
15.85
15.80
-0.30
60
7199
10:11:35
15.80
15.85
15.80
-0.30
6
7139
10:11:25
15.80
15.85
15.80
-0.30
6
7133
10:11:25
15.80
15.85
15.80
-0.30
17
7127
10:11:22
15.80
15.85
15.80
-0.30
7
7110
10:11:16
15.75
15.80
15.80
-0.30
3
7103
10:11:16
15.75
15.80
15.80
-0.30
10
7100
10:11:15
15.75
15.80
15.80
-0.30
12
7090
10:11:15
15.75
15.80
15.80
-0.30
3
7078
10:11:00
15.75
15.80
15.80
-0.30
8
7075
10:11:00
15.75
15.80
15.80
-0.30
22
7067
10:10:58
15.80
15.85
15.80
-0.30
41
7045
10:10:58
15.80
15.85
15.80
-0.30
3
7004
10:10:58
15.80
15.85
15.80
-0.30
3
7001
10:10:58
15.80
15.85
15.80
-0.30
66
6998
10:10:57
15.80
15.85
15.80
-0.30
12
6932
10:10:57
15.80
15.85
15.80
-0.30
54
6920
10:10:57
15.80
15.85
15.80
-0.30
128
6866
10:10:49
15.80
15.85
15.85
-0.25
2
6738
10:10:46
15.85
15.90
15.85
-0.25
1
6736
10:10:32
15.85
15.90
15.85
-0.25
1
6735
10:10:02
15.85
15.90
15.85
-0.25
5
6734
10:09:50
15.85
15.90
15.85
-0.25
5
6729
10:09:48
15.85
15.90
15.85
-0.25
1
6724
10:09:47
15.85
15.90
15.85
-0.25
1
6723
10:09:47
15.85
15.90
15.85
-0.25
6
6722
10:09:44
15.80
15.90
15.90
-0.20
1
6716
10:09:38
15.80
15.85
15.85
-0.25
7
6715
10:09:35
15.85
15.90
15.85
-0.25
5
6708
10:09:32
15.80
15.85
15.85
-0.25
7
6703
10:09:31
15.80
15.85
15.85
-0.25
2
6696
10:09:30
15.80
15.85
15.85
-0.25
2
6694
10:09:16
15.80
15.85
15.85
-0.25
1
6692
10:09:11
15.80
15.85
15.85
-0.25
1
6691
10:09:01
15.80
15.85
15.85
-0.25
5
6690
10:08:59
15.80
15.85
15.85
-0.25
5
6685
10:08:54
15.80
15.85
15.85
-0.25
2
6680
10:08:49
15.80
15.85
15.85
-0.25
6
6678
10:08:46
15.80
15.85
15.80
-0.30
2
6672
10:08:45
15.80
15.85
15.85
-0.25
3
6670
10:08:22
15.80
15.85
15.85
-0.25
1
6667
10:08:09
15.80
15.85
15.85
-0.25
5
6666
10:07:43
15.80
15.85
15.85
-0.25
1
6661
10:07:41
15.80
15.85
15.85
-0.25
1
6660
10:07:41
15.80
15.85
15.80
-0.30
5
6659
10:07:40
15.80
15.85
15.85
-0.25
10
6654
10:07:39
15.80
15.85
15.85
-0.25
1
6644
10:07:08
15.80
15.85
15.85
-0.25
5
6643
10:07:05
15.80
15.85
15.80
-0.30
10
6638
10:06:55
15.80
15.85
15.85
-0.25
10
6628
10:06:53
15.80
15.85
15.85
-0.25
1
6618
10:06:18
15.80
15.85
15.85
-0.25
1
6617
10:05:46
15.85
15.90
15.85
-0.25
2
6616
10:05:46
15.85
15.90
15.85
-0.25
1
6614
10:05:44
15.85
15.90
15.85
-0.25
1
6613
10:05:44
15.85
15.90
15.85
-0.25
1
6612
10:05:40
15.85
15.90
15.85
-0.25
1
6611
10:05:24
15.85
15.90
15.85
-0.25
1
6610
10:05:24
15.85
15.90
15.85
-0.25
9
6609
10:05:12
15.85
15.90
15.85
-0.25
6
6600
10:04:53
15.80
15.85
15.85
-0.25
24
6594
10:04:53
15.80
15.85
15.85
-0.25
19
6570
10:04:53
15.80
15.85
15.85
-0.25
20
6551
10:04:51
15.80
15.85
15.85
-0.25
1
6531
10:04:48
15.80
15.85
15.85
-0.25
1
6530
10:04:40
15.80
15.85
15.85
-0.25
2
6529
10:04:39
15.80
15.85
15.85
-0.25
3
6527
10:03:47
15.80
15.85
15.85
-0.25
5
6524
10:03:43
15.80
15.85
15.85
-0.25
10
6519
10:03:42
15.80
15.85
15.85
-0.25
2
6509
10:03:42
15.80
15.85
15.85
-0.25
2
6507
10:03:40
15.80
15.85
15.85
-0.25
5
6505
10:03:39
15.80
15.85
15.85
-0.25
5
6500
10:03:19
15.80
15.85
15.85
-0.25
3
6495
10:03:09
15.80
15.85
15.85
-0.25
20
6492
10:03:06
15.80
15.85
15.80
-0.30
1
6472
10:03:01
15.80
15.85
15.85
-0.25
20
6471
10:02:47
15.80
15.85
15.85
-0.25
1
6451
10:01:50
15.80
15.85
15.85
-0.25
1
6450
10:01:44
15.80
15.85
15.85
-0.25
2
6449
10:01:34
15.80
15.85
15.85
-0.25
2
6447
10:01:32
15.80
15.85
15.85
-0.25
1
6445
10:00:52
15.80
15.85
15.85
-0.25
10
6444
10:00:46
15.80
15.85
15.85
-0.25
10
6434
10:00:38
15.80
15.85
15.85
-0.25
10
6424
09:59:52
15.80
15.85
15.85
-0.25
2
6414
09:59:40
15.80
15.85
15.85
-0.25
5
6412
09:59:40
15.80
15.85
15.80
-0.30
10
6407
09:59:38
15.80
15.85
15.85
-0.25
5
6397
09:59:08
15.80
15.85
15.85
-0.25
3
6392
09:58:40
15.80
15.85
15.85
-0.25
1
6389
09:58:20
15.85
15.90
15.85
-0.25
1
6388
09:58:03
15.85
15.90
15.85
-0.25
1
6387
09:58:03
15.80
15.85
15.85
-0.25
6
6386
09:57:52
15.80
15.85
15.85
-0.25
4
6380
09:57:48
15.80
15.85
15.85
-0.25
10
6376
09:57:42
15.80
15.85
15.85
-0.25
4
6366
09:57:39
15.80
15.85
15.85
-0.25
1
6362
09:56:37
15.80
15.85
15.80
-0.30
1
6361
09:56:28
15.75
15.85
15.85
-0.25
1
6360
09:56:28
15.80
15.85
15.80
-0.30
41
6359
09:56:28
15.75
15.80
15.80
-0.30
57
6318
09:56:27
15.75
15.80
15.80
-0.30
1
6261
09:56:27
15.75
15.80
15.75
-0.35
1
6260
09:56:06
15.75
15.80
15.80
-0.30
5
6259
09:56:04
15.75
15.80
15.80
-0.30
1
6254
09:55:45
15.75
15.80
15.80
-0.30
1
6253
09:55:21
15.75
15.80
15.80
-0.30
2
6252
09:55:16
15.75
15.80
15.80
-0.30
1
6250
09:55:00
15.75
15.80
15.80
-0.30
1
6249
09:54:46
15.75
15.80
15.80
-0.30
2
6248
09:54:44
15.80
15.85
15.80
-0.30
140
6246
09:54:28
15.80
15.85
15.85
-0.25
1
6106
09:54:26
15.80
15.85
15.85
-0.25
20
6105
09:53:58
15.80
15.85
15.85
-0.25
2
6085
09:53:50
15.85
15.90
15.85
-0.25
1
6083
09:53:44
15.85
15.90
15.85
-0.25
1
6082
09:53:39
15.85
15.90
15.85
-0.25
13
6081
09:53:27
15.85
15.90
15.85
-0.25
1
6068
09:53:15
15.85
15.90
15.85
-0.25
18
6067
09:52:56
15.85
15.90
15.85
-0.25
1
6049
09:52:35
15.85
15.90
15.90
-0.20
1
6048
09:52:29
15.85
15.90
15.90
-0.20
5
6047
09:52:21
15.80
15.85
15.85
-0.25
11
6042
09:52:18
15.80
15.85
15.85
-0.25
1
6031
09:52:09
15.80
15.85
15.85
-0.25
2
6030
09:51:58
15.85
15.90
15.85
-0.25
6
6028
09:51:50
15.85
15.90
15.85
-0.25
1
6022
09:51:48
15.85
15.90
15.85
-0.25
1
6021
09:51:46
15.85
15.90
15.85
-0.25
4
6020
09:50:56
15.85
15.90
15.85
-0.25
1
6016
09:49:46
15.85
15.90
15.85
-0.25
2
6015
09:49:06
15.80
15.85
15.85
-0.25
2
6013
09:49:04
15.80
15.85
15.85
-0.25
5
6011
09:49:01
15.80
15.85
15.85
-0.25
1
6006
09:48:55
15.80
15.85
15.85
-0.25
50
6005
09:48:44
15.80
15.85
15.85
-0.25
3
5955
09:48:37
15.80
15.85
15.85
-0.25
1
5952
09:48:30
15.80
15.85
15.85
-0.25
10
5951
09:47:54
15.75
15.80
15.80
-0.30
5
5941
09:47:52
15.75
15.80
15.80
-0.30
78
5936
09:47:36
15.75
15.85
15.75
-0.35
2
5858
09:47:36
15.75
15.85
15.75
-0.35
2
5856
09:47:23
15.80
15.85
15.80
-0.30
1
5854
09:47:09
15.75
15.80
15.80
-0.30
1
5853
09:47:09
15.80
15.85
15.75
-0.35
22
5852
09:47:09
15.80
15.85
15.80
-0.30
28
5830
09:47:03
15.80
15.85
15.80
-0.30
10
5802
09:47:03
15.75
15.80
15.80
-0.30
196
5792
09:46:59
15.75
15.80
15.75
-0.35
1
5596
09:46:52
15.75
15.80
15.80
-0.30
1
5595
09:46:50
15.80
15.85
15.80
-0.30
75
5594
09:46:50
15.80
15.85
15.80
-0.30
2
5519
09:46:50
15.80
15.85
15.80
-0.30
75
5517
09:46:40
15.80
15.85
15.85
-0.25
1
5442
09:46:40
15.80
15.85
15.80
-0.30
3
5441
09:46:40
15.80
15.85
15.85
-0.25
4
5438
09:46:08
15.80
15.85
15.80
-0.30
1
5434
09:45:44
15.80
15.85
15.80
-0.30
3
5433
09:45:44
15.80
15.85
15.80
-0.30
1
5430
09:45:35
15.80
15.85
15.85
-0.25
2
5429
09:45:20
15.80
15.85
15.85
-0.25
1
5427
09:45:19
15.80
15.85
15.80
-0.30
2
5426
09:45:18
15.80
15.85
15.80
-0.30
1
5424
09:45:16
15.80
15.85
15.80
-0.30
3
5423
09:45:16
15.80
15.85
15.80
-0.30
1
5420
09:45:14
15.80
15.85
15.80
-0.30
1
5419
09:45:13
15.80
15.85
15.80
-0.30
1
5418
09:44:26
15.80
15.85
15.80
-0.30
2
5417
09:44:14
15.80
15.85
15.85
-0.25
2
5415
09:44:00
15.80
15.85
15.85
-0.25
1
5413
09:43:59
15.80
15.85
15.85
-0.25
1
5412
09:43:56
15.80
15.85
15.80
-0.30
7
5411
09:43:55
15.80
15.85
15.80
-0.30
1
5404
09:43:50
15.80
15.85
15.85
-0.25
3
5403
09:43:39
15.80
15.85
15.80
-0.30
3
5400
09:43:37
15.80
15.85
15.85
-0.25
2
5397
09:43:37
15.80
15.85
15.80
-0.30
1
5395
09:43:37
15.80
15.85
15.80
-0.30
1
5394
09:43:37
15.80
15.85
15.80
-0.30
38
5393
09:43:37
15.80
15.85
15.80
-0.30
7
5355
09:43:37
15.80
15.85
15.80
-0.30
1
5348
09:43:27
15.80
15.85
15.80
-0.30
5
5347
09:43:10
15.80
15.85
15.80
-0.30
1
5342
09:43:10
15.80
15.85
15.80
-0.30
3
5341
09:43:10
15.80
15.85
15.85
-0.25
1
5338
09:43:07
15.80
15.85
15.80
-0.30
46
5337
09:43:07
15.80
15.85
15.80
-0.30
18
5291
09:43:05
15.80
15.85
15.85
-0.25
1
5273
09:43:05
15.80
15.85
15.80
-0.30
22
5272
09:43:02
15.80
15.85
15.85
-0.25
2
5250
09:42:58
15.85
15.90
15.85
-0.25
2
5248
09:42:47
15.80
15.85
15.85
-0.25
5
5246
09:42:46
15.80
15.85
15.85
-0.25
50
5241
09:42:43
15.85
15.90
15.85
-0.25
4
5191
09:42:43
15.85
15.90
15.85
-0.25
1
5187
09:42:41
15.80
15.90
15.80
-0.30
13
5186
09:42:32
15.80
15.90
15.80
-0.30
2
5173
09:42:31
15.80
15.90
15.80
-0.30
1
5171
09:42:29
15.80
15.90
15.80
-0.30
1
5170
09:42:11
15.80
15.90
15.80
-0.30
1
5169
09:42:10
15.80
15.90
15.90
-0.20
2
5168
09:42:05
15.80
15.90
15.90
-0.20
5
5166
09:42:03
15.80
15.90
15.90
-0.20
5
5161
09:42:01
15.85
15.95
15.80
-0.30
20
5156
09:42:01
15.85
15.95
15.85
-0.25
168
5136
09:41:57
15.85
15.90
15.90
-0.20
5
4968
09:41:55
15.90
15.95
15.90
-0.20
5
4963
09:41:38
15.85
15.90
15.90
-0.20
10
4958
09:41:32
15.90
15.95
15.90
-0.20
108
4948
09:41:32
15.90
15.95
15.90
-0.20
201
4840
09:41:29
15.90
15.95
15.90
-0.20
3
4639
09:41:16
15.90
15.95
15.95
-0.15
1
4636
09:40:40
15.95
16.00
15.95
-0.15
1
4635
09:40:40
15.95
16.00
15.95
-0.15
5
4634
09:40:39
15.95
16.00
15.95
-0.15
50
4629
09:40:34
15.95
16.00
15.95
-0.15
5
4579
09:40:25
15.95
16.00
15.95
-0.15
15
4574
09:39:44
15.95
16.00
15.95
-0.15
1
4559
09:39:35
15.95
16.00
15.95
-0.15
9
4558
09:39:35
15.95
16.00
15.95
-0.15
1
4549
09:39:31
15.95
16.00
15.95
-0.15
1
4548
09:39:21
15.90
16.00
16.00
-0.10
5
4547
09:38:56
15.95
16.00
15.95
-0.15
1
4542
09:38:56
15.95
16.00
15.95
-0.15
1
4541
09:38:53
15.95
16.00
15.95
-0.15
1
4540
09:38:46
15.95
16.00
15.95
-0.15
1
4539
09:38:46
15.95
16.00
15.95
-0.15
1
4538
09:38:33
15.95
16.00
15.95
-0.15
1
4537
09:38:30
15.90
16.00
16.00
-0.10
10
4536
09:38:18
15.95
16.00
15.95
-0.15
1
4526
09:37:58
15.95
16.00
15.95
-0.15
1
4525
09:37:55
15.95
16.00
15.95
-0.15
9
4524
09:37:55
15.95
16.00
15.95
-0.15
7
4515
09:37:55
15.90
15.95
15.95
-0.15
41
4508
09:37:49
15.90
15.95
15.95
-0.15
5
4467
09:37:48
15.90
15.95
15.90
-0.20
2
4462
09:37:46
15.90
15.95
15.90
-0.20
2
4460
09:37:40
15.90
15.95
15.95
-0.15
10
4458
09:37:37
15.90
15.95
15.95
-0.15
1
4448
09:37:29
15.90
15.95
15.95
-0.15
10
4447
09:37:08
15.90
15.95
15.95
-0.15
1
4437
09:37:07
15.90
15.95
15.95
-0.15
1
4436
09:37:04
15.90
15.95
15.95
-0.15
1
4435
09:37:03
15.90
15.95
15.95
-0.15
5
4434
09:36:53
15.90
15.95
15.95
-0.15
1
4429
09:36:26
15.90
15.95
15.95
-0.15
1
4428
09:36:19
15.90
15.95
15.95
-0.15
1
4427
09:36:17
15.90
15.95
15.95
-0.15
1
4426
09:35:57
15.90
15.95
15.95
-0.15
1
4425
09:35:28
15.90
15.95
15.95
-0.15
3
4424
09:35:21
15.90
15.95
15.90
-0.20
2
4421
09:35:18
15.95
16.00
15.95
-0.15
41
4419
09:35:18
15.95
16.00
15.95
-0.15
1
4378
09:35:13
15.95
16.00
15.95
-0.15
2
4377
09:35:13
15.95
16.00
15.95
-0.15
1
4375
09:34:31
15.95
16.00
16.00
-0.10
5
4374
09:34:04
15.95
16.00
15.95
-0.15
50
4369
09:34:03
15.95
16.00
16.00
-0.10
2
4319
09:33:19
15.95
16.00
15.95
-0.15
1
4317
09:32:41
15.95
16.00
15.95
-0.15
1
4316
09:32:21
15.95
16.00
15.95
-0.15
14
4315
09:31:38
15.95
16.00
16.00
-0.10
1
4301
09:31:07
15.90
15.95
15.95
-0.15
1
4300
09:31:02
15.95
16.00
15.95
-0.15
20
4299
09:30:44
15.95
16.00
15.95
-0.15
1
4279
09:30:33
15.95
16.00
15.95
-0.15
1
4278
09:30:33
15.95
16.00
15.95
-0.15
1
4277
09:30:26
15.95
16.00
15.95
-0.15
1
4276
09:30:13
15.95
16.00
15.95
-0.15
1
4275
09:30:07
15.90
16.00
15.90
-0.20
10
4274
09:30:05
15.90
16.00
15.90
-0.20
12
4264
09:30:03
15.95
16.00
15.95
-0.15
3
4252
09:30:03
15.95
16.00
15.95
-0.15
12
4249
09:30:02
15.95
16.00
15.95
-0.15
1
4237
09:30:01
15.95
16.00
15.95
-0.15
12
4236
09:30:00
15.95
16.00
15.95
-0.15
12
4224
09:29:41
15.95
16.00
15.95
-0.15
1
4212
09:29:38
15.95
16.00
15.95
-0.15
1
4211
09:29:37
15.95
16.00
15.95
-0.15
2
4210
09:29:37
15.90
15.95
15.95
-0.15
3
4208
09:29:28
15.95
16.00
15.95
-0.15
41
4205
09:29:28
15.95
16.00
15.95
-0.15
10
4164
09:29:28
15.95
16.00
15.95
-0.15
1
4154
09:29:28
15.95
16.00
15.95
-0.15
25
4153
09:29:28
15.95
16.00
16.00
-0.10
1
4128
09:29:28
15.95
16.00
15.95
-0.15
52
4127
09:29:15
15.95
16.00
16.00
-0.10
10
4075
09:29:08
15.95
16.00
16.00
-0.10
5
4065
09:29:02
16.00
16.05
16.00
-0.10
43
4060
09:28:57
16.00
16.05
16.00
-0.10
1
4017
09:28:51
16.00
16.05
16.00
-0.10
5
4016
09:28:23
16.00
16.05
16.00
-0.10
1
4011
09:28:00
16.00
16.05
16.00
-0.10
1
4010
09:27:52
16.00
16.05
16.05
-0.05
5
4009
09:27:45
16.00
16.05
16.05
-0.05
2
4004
09:27:31
16.00
16.05
16.05
-0.05
2
4002
09:27:17
16.00
16.05
16.05
-0.05
1
4000
09:27:12
16.00
16.05
16.00
-0.10
2
3999
09:27:01
16.00
16.05
16.00
-0.10
1
3997
09:26:40
16.00
16.05
16.00
-0.10
3
3996
09:26:37
16.00
16.05
16.00
-0.10
2
3993
09:26:37
15.95
16.00
16.00
-0.10
7
3991
09:26:31
15.95
16.00
16.00
-0.10
1
3984
09:26:29
15.95
16.00
16.00
-0.10
1
3983
09:26:27
15.95
16.00
16.00
-0.10
1
3982
09:26:26
15.95
16.00
16.00
-0.10
1
3981
09:26:24
15.95
16.00
16.00
-0.10
1
3980
09:26:21
15.95
16.00
16.00
-0.10
10
3979
09:25:57
15.95
16.00
16.00
-0.10
3
3969
09:25:50
15.95
16.00
16.00
-0.10
2
3966
09:25:48
15.95
16.00
15.95
-0.15
1
3964
09:25:43
15.95
16.00
15.95
-0.15
2
3963
09:25:43
15.95
16.00
16.00
-0.10
1
3961
09:25:39
15.95
16.00
15.95
-0.15
3
3960
09:25:35
16.00
16.05
16.00
-0.10
59
3957
09:25:35
16.00
16.05
16.00
-0.10
20
3898
09:25:28
16.00
16.05
16.05
-0.05
5
3878
09:24:59
16.00
16.05
16.00
-0.10
10
3873
09:24:56
16.00
16.05
16.00
-0.10
10
3863
09:24:50
16.00
16.05
16.00
-0.10
1
3853
09:24:49
16.00
16.05
16.00
-0.10
1
3852
09:24:34
16.00
16.05
16.00
-0.10
1
3851
09:24:33
15.95
16.00
16.00
-0.10
9
3850
09:24:31
16.00
16.05
16.00
-0.10
1
3841
09:24:26
16.00
16.05
16.00
-0.10
4
3840
09:24:26
15.95
16.00
16.00
-0.10
21
3836
09:24:25
15.95
16.00
16.00
-0.10
1
3815
09:24:22
15.95
16.00
16.00
-0.10
5
3814
09:24:20
16.00
16.05
16.00
-0.10
90
3809
09:24:18
16.00
16.05
16.00
-0.10
2
3719
09:24:10
16.00
16.05
16.00
-0.10
2
3717
09:23:51
16.05
16.10
16.05
-0.05
82
3715
09:23:45
16.05
16.10
16.10
0
1
3633
09:23:42
16.05
16.10
16.05
-0.05
10
3632
09:23:36
16.10
16.15
16.10
0
1
3622
09:23:35
16.10
16.15
16.10
0
61
3621
09:22:30
16.10
16.15
16.10
0
1
3560
09:22:28
16.10
16.15
16.15
+0.05
1
3559
09:22:27
16.10
16.15
16.10
0
1
3558
09:22:10
16.10
16.15
16.10
0
1
3557
09:22:02
16.10
16.15
16.10
0
1
3556
09:21:25
16.10
16.15
16.10
0
1
3555
09:20:58
16.10
16.15
16.10
0
20
3554
09:20:21
16.10
16.15
16.10
0
2
3534
09:20:10
16.10
16.15
16.10
0
1
3532
09:20:10
16.05
16.10
16.10
0
22
3531
09:20:10
16.10
16.15
16.10
0
28
3509
09:20:01
16.10
16.15
16.10
0
3
3481
09:19:56
16.05
16.10
16.10
0
11
3478
09:19:51
16.10
16.15
16.10
0
2
3467
09:19:48
16.05
16.10
16.10
0
1
3465
09:19:47
16.05
16.10
16.10
0
1
3464
09:19:32
16.05
16.10
16.10
0
18
3463
09:19:32
16.10
16.15
16.10
0
2
3445
09:19:22
16.10
16.15
16.10
0
11
3443
09:19:18
16.10
16.15
16.10
0
29
3432
09:19:18
16.10
16.15
16.10
0
1
3403
09:19:13
16.10
16.15
16.10
0
1
3402
09:19:11
16.10
16.15
16.10
0
20
3401
09:19:00
16.05
16.10
16.10
0
1
3381
09:18:59
16.10
16.15
16.10
0
1
3380
09:18:40
16.05
16.10
16.10
0
1
3379
09:18:31
16.10
16.15
16.10
0
1
3378
09:18:26
16.10
16.15
16.10
0
1
3377
09:18:23
16.05
16.10
16.10
0
10
3376
09:18:23
16.05
16.10
16.10
0
1
3366
09:18:21
16.05
16.10
16.10
0
1
3365
09:18:19
16.10
16.15
16.10
0
1
3364
09:18:17
16.05
16.10
16.15
+0.05
13
3363
09:18:17
16.05
16.10
16.10
0
37
3350
09:18:17
16.10
16.15
16.10
0
62
3313
09:17:47
16.10
16.15
16.10
0
1
3251
09:17:45
16.10
16.15
16.10
0
10
3250
09:17:44
16.10
16.15
16.10
0
1
3240
09:17:33
16.10
16.15
16.10
0
1
3239
09:17:30
16.10
16.15
16.10
0
3
3238
09:17:16
16.10
16.15
16.10
0
1
3235
09:16:23
16.10
16.15
16.10
0
5
3234
09:16:20
16.10
16.15
16.10
0
1
3229
09:15:55
16.15
16.20
16.15
+0.05
4
3228
09:15:55
16.10
16.15
16.15
+0.05
6
3224
09:15:55
16.10
16.15
16.15
+0.05
2
3218
09:15:53
16.10
16.15
16.15
+0.05
3
3216
09:15:34
16.10
16.15
16.15
+0.05
5
3213
09:15:29
16.10
16.15
16.15
+0.05
2
3208
09:15:06
16.10
16.15
16.15
+0.05
2
3206
09:14:55
16.10
16.15
16.15
+0.05
2
3204
09:14:54
16.10
16.15
16.15
+0.05
1
3202
09:14:45
16.10
16.15
16.15
+0.05
1
3201
09:14:44
16.10
16.15
16.10
0
2
3200
09:14:37
16.10
16.15
16.10
0
5
3198
09:14:07
16.05
16.10
16.10
0
2
3193
09:14:06
16.05
16.10
16.05
-0.05
2
3191
09:13:31
16.05
16.10
16.05
-0.05
3
3189
09:13:27
16.05
16.10
16.10
0
1
3186
09:13:27
16.10
16.15
16.10
0
4
3185
09:13:27
16.10
16.15
16.10
0
7
3181
09:13:24
16.10
16.15
16.10
0
2
3174
09:13:23
16.10
16.15
16.15
+0.05
1
3172
09:13:23
16.10
16.15
16.10
0
5
3171
09:13:23
16.10
16.15
16.10
0
10
3166
09:13:15
16.10
16.20
16.10
0
1
3156
09:13:08
16.10
16.20
16.10
0
2
3155
09:13:07
16.15
16.20
16.15
+0.05
5
3153
09:13:07
16.15
16.20
16.15
+0.05
5
3148
09:13:07
16.15
16.20
16.15
+0.05
3
3143
09:13:07
16.15
16.20
16.15
+0.05
3
3140
09:12:24
16.10
16.20
16.10
0
1
3137
09:12:23
16.15
16.20
16.15
+0.05
1
3136
09:12:23
16.15
16.20
16.15
+0.05
3
3135
09:12:23
16.10
16.15
16.15
+0.05
1
3132
09:12:22
16.10
16.20
16.10
0
2
3131
09:12:21
16.10
16.20
16.10
0
10
3129
09:12:19
16.15
16.20
16.15
+0.05
10
3119
09:12:14
16.15
16.20
16.15
+0.05
1
3109
09:12:11
16.15
16.20
16.15
+0.05
1
3108
09:12:03
16.10
16.15
16.15
+0.05
1
3107
09:12:02
16.15
16.20
16.15
+0.05
40
3106
09:12:02
16.15
16.20
16.15
+0.05
19
3066
09:12:02
16.15
16.20
16.15
+0.05
4
3047
09:12:02
16.15
16.20
16.15
+0.05
9
3043
09:12:02
16.15
16.20
16.15
+0.05
3
3034
09:11:34
16.15
16.20
16.20
+0.10
1
3031
09:11:15
16.15
16.20
16.20
+0.10
5
3030
09:11:03
16.15
16.20
16.20
+0.10
5
3025
09:10:58
16.15
16.20
16.20
+0.10
1
3020
09:10:44
16.15
16.20
16.20
+0.10
1
3019
09:10:40
16.15
16.20
16.20
+0.10
2
3018
09:10:37
16.15
16.20
16.20
+0.10
6
3016
09:10:32
16.20
16.25
16.20
+0.10
31
3010
09:09:57
16.15
16.20
16.20
+0.10
5
2979
09:09:49
16.15
16.20
16.15
+0.05
1
2974
09:09:32
16.10
16.15
16.15
+0.05
4
2973
09:09:29
16.15
16.20
16.15
+0.05
1
2969
09:09:12
16.10
16.15
16.15
+0.05
9
2968
09:09:11
16.10
16.15
16.10
0
1
2959
09:08:50
16.10
16.15
16.10
0
2
2958
09:08:48
16.10
16.15
16.10
0
6
2956
09:08:41
16.10
16.15
16.10
0
2
2950
09:08:37
16.10
16.15
16.10
0
1
2948
09:08:34
16.10
16.15
16.10
0
1
2947
09:08:33
16.10
16.15
16.10
0
2
2946
09:08:33
16.10
16.15
16.15
+0.05
3
2944
09:08:00
16.15
16.25
16.25
+0.15
20
2941
09:08:00
16.20
16.25
16.20
+0.10
64
2921
09:08:00
16.20
16.25
16.20
+0.10
3
2857
09:07:48
16.20
16.25
16.20
+0.10
1
2854
09:07:17
16.20
16.25
16.20
+0.10
10
2853
09:07:05
16.20
16.25
16.25
+0.15
10
2843
09:07:02
16.20
16.25
16.25
+0.15
1
2833
09:07:02
16.20
16.25
16.20
+0.10
22
2832
09:06:57
16.20
16.25
16.20
+0.10
1
2810
09:06:50
16.15
16.20
16.20
+0.10
14
2809
09:06:42
16.15
16.20
16.20
+0.10
5
2795
09:06:35
16.15
16.20
16.20
+0.10
10
2790
09:06:24
16.15
16.20
16.20
+0.10
2
2780
09:05:41
16.25
16.30
16.25
+0.15
27
2778
09:05:41
16.25
16.30
16.25
+0.15
72
2751
09:05:41
16.25
16.30
16.25
+0.15
3
2679
09:05:39
16.25
16.30
16.30
+0.20
5
2676
09:05:39
16.30
16.35
16.30
+0.20
39
2671
09:05:39
16.30
16.35
16.30
+0.20
48
2632
09:05:39
16.30
16.35
16.30
+0.20
73
2584
09:05:36
16.30
16.35
16.30
+0.20
1
2511
09:05:33
16.30
16.35
16.35
+0.25
1
2510
09:05:28
16.30
16.35
16.30
+0.20
1
2509
09:05:27
16.30
16.35
16.35
+0.25
5
2508
09:05:23
16.30
16.35
16.35
+0.25
1
2503
09:05:21
16.30
16.35
16.35
+0.25
5
2502
09:05:20
16.30
16.35
16.30
+0.20
2
2497
09:05:13
16.30
16.35
16.35
+0.25
1
2495
09:05:11
16.30
16.35
16.35
+0.25
1
2494
09:05:10
16.30
16.35
16.35
+0.25
2
2493
09:05:10
16.30
16.35
16.35
+0.25
10
2491
09:05:07
16.30
16.35
16.35
+0.25
3
2481
09:05:05
16.35
16.40
16.35
+0.25
1
2478
09:05:03
16.30
16.35
16.35
+0.25
10
2477
09:05:03
16.30
16.35
16.35
+0.25
3
2467
09:05:03
16.30
16.35
16.35
+0.25
1
2464
09:05:01
16.35
16.40
16.35
+0.25
7
2463
09:05:01
16.35
16.40
16.35
+0.25
3
2456
09:04:59
16.30
16.40
16.40
+0.30
1
2453
09:04:59
16.35
16.40
16.35
+0.25
2
2452
09:04:56
16.35
16.40
16.40
+0.30
5
2450
09:04:53
16.30
16.40
16.40
+0.30
20
2445
09:04:51
16.30
16.35
16.40
+0.30
3
2425
09:04:51
16.30
16.35
16.35
+0.25
17
2422
09:04:50
16.30
16.35
16.35
+0.25
1
2405
09:04:49
16.35
16.40
16.35
+0.25
1
2404
09:04:48
16.35
16.40
16.35
+0.25
40
2403
09:04:48
16.35
16.40
16.40
+0.30
2
2363
09:04:38
16.35
16.40
16.40
+0.30
10
2361
09:04:35
16.40
16.45
16.40
+0.30
2
2351
09:04:32
16.35
16.45
16.35
+0.25
3
2349
09:04:32
16.35
16.45
16.45
+0.35
1
2346
09:04:30
16.35
16.45
16.45
+0.35
2
2345
09:04:29
16.35
16.45
16.45
+0.35
13
2343
09:04:29
16.35
16.40
16.40
+0.30
10
2330
09:04:29
16.40
16.45
16.40
+0.30
5
2320
09:04:29
16.40
16.50
16.40
+0.30
30
2315
09:04:27
16.40
16.45
16.45
+0.35
1
2285
09:04:27
16.45
16.50
16.45
+0.35
1
2284
09:04:25
16.40
16.45
16.45
+0.35
2
2283
09:04:25
16.45
16.50
16.45
+0.35
2
2281
09:04:25
16.40
16.50
16.50
+0.40
1
2279
09:04:24
16.40
16.50
16.50
+0.40
2
2278
09:04:24
16.40
16.50
16.40
+0.30
5
2276
09:04:24
16.40
16.45
16.45
+0.35
1
2271
09:04:24
16.45
16.50
16.45
+0.35
1
2270
09:04:23
16.40
16.45
16.45
+0.35
10
2269
09:04:23
16.45
16.50
16.45
+0.35
10
2259
09:04:20
16.40
16.45
16.45
+0.35
4
2249
09:04:18
16.45
16.50
16.45
+0.35
1
2245
09:04:17
16.40
16.50
16.50
+0.40
10
2244
09:04:17
16.45
16.50
16.45
+0.35
10
2234
09:04:14
16.45
16.50
16.45
+0.35
5
2224
09:04:13
16.40
16.45
16.50
+0.40
135
2219
09:04:13
16.40
16.45
16.45
+0.35
53
2084
09:04:11
16.40
16.45
16.40
+0.30
1
2031
09:04:08
16.40
16.45
16.45
+0.35
47
2030
09:04:08
16.40
16.45
16.45
+0.35
11
1983
09:04:08
16.40
16.45
16.45
+0.35
58
1972
09:04:08
16.35
16.40
16.40
+0.30
197
1914
09:04:08
16.35
16.40
16.40
+0.30
50
1717
09:04:08
16.30
16.35
16.35
+0.25
115
1667
09:04:06
16.30
16.35
16.30
+0.20
5
1552
09:04:04
16.30
16.35
16.35
+0.25
2
1547
09:04:03
16.30
16.35
16.35
+0.25
5
1545
09:04:02
16.30
16.35
16.35
+0.25
10
1540
09:03:58
16.30
16.35
16.35
+0.25
5
1530
09:03:54
16.30
16.35
16.35
+0.25
5
1525
09:03:46
16.30
16.35
16.35
+0.25
5
1520
09:03:45
16.30
16.35
16.35
+0.25
5
1515
09:03:42
16.30
16.35
16.35
+0.25
1
1510
09:03:38
16.30
16.35
16.35
+0.25
1
1509
09:03:35
16.30
16.35
16.35
+0.25
2
1508
09:03:35
16.30
16.35
16.35
+0.25
1
1506
09:03:32
16.35
16.40
16.35
+0.25
15
1505
09:03:32
16.30
16.35
16.35
+0.25
35
1490
09:03:30
16.30
16.35
16.35
+0.25
5
1455
09:03:24
16.30
16.35
16.35
+0.25
1
1450
09:03:23
16.30
16.35
16.30
+0.20
2
1449
09:03:20
16.30
16.35
16.35
+0.25
4
1447
09:03:17
16.35
16.40
16.35
+0.25
26
1443
09:03:17
16.35
16.40
16.35
+0.25
54
1417
09:03:17
16.30
16.35
16.35
+0.25
20
1363
09:03:17
16.30
16.35
16.35
+0.25
5
1343
09:03:13
16.30
16.35
16.35
+0.25
2
1338
09:03:12
16.25
16.35
16.35
+0.25
8
1336
09:03:12
16.25
16.35
16.35
+0.25
5
1328
09:03:10
16.25
16.35
16.35
+0.25
5
1323
09:03:09
16.25
16.35
16.25
+0.15
1
1318
09:03:05
16.35
16.40
16.35
+0.25
5
1317
09:03:05
16.35
16.40
16.35
+0.25
20
1312
09:03:01
16.35
16.40
16.35
+0.25
1
1292
09:03:00
16.30
16.35
16.35
+0.25
14
1291
09:03:00
16.30
16.35
16.35
+0.25
13
1277
09:03:00
16.30
16.35
16.35
+0.25
71
1264
09:03:00
16.25
16.30
16.30
+0.20
137
1193
09:02:59
16.25
16.30
16.25
+0.15
1
1056
09:02:53
16.25
16.30
16.25
+0.15
10
1055
09:02:53
16.25
16.30
16.25
+0.15
5
1045
09:02:49
16.25
16.30
16.25
+0.15
6
1040
09:02:47
16.25
16.30
16.25
+0.15
1
1034
09:02:45
16.25
16.30
16.25
+0.15
1
1033
09:02:36
16.25
16.30
16.25
+0.15
5
1032
09:02:36
16.25
16.30
16.25
+0.15
1
1027
09:02:35
16.25
16.30
16.30
+0.20
1
1026
09:02:34
16.25
16.30
16.25
+0.15
9
1025
09:02:32
16.25
16.30
16.30
+0.20
1
1016
09:02:31
16.25
16.30
16.25
+0.15
1
1015
09:02:31
16.25
16.30
16.25
+0.15
1
1014
09:02:26
16.25
16.30
16.25
+0.15
1
1013
09:02:25
16.20
16.25
16.25
+0.15
96
1012
09:02:22
16.15
16.20
16.20
+0.10
64
916
09:02:22
16.15
16.20
16.15
+0.05
8
852
09:02:19
16.10
16.15
16.15
+0.05
9
844
09:02:19
16.10
16.15
16.15
+0.05
1
835
09:02:17
16.10
16.15
16.15
+0.05
30
834
09:02:17
16.10
16.15
16.15
+0.05
1
804
09:02:03
16.10
16.15
16.15
+0.05
5
803
09:02:00
16.15
16.20
16.15
+0.05
5
798
09:02:00
16.15
16.20
16.15
+0.05
10
793
09:01:56
16.15
16.20
16.15
+0.05
1
783
09:01:54
16.15
16.20
16.15
+0.05
6
782
09:01:53
16.15
16.20
16.15
+0.05
3
776
09:01:49
16.10
16.20
16.10
0
2
773
09:01:49
16.10
16.15
16.15
+0.05
1
771
09:01:48
16.10
16.15
16.15
+0.05
5
770
09:01:48
16.10
16.15
16.15
+0.05
2
765
09:01:48
16.10
16.15
16.15
+0.05
8
763
09:01:48
16.10
16.15
16.15
+0.05
5
755
09:01:48
16.10
16.15
16.15
+0.05
10
750
09:01:45
16.10
16.15
16.15
+0.05
2
740
09:01:43
16.10
16.15
16.15
+0.05
5
738
09:01:38
16.10
16.15
16.15
+0.05
4
733
09:01:35
16.10
16.15
16.10
0
1
729
09:01:33
16.10
16.15
16.15
+0.05
1
728
09:01:33
16.10
16.15
16.15
+0.05
5
727
09:01:32
16.10
16.15
16.10
0
10
722
09:01:23
16.10
16.15
16.15
+0.05
1
712
09:01:23
16.10
16.15
16.15
+0.05
2
711
09:01:20
16.15
16.20
16.15
+0.05
1
709
09:01:20
16.10
16.15
16.15
+0.05
1
708
09:01:13
16.15
16.20
16.15
+0.05
1
707
09:01:12
16.10
16.20
16.10
0
10
706
09:01:06
16.10
16.20
16.10
0
2
696
09:01:06
16.10
16.15
16.15
+0.05
13
694
09:01:06
16.00
16.10
16.10
0
77
681
09:00:47
16.00
16.05
16.05
-0.05
1
604
09:00:39
16.00
16.05
16.05
-0.05
1
603
09:00:37
15.95
16.05
16.05
-0.05
6
602
09:00:29
16.00
16.10
16.00
-0.10
5
596
09:00:29
15.95
16.00
16.00
-0.10
2
591
09:00:22
15.95
16.10
15.95
-0.15
5
589
09:00:22
15.95
16.05
16.10
0
9
584
09:00:22
15.95
16.05
16.05
-0.05
1
575
09:00:22
15.95
16.05
16.05
-0.05
15
574
09:00:21
15.95
16.00
16.00
-0.10
1
559
09:00:21
15.85
15.95
15.95
-0.15
4
558
09:00:16
15.90
15.95
15.85
-0.25
27
554
09:00:16
15.90
15.95
15.90
-0.20
10
527
09:00:14
15.95
16.00
15.95
-0.15
3
517
09:00:14
15.95
16.00
16.00
-0.10
16
514
09:00:14
16.00
16.05
16.00
-0.10
19
498
09:00:14
16.00
16.05
16.00
-0.10
16
479
09:00:14
16.00
16.05
16.00
-0.10
9
463
09:00:14
16.00
16.05
16.00
-0.10
49
454
09:00:14
--
--
16.00
-0.10
183
405
其他人也逛...
MyCard 10000點虛擬點數卡
【法國皇家】泌尿道保健成貓UC33 10KG
DJI OSMO POCKET 3 全能套裝
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
Boxman純水加蓋厚型濕紙巾80抽*12包
Samsung Galaxy S25 Ultra (12G/512G)
HITACHI日立 7公升舒適節電除濕機 RD-14FR
PChome 購物儲值3,000元
GARMIN VENU 4 45mm
【享樂券】統一超商50元虛擬商品卡_電子憑證
MyCard 1000點虛擬點數卡
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
家樂福5075元好禮即享券(餘額型)
ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)
ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)
個股名稱
安聯人壽拚今年新契約保費前4強...
中傑超額配發5元股利 迎國際品...
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
‧
5大發卡行2月簽帳金額2678億 中...
‧
中國將取消太陽能出口退稅 茂迪...
‧
群創今年來漲幅近倍 法說會利多...
更多
加密貨幣
比特幣
BTC
71095.00
885.23
1.26%
以太幣
ETH
2100.82
49.05
2.39%
瑞波幣
XRP
1.40
0.02
1.09%
比特幣現金
BCH
464.23
8.70
1.91%
萊特幣
LTC
55.35
0.61
1.11%
卡達幣
ADA
0.266527
0.00
1.52%
波場幣
TRX
0.290872
0.00
-0.05%
恆星幣
XLM
0.162266
0.00
1.93%
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。
