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
Deere第二季度業績勝預期 於農業板塊承壓下重申全年較疲弱預測
熱門
[公告] 美時:本公司對新加坡子公司Lotus International Pte. Ltd.資金貸與案
更新報價
增你強
(3028)
電子通路業
上市
83.30
▼-1.10
-1.30%
4.55
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-1.10
5,410
83.30
23
83.40
1
86.00
86.50
83.20
84.40
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
83.30
83.40
83.30
-1.10
14
5410
13:30:00
83.30
83.40
83.30
-1.10
418
5396
13:24:56
83.20
83.30
83.20
-1.20
2
4978
13:24:56
83.20
83.30
83.20
-1.20
5
4976
13:24:55
83.20
83.30
83.20
-1.20
1
4971
13:24:52
83.20
83.30
83.30
-1.10
1
4970
13:24:48
83.20
83.30
83.30
-1.10
1
4969
13:24:46
83.20
83.30
83.30
-1.10
1
4968
13:24:45
83.20
83.30
83.30
-1.10
1
4967
13:24:37
83.20
83.30
83.30
-1.10
1
4966
13:24:21
83.20
83.30
83.30
-1.10
1
4965
13:24:20
83.20
83.30
83.20
-1.20
1
4964
13:24:20
83.20
83.30
83.30
-1.10
1
4963
13:24:15
83.20
83.30
83.30
-1.10
1
4962
13:24:11
83.20
83.30
83.30
-1.10
1
4961
13:24:04
83.20
83.30
83.20
-1.20
1
4960
13:24:00
83.20
83.30
83.30
-1.10
2
4959
13:23:57
83.20
83.30
83.20
-1.20
1
4957
13:23:53
83.20
83.30
83.20
-1.20
1
4956
13:23:51
83.20
83.30
83.20
-1.20
1
4955
13:23:51
83.20
83.30
83.20
-1.20
1
4954
13:23:48
83.20
83.30
83.20
-1.20
1
4953
13:23:47
83.20
83.30
83.20
-1.20
1
4952
13:23:45
83.20
83.30
83.20
-1.20
11
4951
13:23:41
83.20
83.30
83.20
-1.20
1
4940
13:23:41
83.20
83.30
83.30
-1.10
1
4939
13:23:37
83.20
83.30
83.20
-1.20
1
4938
13:23:37
83.20
83.30
83.20
-1.20
2
4937
13:23:37
83.20
83.30
83.20
-1.20
6
4935
13:23:36
83.20
83.30
83.30
-1.10
3
4929
13:23:34
83.20
83.30
83.20
-1.20
11
4926
13:23:26
83.20
83.30
83.20
-1.20
1
4915
13:23:25
83.20
83.30
83.20
-1.20
1
4914
13:23:22
83.20
83.30
83.20
-1.20
6
4913
13:23:09
83.20
83.30
83.20
-1.20
1
4907
13:23:05
83.20
83.30
83.30
-1.10
1
4906
13:23:03
83.20
83.30
83.30
-1.10
1
4905
13:23:01
83.20
83.30
83.30
-1.10
1
4904
13:23:00
83.20
83.30
83.30
-1.10
2
4903
13:22:56
83.20
83.30
83.30
-1.10
2
4901
13:22:55
83.20
83.30
83.20
-1.20
3
4899
13:22:53
83.20
83.30
83.30
-1.10
1
4896
13:22:53
83.20
83.30
83.30
-1.10
1
4895
13:22:46
83.30
83.40
83.30
-1.10
6
4894
13:22:43
83.30
83.40
83.30
-1.10
1
4888
13:22:42
83.30
83.40
83.30
-1.10
1
4887
13:22:42
83.30
83.40
83.30
-1.10
1
4886
13:22:42
83.30
83.40
83.30
-1.10
12
4885
13:22:42
83.30
83.40
83.30
-1.10
26
4873
13:22:42
83.30
83.40
83.30
-1.10
10
4847
13:22:33
83.30
83.40
83.30
-1.10
1
4837
13:22:27
83.30
83.40
83.30
-1.10
1
4836
13:22:15
83.30
83.40
83.40
-1.00
1
4835
13:22:15
83.30
83.40
83.30
-1.10
20
4834
13:22:06
83.30
83.40
83.30
-1.10
2
4814
13:22:04
83.30
83.40
83.40
-1.00
1
4812
13:22:00
83.30
83.40
83.40
-1.00
2
4811
13:21:56
83.30
83.40
83.40
-1.00
1
4809
13:21:55
83.30
83.40
83.40
-1.00
1
4808
13:21:52
83.30
83.40
83.40
-1.00
1
4807
13:21:52
83.30
83.40
83.30
-1.10
3
4806
13:21:50
83.30
83.40
83.30
-1.10
1
4803
13:21:49
83.30
83.40
83.30
-1.10
1
4802
13:21:40
83.30
83.40
83.40
-1.00
1
4801
13:21:37
83.30
83.40
83.30
-1.10
1
4800
13:21:37
83.30
83.40
83.30
-1.10
2
4799
13:21:36
83.30
83.40
83.40
-1.00
1
4797
13:21:16
83.40
83.50
83.40
-1.00
8
4796
13:21:16
83.40
83.50
83.40
-1.00
1
4788
13:21:15
83.40
83.50
83.40
-1.00
1
4787
13:21:12
83.40
83.50
83.40
-1.00
1
4786
13:21:10
83.40
83.50
83.40
-1.00
1
4785
13:21:10
83.40
83.50
83.40
-1.00
20
4784
13:21:03
83.40
83.50
83.40
-1.00
1
4764
13:21:01
83.40
83.50
83.40
-1.00
20
4763
13:21:00
83.40
83.50
83.50
-0.90
2
4743
13:20:43
83.40
83.50
83.40
-1.00
1
4741
13:20:38
83.40
83.50
83.50
-0.90
1
4740
13:20:22
83.40
83.50
83.40
-1.00
5
4739
13:20:13
83.40
83.50
83.50
-0.90
1
4734
13:20:11
83.40
83.50
83.40
-1.00
1
4733
13:20:09
83.40
83.50
83.40
-1.00
1
4732
13:20:00
83.40
83.50
83.40
-1.00
2
4731
13:20:00
83.40
83.50
83.50
-0.90
2
4729
13:19:59
83.40
83.50
83.40
-1.00
3
4727
13:19:58
83.40
83.50
83.50
-0.90
1
4724
13:19:49
83.40
83.50
83.40
-1.00
1
4723
13:19:38
83.40
83.50
83.40
-1.00
2
4722
13:19:37
83.40
83.50
83.40
-1.00
2
4720
13:19:34
83.40
83.50
83.40
-1.00
1
4718
13:19:33
83.40
83.50
83.50
-0.90
1
4717
13:19:29
83.40
83.50
83.50
-0.90
1
4716
13:19:27
83.40
83.50
83.50
-0.90
1
4715
13:19:26
83.40
83.50
83.40
-1.00
1
4714
13:19:21
83.40
83.50
83.50
-0.90
1
4713
13:19:03
83.40
83.50
83.50
-0.90
1
4712
13:19:03
83.40
83.50
83.50
-0.90
1
4711
13:19:02
83.40
83.50
83.40
-1.00
1
4710
13:19:00
83.40
83.50
83.50
-0.90
2
4709
13:18:53
83.40
83.50
83.40
-1.00
1
4707
13:18:49
83.40
83.50
83.40
-1.00
1
4706
13:18:41
83.40
83.50
83.40
-1.00
2
4705
13:18:41
83.40
83.50
83.40
-1.00
3
4703
13:18:32
83.40
83.50
83.50
-0.90
1
4700
13:18:29
83.40
83.50
83.40
-1.00
1
4699
13:18:28
83.40
83.50
83.40
-1.00
1
4698
13:18:27
83.40
83.50
83.40
-1.00
2
4697
13:18:25
83.40
83.50
83.40
-1.00
1
4695
13:18:24
83.40
83.50
83.40
-1.00
1
4694
13:18:23
83.40
83.50
83.50
-0.90
1
4693
13:18:23
83.40
83.50
83.40
-1.00
1
4692
13:18:14
83.40
83.50
83.40
-1.00
1
4691
13:18:13
83.40
83.50
83.40
-1.00
1
4690
13:18:00
83.40
83.50
83.50
-0.90
4
4689
13:18:00
83.40
83.50
83.50
-0.90
2
4685
13:17:57
83.40
83.50
83.50
-0.90
1
4683
13:17:56
83.40
83.50
83.40
-1.00
5
4682
13:17:50
83.40
83.50
83.50
-0.90
1
4677
13:17:47
83.40
83.50
83.40
-1.00
2
4676
13:17:46
83.40
83.50
83.40
-1.00
1
4674
13:17:44
83.40
83.50
83.40
-1.00
1
4673
13:17:43
83.40
83.50
83.50
-0.90
1
4672
13:17:40
83.40
83.50
83.40
-1.00
1
4671
13:17:36
83.40
83.50
83.50
-0.90
1
4670
13:17:06
83.40
83.50
83.50
-0.90
1
4669
13:17:00
83.40
83.50
83.50
-0.90
2
4668
13:16:59
83.40
83.50
83.50
-0.90
1
4666
13:16:40
83.40
83.50
83.40
-1.00
1
4665
13:16:39
83.40
83.50
83.50
-0.90
1
4664
13:16:36
83.40
83.50
83.50
-0.90
2
4663
13:16:34
83.40
83.50
83.40
-1.00
1
4661
13:16:24
83.40
83.50
83.40
-1.00
1
4660
13:16:22
83.40
83.50
83.40
-1.00
2
4659
13:16:21
83.40
83.50
83.40
-1.00
6
4657
13:16:09
83.40
83.50
83.50
-0.90
1
4651
13:16:07
83.40
83.50
83.50
-0.90
1
4650
13:16:05
83.40
83.50
83.40
-1.00
2
4649
13:16:00
83.40
83.50
83.50
-0.90
2
4647
13:15:58
83.40
83.50
83.40
-1.00
2
4645
13:15:53
83.40
83.50
83.40
-1.00
1
4643
13:15:53
83.40
83.50
83.40
-1.00
10
4642
13:15:41
83.40
83.50
83.40
-1.00
1
4632
13:15:33
83.40
83.50
83.40
-1.00
1
4631
13:15:20
83.40
83.50
83.40
-1.00
2
4630
13:15:02
83.40
83.50
83.40
-1.00
1
4628
13:15:01
83.40
83.50
83.50
-0.90
1
4627
13:15:01
83.40
83.50
83.50
-0.90
1
4626
13:15:01
83.40
83.50
83.50
-0.90
2
4625
13:15:01
83.40
83.50
83.40
-1.00
9
4623
13:14:57
83.40
83.50
83.40
-1.00
1
4614
13:14:55
83.40
83.50
83.40
-1.00
5
4613
13:14:55
83.40
83.60
83.40
-1.00
8
4608
13:14:54
83.40
83.60
83.40
-1.00
1
4600
13:14:47
83.40
83.60
83.40
-1.00
1
4599
13:14:47
83.50
83.60
83.50
-0.90
11
4598
13:14:47
83.50
83.60
83.50
-0.90
17
4587
13:14:47
83.50
83.60
83.50
-0.90
1
4570
13:14:43
83.50
83.60
83.50
-0.90
3
4569
13:14:39
83.50
83.60
83.50
-0.90
2
4566
13:14:24
83.50
83.60
83.50
-0.90
2
4564
13:14:20
83.50
83.60
83.50
-0.90
1
4562
13:14:19
83.50
83.60
83.50
-0.90
1
4561
13:14:11
83.50
83.60
83.50
-0.90
2
4560
13:13:55
83.50
83.60
83.60
-0.80
1
4558
13:13:50
83.50
83.60
83.50
-0.90
1
4557
13:13:34
83.50
83.60
83.60
-0.80
1
4556
13:13:33
83.50
83.60
83.50
-0.90
5
4555
13:13:33
83.50
83.60
83.60
-0.80
1
4550
13:13:32
83.50
83.60
83.50
-0.90
1
4549
13:13:31
83.50
83.60
83.50
-0.90
1
4548
13:13:28
83.50
83.60
83.50
-0.90
1
4547
13:13:25
83.50
83.60
83.50
-0.90
1
4546
13:13:25
83.50
83.60
83.50
-0.90
1
4545
13:13:22
83.50
83.60
83.50
-0.90
1
4544
13:13:21
83.50
83.60
83.50
-0.90
3
4543
13:13:21
83.50
83.60
83.50
-0.90
1
4540
13:13:20
83.50
83.60
83.50
-0.90
2
4539
13:13:19
83.50
83.60
83.50
-0.90
1
4537
13:13:19
83.50
83.60
83.50
-0.90
18
4536
13:13:19
83.50
83.60
83.50
-0.90
1
4518
13:13:19
83.50
83.60
83.50
-0.90
46
4517
13:13:19
83.50
83.60
83.50
-0.90
28
4471
13:13:15
83.50
83.60
83.50
-0.90
1
4443
13:13:11
83.50
83.60
83.50
-0.90
1
4442
13:13:04
83.50
83.60
83.50
-0.90
1
4441
13:12:53
83.50
83.60
83.50
-0.90
1
4440
13:12:27
83.50
83.60
83.60
-0.80
5
4439
13:12:22
83.50
83.60
83.50
-0.90
1
4434
13:12:21
83.50
83.60
83.50
-0.90
6
4433
13:12:16
83.50
83.60
83.50
-0.90
1
4427
13:12:03
83.50
83.60
83.50
-0.90
2
4426
13:11:51
83.50
83.60
83.60
-0.80
1
4424
13:11:49
83.50
83.60
83.50
-0.90
1
4423
13:11:38
83.50
83.60
83.60
-0.80
1
4422
13:11:36
83.50
83.60
83.60
-0.80
1
4421
13:11:26
83.50
83.60
83.50
-0.90
1
4420
13:11:22
83.50
83.60
83.60
-0.80
3
4419
13:11:11
83.50
83.60
83.60
-0.80
1
4416
13:11:09
83.50
83.60
83.60
-0.80
1
4415
13:11:05
83.50
83.60
83.50
-0.90
1
4414
13:11:03
83.50
83.60
83.60
-0.80
10
4413
13:11:00
83.50
83.60
83.60
-0.80
1
4403
13:10:53
83.50
83.60
83.60
-0.80
1
4402
13:10:47
83.50
83.60
83.60
-0.80
2
4401
13:10:38
83.50
83.60
83.60
-0.80
4
4399
13:10:22
83.50
83.60
83.60
-0.80
1
4395
13:10:20
83.50
83.60
83.50
-0.90
1
4394
13:10:10
83.50
83.60
83.60
-0.80
1
4393
13:10:08
83.50
83.60
83.60
-0.80
1
4392
13:10:02
83.50
83.60
83.60
-0.80
1
4391
13:10:00
83.50
83.60
83.60
-0.80
1
4390
13:09:50
83.50
83.60
83.60
-0.80
1
4389
13:09:49
83.50
83.60
83.50
-0.90
1
4388
13:09:49
83.50
83.60
83.50
-0.90
1
4387
13:09:47
83.60
83.70
83.60
-0.80
14
4386
13:09:46
83.60
83.70
83.60
-0.80
1
4372
13:09:46
83.60
83.70
83.60
-0.80
2
4371
13:09:43
83.60
83.70
83.60
-0.80
7
4369
13:09:42
83.60
83.70
83.60
-0.80
2
4362
13:09:40
83.60
83.70
83.60
-0.80
2
4360
13:09:37
83.60
83.70
83.60
-0.80
1
4358
13:09:34
83.60
83.70
83.60
-0.80
1
4357
13:09:33
83.60
83.70
83.60
-0.80
1
4356
13:09:19
83.60
83.70
83.60
-0.80
1
4355
13:09:19
83.60
83.70
83.60
-0.80
2
4354
13:09:17
83.60
83.70
83.60
-0.80
1
4352
13:09:10
83.60
83.70
83.60
-0.80
11
4351
13:09:08
83.60
83.70
83.60
-0.80
2
4340
13:08:58
83.60
83.70
83.60
-0.80
1
4338
13:08:46
83.60
83.70
83.60
-0.80
1
4337
13:08:42
83.60
83.70
83.60
-0.80
1
4336
13:08:36
83.60
83.70
83.60
-0.80
1
4335
13:08:25
83.60
83.70
83.70
-0.70
1
4334
13:08:22
83.60
83.70
83.70
-0.70
1
4333
13:08:17
83.60
83.70
83.70
-0.70
1
4332
13:08:04
83.60
83.70
83.70
-0.70
1
4331
13:08:01
83.60
83.70
83.70
-0.70
1
4330
13:07:55
83.60
83.70
83.70
-0.70
1
4329
13:07:48
83.60
83.70
83.70
-0.70
1
4328
13:07:35
83.60
83.70
83.60
-0.80
3
4327
13:07:01
83.60
83.70
83.60
-0.80
2
4324
13:07:00
83.60
83.70
83.60
-0.80
1
4322
13:06:44
83.60
83.70
83.70
-0.70
1
4321
13:06:31
83.70
83.80
83.70
-0.70
2
4320
13:06:29
83.70
83.80
83.70
-0.70
5
4318
13:06:27
83.70
83.80
83.70
-0.70
1
4313
13:06:22
83.70
83.80
83.70
-0.70
3
4312
13:05:58
83.70
83.80
83.70
-0.70
1
4309
13:05:36
83.70
83.80
83.70
-0.70
3
4308
13:05:06
83.70
83.80
83.70
-0.70
1
4305
13:05:06
83.70
83.80
83.70
-0.70
1
4304
13:04:59
83.70
83.80
83.70
-0.70
1
4303
13:04:59
83.70
83.80
83.70
-0.70
1
4302
13:04:55
83.70
83.80
83.70
-0.70
1
4301
13:04:55
83.70
83.80
83.70
-0.70
11
4300
13:04:52
83.70
83.80
83.70
-0.70
2
4289
13:04:38
83.70
83.80
83.70
-0.70
1
4287
13:04:37
83.70
83.80
83.70
-0.70
1
4286
13:04:28
83.70
83.80
83.70
-0.70
2
4285
13:04:24
83.70
83.80
83.70
-0.70
1
4283
13:04:23
83.70
83.80
83.70
-0.70
1
4282
13:03:46
83.70
83.80
83.70
-0.70
10
4281
13:03:46
83.70
83.80
83.80
-0.60
1
4271
13:03:46
83.70
83.80
83.70
-0.70
2
4270
13:03:41
83.70
83.80
83.80
-0.60
2
4268
13:03:05
83.70
83.80
83.70
-0.70
1
4266
13:03:03
83.80
83.90
83.80
-0.60
3
4265
13:03:00
83.80
83.90
83.80
-0.60
1
4262
13:02:58
83.80
83.90
83.80
-0.60
5
4261
13:02:41
83.80
83.90
83.80
-0.60
1
4256
13:02:40
83.80
83.90
83.80
-0.60
1
4255
13:02:40
83.80
83.90
83.90
-0.50
1
4254
13:02:32
83.80
83.90
83.80
-0.60
2
4253
13:02:30
83.80
83.90
83.80
-0.60
2
4251
13:02:15
83.80
83.90
83.80
-0.60
1
4249
13:01:52
83.90
84.00
83.90
-0.50
4
4248
13:01:34
83.90
84.00
83.90
-0.50
2
4244
13:01:29
83.90
84.00
83.90
-0.50
1
4242
13:00:43
83.90
84.00
83.90
-0.50
1
4241
12:59:49
83.90
84.00
83.90
-0.50
1
4240
12:59:37
83.80
83.90
83.90
-0.50
1
4239
12:59:37
83.80
83.90
83.90
-0.50
1
4238
12:59:37
83.80
83.90
83.90
-0.50
5
4237
12:59:34
83.80
83.90
83.80
-0.60
1
4232
12:59:30
83.80
83.90
83.90
-0.50
3
4231
12:59:01
83.80
83.90
83.90
-0.50
2
4228
12:58:52
83.80
83.90
83.80
-0.60
4
4226
12:58:39
83.80
83.90
83.80
-0.60
1
4222
12:58:14
83.70
83.80
83.80
-0.60
2
4221
12:57:49
83.70
83.80
83.80
-0.60
1
4219
12:57:32
83.80
83.90
83.80
-0.60
1
4218
12:57:13
83.80
83.90
83.80
-0.60
1
4217
12:57:10
83.80
83.90
83.80
-0.60
2
4216
12:57:07
83.80
83.90
83.80
-0.60
1
4214
12:57:04
83.80
83.90
83.80
-0.60
7
4213
12:56:39
83.80
83.90
83.80
-0.60
1
4206
12:56:35
83.80
83.90
83.90
-0.50
4
4205
12:55:18
83.80
83.90
83.90
-0.50
4
4201
12:55:12
83.80
83.90
83.80
-0.60
3
4197
12:55:08
83.80
83.90
83.80
-0.60
1
4194
12:54:54
83.80
83.90
83.80
-0.60
1
4193
12:54:21
83.80
83.90
83.80
-0.60
1
4192
12:54:09
83.80
83.90
83.80
-0.60
1
4191
12:54:06
83.80
83.90
83.80
-0.60
1
4190
12:54:05
83.80
83.90
83.80
-0.60
1
4189
12:54:05
83.80
83.90
83.80
-0.60
1
4188
12:52:29
83.80
83.90
83.80
-0.60
1
4187
12:52:23
83.80
83.90
83.80
-0.60
2
4186
12:51:44
83.80
83.90
83.80
-0.60
2
4184
12:51:38
83.80
83.90
83.80
-0.60
1
4182
12:51:34
83.80
83.90
83.80
-0.60
1
4181
12:51:21
83.80
83.90
83.80
-0.60
1
4180
12:50:39
83.80
83.90
83.80
-0.60
7
4179
12:50:32
83.80
84.00
83.80
-0.60
5
4172
12:50:20
83.80
84.00
83.80
-0.60
1
4167
12:50:16
83.80
84.00
83.80
-0.60
1
4166
12:50:05
83.80
84.00
83.80
-0.60
1
4165
12:50:05
83.80
84.00
83.80
-0.60
1
4164
12:49:57
83.80
84.00
83.80
-0.60
1
4163
12:49:45
83.80
84.00
83.80
-0.60
8
4162
12:49:33
83.80
84.00
83.80
-0.60
1
4154
12:49:28
83.90
84.00
83.90
-0.50
1
4153
12:49:23
83.80
84.00
83.80
-0.60
2
4152
12:49:17
83.80
84.00
83.80
-0.60
1
4150
12:48:23
83.90
84.00
83.90
-0.50
2
4149
12:48:19
83.90
84.00
83.90
-0.50
1
4147
12:48:13
83.90
84.00
83.90
-0.50
1
4146
12:48:11
83.90
84.00
83.90
-0.50
2
4145
12:47:39
83.90
84.00
83.90
-0.50
3
4143
12:47:39
83.90
84.00
84.00
-0.40
2
4140
12:47:39
83.90
84.00
83.90
-0.50
1
4138
12:46:54
83.90
84.00
83.90
-0.50
1
4137
12:46:40
83.90
84.00
83.90
-0.50
1
4136
12:46:28
83.80
84.00
83.80
-0.60
2
4135
12:45:57
83.80
83.90
83.90
-0.50
1
4133
12:45:51
83.80
83.90
83.90
-0.50
1
4132
12:45:34
83.90
84.00
83.90
-0.50
1
4131
12:45:22
83.90
84.00
83.90
-0.50
1
4130
12:45:09
83.90
84.00
83.90
-0.50
1
4129
12:45:03
83.90
84.00
83.90
-0.50
1
4128
12:45:02
83.90
84.00
83.90
-0.50
1
4127
12:44:59
83.90
84.00
83.90
-0.50
1
4126
12:44:51
83.90
84.00
83.90
-0.50
1
4125
12:44:50
83.90
84.00
83.90
-0.50
1
4124
12:44:46
83.90
84.00
83.90
-0.50
2
4123
12:44:19
83.90
84.00
83.90
-0.50
3
4121
12:44:15
83.90
84.00
83.90
-0.50
1
4118
12:43:52
83.90
84.00
83.90
-0.50
5
4117
12:43:40
83.90
84.00
83.90
-0.50
1
4112
12:43:40
83.90
84.00
83.90
-0.50
1
4111
12:43:23
83.90
84.00
83.90
-0.50
1
4110
12:43:18
83.90
84.00
84.00
-0.40
1
4109
12:43:16
83.90
84.00
84.00
-0.40
1
4108
12:43:00
83.90
84.00
83.90
-0.50
1
4107
12:42:41
83.90
84.00
84.00
-0.40
1
4106
12:42:07
83.90
84.00
84.00
-0.40
1
4105
12:41:52
83.90
84.00
84.00
-0.40
1
4104
12:41:46
84.00
84.10
84.00
-0.40
2
4103
12:41:44
84.00
84.10
84.00
-0.40
1
4101
12:41:42
84.00
84.10
84.00
-0.40
1
4100
12:41:41
84.00
84.10
84.00
-0.40
1
4099
12:41:39
84.00
84.10
84.00
-0.40
5
4098
12:41:34
84.00
84.10
84.00
-0.40
1
4093
12:41:17
84.00
84.10
84.00
-0.40
1
4092
12:41:17
84.00
84.10
84.00
-0.40
1
4091
12:41:13
84.00
84.10
84.00
-0.40
1
4090
12:40:54
84.00
84.10
84.00
-0.40
1
4089
12:40:45
84.00
84.10
84.00
-0.40
1
4088
12:40:42
84.00
84.10
84.00
-0.40
1
4087
12:40:30
84.00
84.10
84.00
-0.40
1
4086
12:40:01
84.00
84.10
84.00
-0.40
1
4085
12:39:40
84.00
84.10
84.00
-0.40
1
4084
12:39:34
84.00
84.10
84.00
-0.40
5
4083
12:39:29
84.00
84.10
84.00
-0.40
1
4078
12:39:17
84.00
84.10
84.00
-0.40
1
4077
12:38:57
84.00
84.10
84.00
-0.40
1
4076
12:38:00
84.00
84.10
84.10
-0.30
2
4075
12:37:35
84.00
84.10
84.10
-0.30
1
4073
12:37:34
84.00
84.10
84.00
-0.40
6
4072
12:37:08
84.00
84.10
84.00
-0.40
1
4066
12:36:29
84.10
84.20
84.10
-0.30
1
4065
12:36:29
84.10
84.20
84.10
-0.30
5
4064
12:36:22
84.10
84.20
84.10
-0.30
1
4059
12:36:20
84.10
84.20
84.10
-0.30
7
4058
12:35:55
84.10
84.20
84.20
-0.20
1
4051
12:35:54
84.10
84.20
84.10
-0.30
1
4050
12:35:43
84.10
84.20
84.20
-0.20
1
4049
12:35:06
84.10
84.20
84.20
-0.20
1
4048
12:35:03
84.10
84.20
84.20
-0.20
1
4047
12:34:24
84.10
84.20
84.10
-0.30
1
4046
12:34:05
84.10
84.20
84.10
-0.30
1
4045
12:34:04
84.10
84.20
84.10
-0.30
2
4044
12:33:40
84.10
84.20
84.20
-0.20
2
4042
12:33:29
84.10
84.20
84.10
-0.30
3
4040
12:32:22
84.10
84.20
84.20
-0.20
1
4037
12:32:16
84.10
84.20
84.20
-0.20
4
4036
12:32:10
84.10
84.20
84.20
-0.20
1
4032
12:32:09
84.10
84.20
84.10
-0.30
1
4031
12:32:07
84.10
84.20
84.20
-0.20
1
4030
12:31:34
84.10
84.20
84.20
-0.20
1
4029
12:31:34
84.10
84.20
84.20
-0.20
1
4028
12:29:34
84.10
84.20
84.10
-0.30
1
4027
12:29:26
84.10
84.20
84.10
-0.30
2
4026
12:29:06
84.10
84.20
84.10
-0.30
1
4024
12:28:54
84.10
84.20
84.10
-0.30
1
4023
12:28:48
84.10
84.20
84.10
-0.30
1
4022
12:28:41
84.10
84.20
84.10
-0.30
5
4021
12:27:26
84.10
84.20
84.10
-0.30
2
4016
12:26:41
84.10
84.20
84.10
-0.30
1
4014
12:25:50
84.10
84.20
84.10
-0.30
2
4013
12:25:36
84.00
84.20
84.00
-0.40
2
4011
12:25:32
84.00
84.20
84.00
-0.40
1
4009
12:25:31
84.00
84.20
84.00
-0.40
4
4008
12:25:30
84.10
84.20
84.10
-0.30
1
4004
12:25:00
84.10
84.20
84.10
-0.30
5
4003
12:24:38
84.10
84.20
84.10
-0.30
1
3998
12:23:54
84.10
84.20
84.10
-0.30
1
3997
12:23:52
84.10
84.20
84.10
-0.30
3
3996
12:22:22
84.10
84.20
84.20
-0.20
1
3993
12:21:42
84.10
84.30
84.10
-0.30
1
3992
12:21:12
84.10
84.30
84.10
-0.30
2
3991
12:20:52
84.20
84.30
84.20
-0.20
8
3989
12:20:29
84.20
84.30
84.20
-0.20
3
3981
12:20:22
84.20
84.30
84.20
-0.20
1
3978
12:19:12
84.20
84.30
84.20
-0.20
2
3977
12:18:06
84.20
84.30
84.20
-0.20
1
3975
12:18:01
84.20
84.30
84.20
-0.20
1
3974
12:17:54
84.10
84.20
84.20
-0.20
4
3973
12:17:54
84.10
84.20
84.20
-0.20
5
3969
12:16:58
84.10
84.20
84.10
-0.30
1
3964
12:16:55
84.10
84.20
84.10
-0.30
3
3963
12:16:22
84.10
84.20
84.10
-0.30
2
3960
12:15:49
84.10
84.20
84.10
-0.30
3
3958
12:15:22
84.10
84.20
84.20
-0.20
1
3955
12:13:40
84.20
84.30
84.20
-0.20
1
3954
12:13:13
84.20
84.30
84.20
-0.20
1
3953
12:13:04
84.20
84.30
84.20
-0.20
1
3952
12:13:03
84.20
84.30
84.20
-0.20
1
3951
12:12:26
84.20
84.30
84.20
-0.20
1
3950
12:12:25
84.20
84.30
84.30
-0.10
1
3949
12:12:09
84.20
84.30
84.30
-0.10
3
3948
12:12:00
84.20
84.30
84.20
-0.20
1
3945
12:11:41
84.20
84.30
84.20
-0.20
1
3944
12:11:25
84.20
84.30
84.20
-0.20
1
3943
12:10:53
84.10
84.20
84.20
-0.20
1
3942
12:10:46
84.10
84.20
84.20
-0.20
1
3941
12:09:12
84.20
84.30
84.20
-0.20
4
3940
12:08:57
84.10
84.20
84.20
-0.20
1
3936
12:08:54
84.10
84.20
84.20
-0.20
6
3935
12:08:17
84.00
84.20
84.00
-0.40
4
3929
12:05:55
84.00
84.20
84.00
-0.40
2
3925
12:05:39
84.00
84.10
84.10
-0.30
1
3923
12:05:24
84.00
84.10
84.10
-0.30
1
3922
12:05:18
84.00
84.10
84.00
-0.40
5
3921
12:05:17
84.00
84.10
84.10
-0.30
1
3916
12:05:02
84.00
84.10
84.10
-0.30
2
3915
12:04:57
84.00
84.10
84.10
-0.30
2
3913
12:04:32
84.00
84.10
84.10
-0.30
4
3911
12:03:45
84.00
84.10
84.00
-0.40
1
3907
12:03:34
83.90
84.00
84.00
-0.40
9
3906
12:03:27
83.90
84.00
84.00
-0.40
3
3897
12:03:07
83.90
84.00
84.00
-0.40
1
3894
12:02:55
83.90
84.00
83.90
-0.50
1
3893
12:02:52
83.90
84.00
83.90
-0.50
1
3892
12:02:47
83.90
84.00
83.90
-0.50
1
3891
12:02:19
83.90
84.00
83.90
-0.50
2
3890
12:02:19
83.90
84.00
84.00
-0.40
1
3888
12:02:12
83.90
84.00
84.00
-0.40
1
3887
12:02:10
83.90
84.00
84.00
-0.40
1
3886
12:01:43
83.90
84.00
84.00
-0.40
1
3885
12:01:37
83.90
84.00
84.00
-0.40
1
3884
12:01:26
83.90
84.00
84.00
-0.40
1
3883
12:01:09
83.90
84.00
84.00
-0.40
3
3882
12:01:05
83.90
84.00
83.90
-0.50
1
3879
11:59:44
83.90
84.00
83.90
-0.50
1
3878
11:58:40
83.90
84.00
83.90
-0.50
1
3877
11:58:23
83.90
84.00
83.90
-0.50
1
3876
11:58:22
83.90
84.00
84.00
-0.40
1
3875
11:57:54
83.90
84.00
84.00
-0.40
1
3874
11:56:57
83.90
84.00
84.00
-0.40
1
3873
11:55:47
83.80
83.90
83.90
-0.50
1
3872
11:55:24
83.90
84.00
83.90
-0.50
1
3871
11:55:14
83.80
84.00
83.80
-0.60
1
3870
11:55:13
83.90
84.00
83.90
-0.50
1
3869
11:55:13
83.80
83.90
83.90
-0.50
4
3868
11:55:10
83.80
83.90
83.80
-0.60
1
3864
11:54:11
83.80
83.90
83.80
-0.60
1
3863
11:53:59
83.80
83.90
83.80
-0.60
6
3862
11:53:15
83.80
83.90
83.80
-0.60
1
3856
11:53:13
83.80
83.90
83.90
-0.50
1
3855
11:52:52
83.80
83.90
83.90
-0.50
1
3854
11:52:40
83.80
83.90
83.90
-0.50
1
3853
11:51:43
83.80
83.90
83.80
-0.60
1
3852
11:51:42
83.80
83.90
83.90
-0.50
11
3851
11:51:41
83.80
83.90
83.80
-0.60
1
3840
11:50:21
83.80
83.90
83.80
-0.60
1
3839
11:50:03
83.80
83.90
83.80
-0.60
2
3838
11:49:48
83.80
83.90
83.80
-0.60
1
3836
11:49:38
83.80
83.90
83.80
-0.60
1
3835
11:49:10
83.80
83.90
83.80
-0.60
1
3834
11:49:08
83.80
83.90
83.80
-0.60
8
3833
11:48:00
83.80
83.90
83.80
-0.60
1
3825
11:47:48
83.80
83.90
83.80
-0.60
4
3824
11:47:47
83.80
83.90
83.90
-0.50
1
3820
11:47:29
83.80
83.90
83.80
-0.60
1
3819
11:47:17
83.80
83.90
83.80
-0.60
1
3818
11:45:34
83.70
83.80
83.80
-0.60
9
3817
11:45:32
83.70
83.80
83.80
-0.60
1
3808
11:45:26
83.70
83.80
83.80
-0.60
2
3807
11:45:11
83.70
83.80
83.80
-0.60
1
3805
11:45:02
83.70
83.80
83.80
-0.60
1
3804
11:44:17
83.70
83.80
83.70
-0.70
1
3803
11:44:17
83.70
83.80
83.80
-0.60
2
3802
11:44:12
83.70
83.80
83.80
-0.60
1
3800
11:43:59
83.70
83.80
83.80
-0.60
1
3799
11:43:40
83.70
83.80
83.80
-0.60
1
3798
11:43:33
83.70
83.80
83.80
-0.60
1
3797
11:43:28
83.70
83.80
83.80
-0.60
2
3796
11:42:58
83.70
83.80
83.80
-0.60
1
3794
11:42:55
83.70
83.80
83.70
-0.70
1
3793
11:42:43
83.70
83.80
83.70
-0.70
1
3792
11:42:43
83.70
83.80
83.70
-0.70
1
3791
11:41:31
83.70
83.80
83.70
-0.70
1
3790
11:41:16
83.70
83.80
83.70
-0.70
1
3789
11:40:44
83.70
83.80
83.70
-0.70
1
3788
11:40:42
83.70
83.80
83.80
-0.60
1
3787
11:40:18
83.80
83.90
83.80
-0.60
10
3786
11:40:15
83.80
83.90
83.80
-0.60
1
3776
11:40:01
83.80
83.90
83.80
-0.60
1
3775
11:39:28
83.80
83.90
83.80
-0.60
1
3774
11:39:07
83.80
83.90
83.80
-0.60
1
3773
11:39:03
83.80
83.90
83.80
-0.60
1
3772
11:39:03
83.80
83.90
83.90
-0.50
2
3771
11:38:40
83.80
83.90
83.80
-0.60
3
3769
11:38:31
83.90
84.00
83.90
-0.50
2
3766
11:37:43
83.80
83.90
83.90
-0.50
3
3764
11:37:41
83.80
83.90
83.90
-0.50
10
3761
11:37:17
83.80
83.90
83.90
-0.50
4
3751
11:36:55
83.80
83.90
83.80
-0.60
1
3747
11:36:47
83.80
83.90
83.80
-0.60
1
3746
11:36:41
83.80
83.90
83.80
-0.60
5
3745
11:36:36
83.80
83.90
83.80
-0.60
2
3740
11:36:30
83.80
83.90
83.80
-0.60
2
3738
11:36:27
83.80
83.90
83.80
-0.60
1
3736
11:35:44
83.80
83.90
83.80
-0.60
5
3735
11:35:02
83.90
84.00
83.90
-0.50
1
3730
11:34:58
83.90
84.00
84.00
-0.40
1
3729
11:34:43
83.90
84.00
83.90
-0.50
7
3728
11:34:36
84.00
84.10
84.00
-0.40
2
3721
11:34:29
84.00
84.10
84.00
-0.40
1
3719
11:33:47
84.00
84.10
84.00
-0.40
2
3718
11:33:41
84.00
84.10
84.10
-0.30
1
3716
11:33:16
84.00
84.10
84.10
-0.30
1
3715
11:31:38
84.00
84.10
84.10
-0.30
1
3714
11:30:53
84.00
84.10
84.10
-0.30
1
3713
11:29:46
84.10
84.20
84.10
-0.30
1
3712
11:29:40
84.10
84.20
84.10
-0.30
1
3711
11:29:18
84.10
84.20
84.10
-0.30
1
3710
11:28:52
84.10
84.20
84.10
-0.30
1
3709
11:28:36
84.10
84.20
84.10
-0.30
1
3708
11:28:32
84.10
84.20
84.20
-0.20
1
3707
11:28:16
84.10
84.20
84.20
-0.20
1
3706
11:27:01
84.10
84.20
84.20
-0.20
1
3705
11:26:45
84.20
84.30
84.20
-0.20
3
3704
11:26:41
84.20
84.30
84.20
-0.20
1
3701
11:26:33
84.10
84.20
84.20
-0.20
1
3700
11:26:24
84.10
84.20
84.20
-0.20
3
3699
11:26:18
84.10
84.20
84.20
-0.20
1
3696
11:26:04
84.00
84.10
84.10
-0.30
1
3695
11:25:57
84.00
84.10
84.10
-0.30
1
3694
11:25:48
84.00
84.10
84.10
-0.30
1
3693
11:25:46
84.00
84.10
84.00
-0.40
1
3692
11:24:17
84.00
84.10
84.10
-0.30
1
3691
11:24:06
84.00
84.10
84.10
-0.30
1
3690
11:23:12
83.90
84.00
84.00
-0.40
10
3689
11:20:48
83.80
83.90
83.90
-0.50
1
3679
11:20:40
83.80
83.90
83.90
-0.50
3
3678
11:20:26
83.80
83.90
83.80
-0.60
1
3675
11:19:49
83.70
83.80
83.80
-0.60
1
3674
11:19:26
83.70
83.80
83.80
-0.60
1
3673
11:18:33
83.80
83.90
83.80
-0.60
1
3672
11:18:15
83.70
83.90
83.70
-0.70
1
3671
11:18:15
83.70
83.80
83.80
-0.60
1
3670
11:17:56
83.70
83.80
83.80
-0.60
1
3669
11:17:46
83.70
83.80
83.70
-0.70
1
3668
11:17:34
83.70
83.80
83.70
-0.70
3
3667
11:17:34
83.70
83.80
83.70
-0.70
10
3664
11:17:34
83.70
83.80
83.70
-0.70
3
3654
11:17:24
83.80
83.90
83.80
-0.60
14
3651
11:16:18
83.80
83.90
83.80
-0.60
1
3637
11:16:09
83.80
83.90
83.80
-0.60
2
3636
11:15:39
83.80
83.90
83.90
-0.50
1
3634
11:15:37
83.80
83.90
83.90
-0.50
1
3633
11:15:20
83.80
83.90
83.90
-0.50
1
3632
11:15:19
83.90
84.00
83.90
-0.50
12
3631
11:14:47
83.90
84.00
83.90
-0.50
2
3619
11:14:32
83.90
84.00
83.90
-0.50
2
3617
11:14:14
83.90
84.00
83.90
-0.50
1
3615
11:14:07
83.90
84.00
83.90
-0.50
1
3614
11:14:04
83.90
84.00
83.90
-0.50
1
3613
11:14:04
83.90
84.00
83.90
-0.50
2
3612
11:13:06
83.90
84.00
84.00
-0.40
1
3610
11:12:46
83.90
84.00
84.00
-0.40
1
3609
11:12:30
84.00
84.10
84.00
-0.40
11
3608
11:12:30
84.00
84.10
84.00
-0.40
1
3597
11:12:30
84.00
84.10
84.00
-0.40
1
3596
11:12:19
84.00
84.10
84.10
-0.30
1
3595
11:11:53
84.00
84.20
84.20
-0.20
1
3594
11:11:53
84.00
84.10
84.10
-0.30
1
3593
11:11:42
84.10
84.20
84.10
-0.30
7
3592
11:11:24
84.10
84.20
84.20
-0.20
1
3585
11:11:20
84.10
84.20
84.10
-0.30
1
3584
11:11:10
84.10
84.20
84.10
-0.30
2
3583
11:10:56
84.10
84.20
84.10
-0.30
1
3581
11:10:54
84.10
84.20
84.20
-0.20
1
3580
11:10:25
84.10
84.20
84.10
-0.30
1
3579
11:09:25
84.10
84.20
84.10
-0.30
1
3578
11:09:22
84.10
84.20
84.10
-0.30
5
3577
11:09:20
84.10
84.20
84.20
-0.20
2
3572
11:08:22
84.00
84.10
84.10
-0.30
6
3570
11:07:34
84.10
84.20
84.10
-0.30
2
3564
11:07:25
84.10
84.20
84.10
-0.30
2
3562
11:07:18
84.10
84.20
84.10
-0.30
1
3560
11:07:16
84.00
84.10
84.10
-0.30
4
3559
11:07:13
84.00
84.10
84.10
-0.30
1
3555
11:06:52
84.00
84.10
84.10
-0.30
1
3554
11:06:24
83.90
84.10
84.10
-0.30
1
3553
11:06:00
83.90
84.00
84.00
-0.40
2
3552
11:05:09
83.90
84.10
83.90
-0.50
4
3550
11:05:07
84.00
84.10
84.00
-0.40
2
3546
11:04:30
84.00
84.10
84.00
-0.40
1
3544
11:04:29
84.00
84.10
84.00
-0.40
1
3543
11:04:26
84.00
84.10
84.00
-0.40
1
3542
11:03:57
83.90
84.00
84.00
-0.40
2
3541
11:03:57
83.90
84.00
84.00
-0.40
3
3539
11:03:57
83.90
84.00
84.00
-0.40
1
3536
11:03:38
83.90
84.00
84.00
-0.40
1
3535
11:03:30
83.90
84.00
84.00
-0.40
1
3534
11:02:17
83.80
83.90
83.90
-0.50
5
3533
11:02:17
83.80
83.90
83.90
-0.50
1
3528
11:01:44
83.80
83.90
83.80
-0.60
1
3527
11:01:00
83.80
83.90
83.80
-0.60
1
3526
11:00:50
83.80
83.90
83.80
-0.60
1
3525
11:00:48
83.80
83.90
83.80
-0.60
1
3524
11:00:37
83.80
83.90
83.80
-0.60
1
3523
11:00:31
83.80
83.90
83.80
-0.60
3
3522
11:00:14
83.80
83.90
83.80
-0.60
2
3519
10:59:32
83.80
83.90
83.80
-0.60
1
3517
10:58:52
83.80
84.00
83.80
-0.60
1
3516
10:58:49
83.80
84.00
83.80
-0.60
1
3515
10:58:47
83.80
84.00
83.80
-0.60
2
3514
10:58:47
83.70
83.90
84.00
-0.40
5
3512
10:58:47
83.70
83.90
83.90
-0.50
1
3507
10:58:47
83.70
83.80
83.90
-0.50
2
3506
10:58:47
83.70
83.80
83.80
-0.60
5
3504
10:58:12
83.70
83.80
83.80
-0.60
1
3499
10:57:27
83.80
83.90
83.80
-0.60
5
3498
10:57:13
83.60
83.70
83.70
-0.70
4
3493
10:57:13
83.70
83.90
83.70
-0.70
4
3489
10:57:05
83.70
83.90
83.70
-0.70
2
3485
10:56:52
83.70
83.90
83.70
-0.70
1
3483
10:56:47
83.80
83.90
83.80
-0.60
1
3482
10:56:19
83.70
83.90
83.70
-0.70
1
3481
10:55:57
83.60
83.70
83.70
-0.70
1
3480
10:55:57
83.50
83.60
83.60
-0.80
21
3479
10:55:57
83.40
83.50
83.50
-0.90
1
3458
10:55:57
83.40
83.60
83.60
-0.80
1
3457
10:55:55
83.40
83.50
83.50
-0.90
1
3456
10:55:44
83.50
83.60
83.50
-0.90
1
3455
10:55:28
83.40
83.60
83.40
-1.00
1
3454
10:55:24
83.40
83.60
83.60
-0.80
1
3453
10:55:23
83.40
83.50
83.50
-0.90
2
3452
10:55:23
83.50
83.60
83.50
-0.90
3
3450
10:55:15
83.50
83.60
83.50
-0.90
1
3447
10:55:13
83.40
83.60
83.40
-1.00
1
3446
10:55:09
83.40
83.60
83.40
-1.00
5
3445
10:55:07
83.50
83.60
83.50
-0.90
1
3440
10:55:01
83.50
83.60
83.50
-0.90
1
3439
10:54:55
83.50
83.60
83.50
-0.90
2
3438
10:54:55
83.50
83.60
83.50
-0.90
3
3436
10:54:53
83.50
83.60
83.50
-0.90
2
3433
10:54:45
83.40
83.60
83.40
-1.00
1
3431
10:54:45
83.40
83.60
83.40
-1.00
1
3430
10:54:43
83.50
83.60
83.50
-0.90
1
3429
10:54:42
83.40
83.50
83.50
-0.90
1
3428
10:54:41
83.40
83.50
83.40
-1.00
1
3427
10:54:36
83.40
83.50
83.40
-1.00
1
3426
10:54:36
83.40
83.50
83.50
-0.90
1
3425
10:54:31
83.40
83.50
83.50
-0.90
1
3424
10:54:28
83.50
83.60
83.50
-0.90
1
3423
10:54:15
83.50
83.60
83.50
-0.90
1
3422
10:54:12
83.40
83.50
83.50
-0.90
1
3421
10:54:12
83.40
83.50
83.50
-0.90
1
3420
10:54:11
83.40
83.50
83.40
-1.00
1
3419
10:54:10
83.50
83.60
83.50
-0.90
18
3418
10:54:10
83.50
83.60
83.50
-0.90
1
3400
10:54:10
83.50
83.60
83.50
-0.90
4
3399
10:54:10
83.60
83.70
83.60
-0.80
9
3395
10:54:10
83.60
83.70
83.60
-0.80
5
3386
10:54:10
83.70
83.80
83.70
-0.70
54
3381
10:54:10
83.70
83.80
83.70
-0.70
7
3327
10:54:09
83.70
83.80
83.70
-0.70
3
3320
10:54:07
83.70
83.90
83.70
-0.70
5
3317
10:54:07
83.80
83.90
83.80
-0.60
5
3312
10:54:07
83.80
83.90
83.80
-0.60
39
3307
10:54:07
83.80
83.90
83.80
-0.60
8
3268
10:54:07
83.80
83.90
83.80
-0.60
10
3260
10:54:07
83.80
83.90
83.80
-0.60
2
3250
10:54:05
83.80
83.90
83.80
-0.60
1
3248
10:54:04
83.80
84.00
83.80
-0.60
4
3247
10:54:04
83.90
84.00
83.90
-0.50
7
3243
10:54:04
83.90
84.00
83.90
-0.50
1
3236
10:54:04
83.90
84.00
83.90
-0.50
5
3235
10:54:04
83.90
84.00
83.90
-0.50
5
3230
10:54:04
83.90
84.00
83.90
-0.50
16
3225
10:54:03
83.90
84.10
83.90
-0.50
1
3209
10:54:03
84.00
84.20
84.00
-0.40
49
3208
10:54:03
84.00
84.20
84.00
-0.40
15
3159
10:53:58
84.00
84.20
84.00
-0.40
5
3144
10:53:58
84.10
84.20
84.10
-0.30
1
3139
10:53:55
84.10
84.20
84.10
-0.30
1
3138
10:53:54
84.00
84.20
84.00
-0.40
2
3137
10:53:54
84.10
84.20
84.10
-0.30
1
3135
10:53:44
84.00
84.10
84.10
-0.30
1
3134
10:53:42
84.00
84.10
84.10
-0.30
1
3133
10:53:24
84.10
84.20
84.10
-0.30
1
3132
10:53:20
84.00
84.20
84.00
-0.40
1
3131
10:53:19
84.00
84.20
84.00
-0.40
2
3130
10:53:07
84.10
84.20
84.10
-0.30
1
3128
10:53:07
84.00
84.20
84.00
-0.40
2
3127
10:52:53
84.10
84.20
84.10
-0.30
11
3125
10:52:53
84.10
84.20
84.10
-0.30
3
3114
10:52:45
84.10
84.20
84.10
-0.30
2
3111
10:52:43
84.20
84.30
84.20
-0.20
1
3109
10:52:39
84.10
84.20
84.10
-0.30
1
3108
10:52:29
84.10
84.20
84.20
-0.20
1
3107
10:52:28
84.10
84.20
84.20
-0.20
1
3106
10:52:09
84.20
84.30
84.20
-0.20
1
3105
10:52:00
84.20
84.30
84.20
-0.20
4
3104
10:52:00
84.10
84.20
84.20
-0.20
1
3100
10:51:57
84.10
84.20
84.10
-0.30
1
3099
10:51:51
84.10
84.20
84.20
-0.20
1
3098
10:51:03
84.20
84.30
84.20
-0.20
1
3097
10:50:15
84.10
84.30
84.10
-0.30
2
3096
10:49:39
84.10
84.20
84.10
-0.30
1
3094
10:49:39
84.10
84.20
84.20
-0.20
1
3093
10:49:34
84.10
84.20
84.10
-0.30
1
3092
10:49:27
84.10
84.20
84.10
-0.30
1
3091
10:49:17
84.10
84.30
84.10
-0.30
1
3090
10:49:11
84.20
84.30
84.20
-0.20
4
3089
10:49:11
84.20
84.30
84.20
-0.20
8
3085
10:49:06
84.20
84.30
84.20
-0.20
1
3077
10:48:50
84.20
84.30
84.20
-0.20
4
3076
10:48:49
84.20
84.30
84.20
-0.20
1
3072
10:48:32
84.30
84.40
84.30
-0.10
5
3071
10:48:32
84.30
84.40
84.30
-0.10
5
3066
10:48:24
84.30
84.40
84.30
-0.10
1
3061
10:48:22
84.30
84.40
84.40
0
10
3060
10:48:21
84.30
84.40
84.30
-0.10
1
3050
10:48:20
84.30
84.40
84.30
-0.10
1
3049
10:47:52
84.30
84.40
84.40
0
1
3048
10:47:48
84.40
84.50
84.40
0
6
3047
10:47:48
84.40
84.50
84.40
0
5
3041
10:46:28
84.50
84.60
84.50
+0.10
9
3036
10:46:28
84.50
84.60
84.50
+0.10
4
3027
10:46:10
84.50
84.60
84.60
+0.20
1
3023
10:45:44
84.50
84.60
84.50
+0.10
1
3022
10:45:28
84.50
84.60
84.50
+0.10
1
3021
10:45:28
84.50
84.60
84.50
+0.10
1
3020
10:45:16
84.50
84.60
84.60
+0.20
2
3019
10:44:31
84.50
84.60
84.60
+0.20
1
3017
10:44:23
84.60
84.70
84.60
+0.20
7
3016
10:44:14
84.60
84.70
84.70
+0.30
1
3009
10:43:55
84.50
84.60
84.60
+0.20
1
3008
10:43:34
84.50
84.60
84.60
+0.20
1
3007
10:43:29
84.60
84.70
84.60
+0.20
1
3006
10:43:29
84.60
84.70
84.60
+0.20
3
3005
10:42:55
84.50
84.60
84.60
+0.20
9
3002
10:41:25
84.50
84.60
84.60
+0.20
2
2993
10:40:56
84.50
84.60
84.60
+0.20
1
2991
10:40:53
84.50
84.60
84.50
+0.10
6
2990
10:40:51
84.50
84.60
84.60
+0.20
1
2984
10:40:51
84.50
84.60
84.60
+0.20
1
2983
10:40:39
84.50
84.60
84.60
+0.20
5
2982
10:39:46
84.50
84.60
84.60
+0.20
1
2977
10:39:28
84.50
84.60
84.60
+0.20
1
2976
10:38:24
84.50
84.60
84.60
+0.20
1
2975
10:38:07
84.50
84.60
84.60
+0.20
2
2974
10:37:55
84.50
84.60
84.60
+0.20
1
2972
10:36:56
84.50
84.60
84.60
+0.20
1
2971
10:36:08
84.60
84.70
84.60
+0.20
1
2970
10:35:57
84.50
84.70
84.50
+0.10
2
2969
10:35:45
84.50
84.70
84.50
+0.10
1
2967
10:35:33
84.50
84.70
84.50
+0.10
2
2966
10:35:17
84.50
84.70
84.70
+0.30
1
2964
10:35:06
84.60
84.70
84.60
+0.20
4
2963
10:34:30
84.50
84.60
84.60
+0.20
15
2959
10:33:48
84.50
84.60
84.60
+0.20
5
2944
10:33:32
84.50
84.60
84.50
+0.10
2
2939
10:33:13
84.50
84.60
84.50
+0.10
1
2937
10:33:10
84.50
84.60
84.60
+0.20
1
2936
10:33:08
84.50
84.60
84.50
+0.10
3
2935
10:31:44
84.50
84.60
84.60
+0.20
1
2932
10:31:36
84.50
84.60
84.60
+0.20
1
2931
10:31:29
84.50
84.60
84.60
+0.20
1
2930
10:30:49
84.60
84.70
84.60
+0.20
4
2929
10:30:43
84.60
84.70
84.60
+0.20
1
2925
10:30:40
84.60
84.70
84.60
+0.20
2
2924
10:30:27
84.60
84.70
84.70
+0.30
1
2922
10:30:17
84.60
84.70
84.60
+0.20
1
2921
10:29:27
84.50
84.60
84.60
+0.20
1
2920
10:29:26
84.50
84.60
84.60
+0.20
1
2919
10:29:20
84.50
84.60
84.60
+0.20
1
2918
10:29:11
84.50
84.60
84.60
+0.20
1
2917
10:28:49
84.50
84.60
84.60
+0.20
1
2916
10:28:33
84.50
84.60
84.60
+0.20
1
2915
10:28:32
84.50
84.60
84.60
+0.20
1
2914
10:27:40
84.40
84.50
84.50
+0.10
1
2913
10:27:24
84.40
84.50
84.50
+0.10
1
2912
10:26:54
84.40
84.50
84.50
+0.10
4
2911
10:26:48
84.40
84.50
84.50
+0.10
1
2907
10:26:40
84.40
84.50
84.50
+0.10
1
2906
10:26:33
84.40
84.50
84.50
+0.10
1
2905
10:26:23
84.40
84.50
84.50
+0.10
1
2904
10:26:19
84.40
84.50
84.50
+0.10
1
2903
10:25:58
84.40
84.50
84.50
+0.10
1
2902
10:25:55
84.40
84.50
84.50
+0.10
4
2901
10:25:41
84.40
84.50
84.50
+0.10
1
2897
10:25:29
84.40
84.50
84.50
+0.10
1
2896
10:25:29
84.40
84.50
84.50
+0.10
1
2895
10:25:26
84.40
84.50
84.50
+0.10
1
2894
10:25:26
84.40
84.50
84.50
+0.10
1
2893
10:25:26
84.40
84.50
84.50
+0.10
2
2892
10:25:10
84.40
84.50
84.50
+0.10
11
2890
10:24:59
84.40
84.50
84.50
+0.10
1
2879
10:24:58
84.40
84.50
84.40
0
1
2878
10:24:52
84.40
84.50
84.50
+0.10
1
2877
10:24:47
84.40
84.50
84.50
+0.10
2
2876
10:24:40
84.40
84.50
84.50
+0.10
1
2874
10:24:15
84.30
84.40
84.40
0
10
2873
10:24:15
84.30
84.40
84.40
0
2
2863
10:24:01
84.30
84.40
84.40
0
1
2861
10:23:38
84.30
84.40
84.30
-0.10
1
2860
10:22:01
84.20
84.40
84.20
-0.20
1
2859
10:22:00
84.20
84.30
84.30
-0.10
3
2858
10:21:37
84.20
84.30
84.20
-0.20
1
2855
10:21:24
84.20
84.30
84.20
-0.20
1
2854
10:20:30
84.20
84.30
84.20
-0.20
1
2853
10:19:41
84.20
84.30
84.20
-0.20
1
2852
10:19:34
84.20
84.30
84.20
-0.20
1
2851
10:18:56
84.10
84.30
84.10
-0.30
2
2850
10:18:33
84.20
84.30
84.10
-0.30
1
2848
10:18:33
84.20
84.30
84.20
-0.20
1
2847
10:18:14
84.20
84.30
84.20
-0.20
1
2846
10:17:28
84.20
84.30
84.20
-0.20
1
2845
10:17:21
84.20
84.30
84.30
-0.10
1
2844
10:17:07
84.20
84.30
84.20
-0.20
9
2843
10:16:51
84.20
84.30
84.20
-0.20
1
2834
10:16:37
84.30
84.40
84.30
-0.10
1
2833
10:16:37
84.30
84.40
84.30
-0.10
1
2832
10:16:25
84.20
84.30
84.30
-0.10
2
2831
10:16:02
84.30
84.40
84.30
-0.10
1
2829
10:16:00
84.20
84.30
84.30
-0.10
1
2828
10:15:31
84.20
84.30
84.20
-0.20
3
2827
10:14:00
84.20
84.40
84.20
-0.20
2
2824
10:13:44
84.10
84.40
84.40
0
2
2822
10:13:08
84.10
84.40
84.40
0
1
2820
10:13:01
84.40
84.50
84.40
0
1
2819
10:13:01
84.10
84.30
84.40
0
3
2818
10:13:01
84.10
84.30
84.30
-0.10
1
2815
10:13:00
84.10
84.30
84.10
-0.30
2
2814
10:12:54
84.10
84.30
84.10
-0.30
1
2812
10:12:13
84.10
84.30
84.40
0
1
2811
10:12:13
84.10
84.30
84.30
-0.10
1
2810
10:12:00
84.10
84.30
84.10
-0.30
2
2809
10:11:44
84.10
84.30
84.30
-0.10
1
2807
10:11:32
84.10
84.30
84.10
-0.30
2
2806
10:11:30
84.00
84.10
84.10
-0.30
2
2804
10:11:26
84.00
84.10
84.10
-0.30
1
2802
10:11:19
84.00
84.10
84.10
-0.30
1
2801
10:11:10
84.00
84.10
84.00
-0.40
1
2800
10:11:09
84.00
84.30
84.00
-0.40
4
2799
10:11:08
84.00
84.20
84.30
-0.10
6
2795
10:11:08
84.00
84.20
84.20
-0.20
11
2789
10:11:08
84.10
84.30
84.10
-0.30
33
2778
10:11:08
84.20
84.30
84.20
-0.20
14
2745
10:11:00
84.20
84.30
84.30
-0.10
1
2731
10:11:00
84.20
84.30
84.20
-0.20
2
2730
10:10:45
84.20
84.30
84.20
-0.20
3
2728
10:10:13
84.20
84.40
84.20
-0.20
1
2725
10:10:13
84.20
84.30
84.40
0
7
2724
10:10:13
84.20
84.30
84.30
-0.10
1
2717
10:10:03
84.20
84.30
84.30
-0.10
1
2716
10:10:02
84.30
84.50
84.30
-0.10
18
2715
10:10:00
84.30
84.50
84.30
-0.10
2
2697
10:09:54
84.30
84.50
84.30
-0.10
5
2695
10:09:27
84.30
84.50
84.30
-0.10
1
2690
10:09:00
84.40
84.50
84.30
-0.10
1
2689
10:09:00
84.40
84.50
84.40
0
1
2688
10:08:39
84.30
84.40
84.30
-0.10
1
2687
10:08:00
84.40
84.50
84.30
-0.10
1
2686
10:08:00
84.40
84.50
84.40
0
1
2685
10:07:50
84.30
84.50
84.30
-0.10
2
2684
10:07:00
84.30
84.50
84.30
-0.10
2
2682
10:06:37
84.40
84.50
84.40
0
1
2680
10:06:14
84.40
84.50
84.40
0
1
2679
10:06:03
84.30
84.50
84.50
+0.10
1
2678
10:06:00
84.30
84.50
84.30
-0.10
2
2677
10:05:37
84.20
84.30
84.30
-0.10
2
2675
10:05:24
84.20
84.30
84.30
-0.10
1
2673
10:05:23
84.20
84.30
84.20
-0.20
1
2672
10:05:00
84.20
84.30
84.20
-0.20
2
2671
10:04:56
84.20
84.30
84.30
-0.10
3
2669
10:04:51
84.20
84.30
84.20
-0.20
1
2666
10:04:48
84.20
84.30
84.20
-0.20
2
2665
10:04:43
84.20
84.30
84.20
-0.20
2
2663
10:04:42
84.20
84.30
84.20
-0.20
1
2661
10:04:42
84.20
84.30
84.20
-0.20
1
2660
10:04:42
84.30
84.40
84.30
-0.10
5
2659
10:04:40
84.30
84.40
84.30
-0.10
11
2654
10:04:29
84.30
84.50
84.30
-0.10
1
2643
10:04:22
84.30
84.50
84.30
-0.10
2
2642
10:04:21
84.40
84.50
84.40
0
2
2640
10:04:21
84.40
84.50
84.40
0
20
2638
10:04:12
84.40
84.50
84.40
0
2
2618
10:04:01
84.40
84.50
84.40
0
1
2616
10:03:58
84.40
84.50
84.50
+0.10
1
2615
10:03:49
84.40
84.50
84.50
+0.10
1
2614
10:03:41
84.40
84.50
84.50
+0.10
4
2613
10:03:02
84.50
84.60
84.50
+0.10
9
2609
10:03:02
84.50
84.60
84.50
+0.10
7
2600
10:02:40
84.50
84.60
84.60
+0.20
1
2593
10:02:32
84.60
84.70
84.60
+0.20
10
2592
10:02:30
84.70
84.80
84.70
+0.30
14
2582
10:02:12
84.70
84.80
84.80
+0.40
1
2568
10:01:56
84.80
84.90
84.80
+0.40
5
2567
10:01:52
84.80
84.90
84.80
+0.40
1
2562
10:01:49
84.80
84.90
84.80
+0.40
3
2561
10:01:32
84.80
84.90
84.80
+0.40
1
2558
10:01:10
84.70
84.80
84.80
+0.40
10
2557
10:01:06
84.70
84.80
84.80
+0.40
2
2547
10:00:59
84.70
84.80
84.80
+0.40
1
2545
10:00:29
84.70
84.80
84.80
+0.40
2
2544
10:00:29
84.70
84.80
84.80
+0.40
5
2542
09:59:42
84.60
84.80
84.80
+0.40
1
2537
09:59:28
84.60
84.80
84.80
+0.40
1
2536
09:59:28
84.50
84.70
84.70
+0.30
21
2535
09:59:13
84.60
84.70
84.60
+0.20
2
2514
09:58:42
84.60
84.70
84.60
+0.20
1
2512
09:58:42
84.60
84.70
84.60
+0.20
1
2511
09:58:25
84.50
84.60
84.60
+0.20
1
2510
09:57:58
84.50
84.60
84.60
+0.20
1
2509
09:57:29
84.50
84.60
84.60
+0.20
2
2508
09:57:05
84.60
84.70
84.60
+0.20
1
2506
09:56:47
84.50
84.60
84.60
+0.20
4
2505
09:56:12
84.50
84.60
84.60
+0.20
1
2501
09:55:33
84.60
84.70
84.60
+0.20
7
2500
09:55:13
84.60
84.70
84.60
+0.20
2
2493
09:54:56
84.60
84.70
84.60
+0.20
1
2491
09:54:55
84.60
84.70
84.60
+0.20
2
2490
09:54:54
84.50
84.60
84.60
+0.20
1
2488
09:54:53
84.50
84.60
84.60
+0.20
1
2487
09:54:40
84.50
84.60
84.60
+0.20
1
2486
09:54:31
84.50
84.60
84.60
+0.20
1
2485
09:54:29
84.50
84.60
84.60
+0.20
3
2484
09:54:28
84.50
84.60
84.60
+0.20
10
2481
09:53:41
84.50
84.60
84.60
+0.20
2
2471
09:53:32
84.50
84.60
84.50
+0.10
1
2469
09:52:56
84.50
84.60
84.60
+0.20
1
2468
09:52:46
84.50
84.60
84.60
+0.20
1
2467
09:52:42
84.50
84.60
84.60
+0.20
1
2466
09:52:30
84.50
84.60
84.50
+0.10
3
2465
09:51:58
84.30
84.40
84.40
0
4
2462
09:51:58
84.30
84.40
84.40
0
2
2458
09:51:55
84.30
84.40
84.40
0
1
2456
09:51:40
84.40
84.60
84.40
0
9
2455
09:51:11
84.40
84.60
84.40
0
1
2446
09:49:53
84.40
84.60
84.40
0
5
2445
09:49:53
84.50
84.60
84.50
+0.10
1
2440
09:49:39
84.50
84.60
84.50
+0.10
1
2439
09:49:22
84.50
84.60
84.50
+0.10
12
2438
09:49:06
84.50
84.60
84.50
+0.10
2
2426
09:48:54
84.40
84.50
84.50
+0.10
3
2424
09:48:33
84.40
84.50
84.50
+0.10
1
2421
09:48:33
84.40
84.50
84.50
+0.10
1
2420
09:48:24
84.40
84.50
84.50
+0.10
1
2419
09:48:07
84.40
84.50
84.40
0
2
2418
09:47:47
84.40
84.50
84.40
0
5
2416
09:47:40
84.40
84.50
84.40
0
1
2411
09:47:39
84.30
84.40
84.40
0
4
2410
09:47:39
84.30
84.40
84.40
0
16
2406
09:47:39
84.30
84.40
84.40
0
1
2390
09:47:23
84.30
84.40
84.30
-0.10
1
2389
09:47:10
84.30
84.40
84.30
-0.10
1
2388
09:47:02
84.30
84.40
84.30
-0.10
1
2387
09:46:56
84.30
84.40
84.30
-0.10
1
2386
09:45:52
84.30
84.40
84.30
-0.10
1
2385
09:45:48
84.30
84.40
84.30
-0.10
1
2384
09:45:48
84.30
84.40
84.30
-0.10
2
2383
09:45:43
84.30
84.40
84.30
-0.10
3
2381
09:45:11
84.30
84.40
84.30
-0.10
1
2378
09:45:06
84.30
84.40
84.30
-0.10
1
2377
09:45:01
84.30
84.40
84.30
-0.10
1
2376
09:44:43
84.30
84.40
84.30
-0.10
1
2375
09:44:18
84.30
84.40
84.40
0
1
2374
09:43:53
84.30
84.40
84.40
0
1
2373
09:43:51
84.30
84.40
84.40
0
1
2372
09:43:34
84.40
84.50
84.40
0
1
2371
09:43:17
84.40
84.60
84.40
0
6
2370
09:43:17
84.40
84.50
84.50
+0.10
1
2364
09:43:01
84.30
84.40
84.40
0
1
2363
09:43:01
84.40
84.60
84.40
0
2
2362
09:43:01
84.30
84.50
84.50
+0.10
1
2360
09:42:54
84.40
84.60
84.40
0
5
2359
09:42:47
84.50
84.60
84.50
+0.10
3
2354
09:42:45
84.50
84.60
84.50
+0.10
2
2351
09:42:40
84.50
84.60
84.50
+0.10
1
2349
09:42:40
84.40
84.50
84.50
+0.10
1
2348
09:42:37
84.40
84.60
84.40
0
3
2347
09:42:26
84.50
84.60
84.50
+0.10
1
2344
09:42:15
84.50
84.60
84.40
0
6
2343
09:42:15
84.50
84.60
84.50
+0.10
1
2337
09:42:11
84.50
84.60
84.50
+0.10
1
2336
09:41:54
84.40
84.50
84.50
+0.10
6
2335
09:41:54
84.40
84.50
84.50
+0.10
8
2329
09:41:54
84.40
84.50
84.50
+0.10
10
2321
09:41:50
84.40
84.50
84.40
0
2
2311
09:41:45
84.40
84.50
84.50
+0.10
1
2309
09:41:28
84.30
84.40
84.40
0
2
2308
09:41:20
84.30
84.40
84.30
-0.10
2
2306
09:41:02
84.20
84.40
84.20
-0.20
10
2304
09:40:52
84.20
84.30
84.30
-0.10
1
2294
09:40:44
84.20
84.30
84.30
-0.10
1
2293
09:40:34
84.20
84.30
84.30
-0.10
1
2292
09:40:27
84.20
84.30
84.30
-0.10
1
2291
09:40:25
84.30
84.40
84.30
-0.10
2
2290
09:40:22
84.20
84.30
84.30
-0.10
2
2288
09:40:22
84.30
84.40
84.30
-0.10
2
2286
09:40:16
84.30
84.40
84.30
-0.10
1
2284
09:40:04
84.30
84.40
84.30
-0.10
1
2283
09:39:40
84.20
84.30
84.30
-0.10
1
2282
09:39:40
84.30
84.50
84.30
-0.10
2
2281
09:39:25
84.20
84.30
84.30
-0.10
5
2279
09:39:25
84.20
84.30
84.30
-0.10
1
2274
09:39:17
84.30
84.50
84.30
-0.10
6
2273
09:39:06
84.40
84.50
84.40
0
3
2267
09:38:20
84.40
84.50
84.50
+0.10
1
2264
09:38:15
84.40
84.50
84.50
+0.10
1
2263
09:38:13
84.40
84.50
84.50
+0.10
5
2262
09:37:49
84.40
84.50
84.40
0
1
2257
09:37:40
84.30
84.40
84.40
0
1
2256
09:37:40
84.30
84.40
84.40
0
6
2255
09:37:28
84.30
84.40
84.30
-0.10
1
2249
09:37:19
84.20
84.30
84.30
-0.10
1
2248
09:36:45
84.20
84.40
84.20
-0.20
1
2247
09:36:37
84.10
84.40
84.10
-0.30
2
2246
09:36:36
84.20
84.40
84.20
-0.20
1
2244
09:36:34
84.10
84.20
84.20
-0.20
2
2243
09:36:34
84.10
84.40
84.10
-0.30
1
2241
09:36:28
84.20
84.40
84.20
-0.20
1
2240
09:36:26
84.20
84.30
84.30
-0.10
5
2239
09:36:26
84.00
84.20
84.20
-0.20
10
2234
09:36:21
84.00
84.10
84.10
-0.30
4
2224
09:36:20
83.90
84.00
84.00
-0.40
15
2220
09:36:12
83.90
84.00
84.00
-0.40
1
2205
09:36:10
83.90
84.10
83.90
-0.50
6
2204
09:36:10
84.00
84.10
84.00
-0.40
1
2198
09:36:10
84.00
84.10
84.00
-0.40
6
2197
09:36:10
84.00
84.10
84.00
-0.40
6
2191
09:36:10
84.00
84.10
84.00
-0.40
27
2185
09:36:10
84.00
84.10
84.00
-0.40
13
2158
09:36:10
84.00
84.10
84.00
-0.40
10
2145
09:36:06
84.00
84.10
84.10
-0.30
1
2135
09:36:06
84.10
84.20
84.10
-0.30
13
2134
09:36:06
84.10
84.20
84.10
-0.30
26
2121
09:36:06
84.10
84.20
84.10
-0.30
9
2095
09:36:06
84.10
84.20
84.10
-0.30
1
2086
09:36:02
84.10
84.20
84.20
-0.20
1
2085
09:35:50
84.10
84.20
84.20
-0.20
5
2084
09:35:43
84.10
84.20
84.10
-0.30
1
2079
09:35:42
84.10
84.20
84.10
-0.30
2
2078
09:35:36
84.10
84.20
84.10
-0.30
5
2076
09:35:35
84.10
84.20
84.10
-0.30
2
2071
09:35:33
84.10
84.20
84.10
-0.30
1
2069
09:35:32
84.10
84.20
84.10
-0.30
1
2068
09:35:05
84.10
84.20
84.10
-0.30
1
2067
09:35:00
84.10
84.20
84.10
-0.30
1
2066
09:34:39
84.10
84.20
84.10
-0.30
1
2065
09:34:38
84.10
84.20
84.20
-0.20
1
2064
09:34:33
84.10
84.20
84.10
-0.30
1
2063
09:34:32
84.10
84.20
84.20
-0.20
1
2062
09:34:28
84.10
84.20
84.20
-0.20
1
2061
09:34:25
84.10
84.20
84.20
-0.20
1
2060
09:34:15
84.10
84.20
84.20
-0.20
1
2059
09:34:04
84.10
84.20
84.10
-0.30
3
2058
09:33:58
84.10
84.20
84.10
-0.30
3
2055
09:33:55
84.10
84.20
84.10
-0.30
1
2052
09:33:50
84.10
84.20
84.10
-0.30
1
2051
09:33:48
84.10
84.20
84.10
-0.30
2
2050
09:33:38
84.10
84.20
84.10
-0.30
1
2048
09:33:29
84.10
84.20
84.20
-0.20
2
2047
09:33:25
84.10
84.20
84.20
-0.20
1
2045
09:33:03
84.20
84.30
84.20
-0.20
2
2044
09:33:02
84.20
84.30
84.20
-0.20
2
2042
09:32:57
84.20
84.30
84.20
-0.20
2
2040
09:32:40
84.20
84.30
84.20
-0.20
1
2038
09:32:31
84.20
84.30
84.20
-0.20
1
2037
09:32:30
84.20
84.30
84.20
-0.20
14
2036
09:32:28
84.20
84.40
84.20
-0.20
1
2022
09:32:25
84.20
84.30
84.30
-0.10
1
2021
09:32:07
84.30
84.40
84.30
-0.10
1
2020
09:32:07
84.30
84.40
84.30
-0.10
11
2019
09:32:07
84.30
84.40
84.30
-0.10
2
2008
09:31:56
84.40
84.50
84.40
0
9
2006
09:31:56
84.40
84.60
84.40
0
5
1997
09:31:56
84.40
84.60
84.40
0
7
1992
09:31:56
84.50
84.60
84.50
+0.10
2
1985
09:31:56
84.50
84.60
84.50
+0.10
1
1983
09:31:46
84.50
84.60
84.50
+0.10
1
1982
09:31:34
84.50
84.60
84.60
+0.20
1
1981
09:31:19
84.40
84.60
84.60
+0.20
1
1980
09:31:16
84.50
84.60
84.50
+0.10
5
1979
09:31:10
84.50
84.60
84.50
+0.10
1
1974
09:30:55
84.40
84.50
84.50
+0.10
10
1973
09:30:46
84.40
84.50
84.50
+0.10
1
1963
09:30:31
84.40
84.50
84.40
0
1
1962
09:30:26
84.40
84.50
84.40
0
1
1961
09:30:00
84.30
84.40
84.40
0
4
1960
09:29:48
84.30
84.40
84.30
-0.10
1
1956
09:29:43
84.30
84.40
84.30
-0.10
1
1955
09:29:11
84.30
84.40
84.30
-0.10
1
1954
09:29:09
84.20
84.40
84.40
0
1
1953
09:29:03
84.20
84.30
84.30
-0.10
2
1952
09:29:02
84.20
84.30
84.20
-0.20
1
1950
09:29:02
84.20
84.30
84.20
-0.20
3
1949
09:29:00
84.10
84.30
84.10
-0.30
2
1946
09:29:00
84.20
84.30
84.20
-0.20
1
1944
09:28:58
84.10
84.20
84.20
-0.20
3
1943
09:28:57
84.20
84.30
84.20
-0.20
2
1940
09:28:57
84.20
84.30
84.20
-0.20
30
1938
09:28:57
84.20
84.30
84.20
-0.20
1
1908
09:28:34
84.20
84.30
84.20
-0.20
1
1907
09:28:34
84.20
84.30
84.20
-0.20
1
1906
09:28:32
84.30
84.40
84.30
-0.10
14
1905
09:28:32
84.40
84.50
84.40
0
37
1891
09:28:00
84.50
84.60
84.50
+0.10
1
1854
09:28:00
84.50
84.60
84.50
+0.10
11
1853
09:28:00
84.50
84.70
84.50
+0.10
7
1842
09:27:48
84.50
84.70
84.50
+0.10
1
1835
09:27:38
84.50
84.70
84.70
+0.30
1
1834
09:27:06
84.50
84.70
84.70
+0.30
1
1833
09:26:58
84.50
84.60
84.70
+0.30
2
1832
09:26:58
84.50
84.60
84.60
+0.20
1
1830
09:26:52
84.60
84.70
84.60
+0.20
4
1829
09:26:44
84.50
84.60
84.60
+0.20
4
1825
09:26:11
84.60
84.70
84.60
+0.20
6
1821
09:26:10
84.60
84.70
84.60
+0.20
2
1815
09:26:07
84.60
84.70
84.70
+0.30
1
1813
09:25:51
84.70
84.80
84.70
+0.30
1
1812
09:25:19
84.70
84.80
84.70
+0.30
2
1811
09:25:08
84.60
84.70
84.70
+0.30
1
1809
09:25:08
84.70
84.80
84.70
+0.30
1
1808
09:25:04
84.70
84.80
84.70
+0.30
1
1807
09:24:40
84.70
84.90
84.70
+0.30
1
1806
09:24:39
84.80
84.90
84.80
+0.40
1
1805
09:24:38
84.80
84.90
84.90
+0.50
1
1804
09:24:36
84.80
84.90
84.80
+0.40
2
1803
09:24:36
84.80
84.90
84.90
+0.50
1
1801
09:24:26
84.80
84.90
84.90
+0.50
1
1800
09:24:09
84.90
85.00
84.90
+0.50
4
1799
09:23:58
84.90
85.00
84.90
+0.50
1
1795
09:23:56
84.90
85.00
85.00
+0.60
1
1794
09:23:55
84.90
85.00
84.90
+0.50
1
1793
09:23:41
84.90
85.00
84.90
+0.50
1
1792
09:23:40
84.90
85.00
85.00
+0.60
1
1791
09:23:39
84.90
85.00
84.90
+0.50
1
1790
09:23:30
84.80
84.90
84.90
+0.50
2
1789
09:23:18
84.80
84.90
84.90
+0.50
2
1787
09:23:17
84.70
84.80
84.80
+0.40
2
1785
09:23:17
84.60
84.70
84.70
+0.30
3
1783
09:23:13
84.50
84.60
84.60
+0.20
12
1780
09:23:13
84.50
84.60
84.60
+0.20
1
1768
09:22:58
84.50
84.60
84.60
+0.20
2
1767
09:22:53
84.50
84.60
84.60
+0.20
1
1765
09:22:45
84.50
84.60
84.60
+0.20
1
1764
09:22:23
84.50
84.60
84.60
+0.20
1
1763
09:22:23
84.50
84.60
84.60
+0.20
5
1762
09:22:08
84.50
84.60
84.60
+0.20
1
1757
09:22:00
84.50
84.60
84.60
+0.20
1
1756
09:21:45
84.50
84.60
84.60
+0.20
1
1755
09:21:41
84.50
84.60
84.60
+0.20
1
1754
09:21:39
84.50
84.60
84.50
+0.10
1
1753
09:21:11
84.50
84.60
84.60
+0.20
2
1752
09:21:03
84.50
84.60
84.50
+0.10
1
1750
09:20:48
84.50
84.60
84.50
+0.10
2
1749
09:20:30
84.50
84.60
84.60
+0.20
1
1747
09:20:30
84.50
84.60
84.60
+0.20
2
1746
09:20:30
84.50
84.60
84.60
+0.20
1
1744
09:20:23
84.50
84.60
84.50
+0.10
1
1743
09:20:05
84.30
84.40
84.40
0
6
1742
09:20:05
84.40
84.60
84.40
0
1
1736
09:19:54
84.30
84.40
84.40
0
1
1735
09:19:51
84.30
84.40
84.30
-0.10
23
1734
09:19:50
84.30
84.60
84.30
-0.10
4
1711
09:19:34
84.30
84.40
84.30
-0.10
1
1707
09:19:31
84.40
84.50
84.40
0
13
1706
09:19:31
84.40
84.50
84.40
0
4
1693
09:19:31
84.50
84.60
84.50
+0.10
4
1689
09:19:14
84.50
84.70
84.50
+0.10
2
1685
09:19:08
84.50
84.70
84.50
+0.10
1
1683
09:18:44
84.70
84.80
84.70
+0.30
1
1682
09:18:44
84.40
84.70
84.70
+0.30
1
1681
09:18:38
84.40
84.70
84.70
+0.30
3
1680
09:18:28
84.50
84.70
84.50
+0.10
1
1677
09:18:26
84.40
84.60
84.60
+0.20
1
1676
09:18:25
84.50
84.70
84.50
+0.10
7
1675
09:18:24
84.60
84.80
84.60
+0.20
1
1668
09:18:17
84.60
84.70
84.70
+0.30
1
1667
09:18:15
84.70
84.80
84.70
+0.30
5
1666
09:18:10
84.70
84.80
84.80
+0.40
1
1661
09:17:59
84.80
85.00
84.80
+0.40
5
1660
09:17:57
84.90
85.00
84.90
+0.50
2
1655
09:17:57
84.80
84.90
84.90
+0.50
2
1653
09:17:51
84.80
84.90
84.90
+0.50
1
1651
09:17:49
84.80
84.90
84.90
+0.50
1
1650
09:17:40
84.80
84.90
84.90
+0.50
1
1649
09:17:32
84.70
84.80
84.80
+0.40
1
1648
09:17:27
84.70
84.80
84.80
+0.40
1
1647
09:17:17
84.60
84.70
84.70
+0.30
5
1646
09:17:17
84.60
84.70
84.70
+0.30
1
1641
09:17:15
84.60
84.70
84.70
+0.30
1
1640
09:17:00
84.60
84.70
84.70
+0.30
1
1639
09:17:00
84.50
84.60
84.60
+0.20
17
1638
09:17:00
84.40
84.50
84.60
+0.20
9
1621
09:17:00
84.40
84.50
84.50
+0.10
1
1612
09:16:57
84.50
84.60
84.50
+0.10
4
1611
09:16:56
84.50
84.60
84.50
+0.10
1
1607
09:16:52
84.50
84.60
84.50
+0.10
1
1606
09:16:48
84.50
84.60
84.50
+0.10
1
1605
09:16:45
84.50
84.60
84.50
+0.10
1
1604
09:16:34
84.40
84.50
84.40
0
1
1603
09:16:34
84.40
84.60
84.40
0
5
1602
09:16:34
84.50
84.60
84.50
+0.10
1
1597
09:16:27
84.50
84.60
84.50
+0.10
1
1596
09:16:26
84.40
84.50
84.50
+0.10
3
1595
09:16:10
84.40
84.50
84.40
0
1
1592
09:15:59
84.40
84.60
84.40
0
1
1591
09:15:48
84.40
84.50
84.40
0
7
1590
09:15:48
84.40
84.60
84.40
0
11
1583
09:15:48
84.50
84.60
84.50
+0.10
3
1572
09:15:48
84.50
84.60
84.50
+0.10
9
1569
09:15:39
84.50
84.60
84.60
+0.20
1
1560
09:15:36
84.50
84.60
84.60
+0.20
1
1559
09:15:23
84.50
84.60
84.60
+0.20
1
1558
09:15:10
84.60
84.70
84.60
+0.20
1
1557
09:15:10
84.50
84.60
84.60
+0.20
1
1556
09:14:49
84.50
84.70
84.50
+0.10
10
1555
09:14:47
84.50
84.60
84.70
+0.30
1
1545
09:14:47
84.50
84.60
84.60
+0.20
1
1544
09:14:47
84.60
84.70
84.60
+0.20
1
1543
09:14:42
84.60
84.70
84.60
+0.20
1
1542
09:14:42
84.60
84.70
84.60
+0.20
1
1541
09:14:31
84.60
84.70
84.60
+0.20
1
1540
09:14:30
84.60
84.70
84.60
+0.20
1
1539
09:14:28
84.50
84.60
84.60
+0.20
1
1538
09:14:22
84.50
84.60
84.60
+0.20
1
1537
09:14:21
84.50
84.60
84.50
+0.10
2
1536
09:14:20
84.50
84.60
84.50
+0.10
1
1534
09:14:18
84.40
84.50
84.50
+0.10
1
1533
09:14:16
84.40
84.50
84.50
+0.10
2
1532
09:14:15
84.40
84.50
84.50
+0.10
2
1530
09:14:09
84.50
84.60
84.50
+0.10
2
1528
09:14:02
84.50
84.70
84.50
+0.10
1
1526
09:13:57
84.50
84.70
84.50
+0.10
6
1525
09:13:53
84.40
84.50
84.50
+0.10
3
1519
09:13:49
84.30
84.40
84.40
0
2
1516
09:13:41
84.20
84.30
84.30
-0.10
1
1514
09:13:41
84.30
84.40
84.30
-0.10
1
1513
09:13:40
84.20
84.30
84.30
-0.10
9
1512
09:13:40
84.20
84.30
84.30
-0.10
1
1503
09:13:40
84.30
84.40
84.30
-0.10
7
1502
09:13:34
84.40
84.50
84.40
0
2
1495
09:13:34
84.40
84.50
84.40
0
3
1493
09:13:34
84.40
84.50
84.40
0
2
1490
09:13:29
84.40
84.50
84.50
+0.10
1
1488
09:13:27
84.60
84.70
84.50
+0.10
11
1487
09:13:27
84.60
84.70
84.60
+0.20
1
1476
09:13:22
84.70
84.80
84.70
+0.30
1
1475
09:13:22
84.70
84.80
84.70
+0.30
8
1474
09:13:22
84.70
84.80
84.70
+0.30
1
1466
09:13:19
84.50
84.70
84.80
+0.40
1
1465
09:13:19
84.50
84.70
84.70
+0.30
2
1464
09:13:10
84.60
84.80
84.60
+0.20
1
1462
09:13:00
84.60
84.80
84.60
+0.20
1
1461
09:13:00
84.70
84.90
84.70
+0.30
17
1460
09:13:00
84.80
84.90
84.80
+0.40
11
1443
09:13:00
84.80
84.90
84.80
+0.40
1
1432
09:13:00
84.80
84.90
84.80
+0.40
1
1431
09:13:00
84.90
85.00
84.90
+0.50
9
1430
09:13:00
85.00
85.10
85.00
+0.60
1
1421
09:12:47
85.00
85.10
85.00
+0.60
1
1420
09:12:47
85.00
85.10
85.00
+0.60
3
1419
09:12:46
84.90
85.00
85.00
+0.60
1
1416
09:12:42
84.90
85.10
84.90
+0.50
3
1415
09:12:40
85.00
85.10
85.00
+0.60
5
1412
09:12:38
85.00
85.10
85.00
+0.60
4
1407
09:12:21
85.00
85.10
85.00
+0.60
1
1403
09:12:09
85.00
85.20
85.00
+0.60
2
1402
09:12:09
85.00
85.20
85.00
+0.60
5
1400
09:12:01
84.90
85.10
85.20
+0.80
1
1395
09:12:01
84.90
85.10
85.10
+0.70
1
1394
09:11:58
84.90
85.00
85.00
+0.60
1
1393
09:11:53
85.00
85.20
85.00
+0.60
3
1392
09:11:53
85.00
85.20
85.00
+0.60
5
1389
09:11:45
85.00
85.20
85.00
+0.60
4
1384
09:11:44
85.10
85.20
85.10
+0.70
1
1380
09:11:42
85.10
85.30
85.10
+0.70
7
1379
09:11:42
85.20
85.30
85.20
+0.80
2
1372
09:11:41
85.10
85.20
85.20
+0.80
1
1370
09:11:20
85.20
85.30
85.20
+0.80
1
1369
09:11:19
85.30
85.40
85.30
+0.90
2
1368
09:11:19
85.30
85.40
85.30
+0.90
1
1366
09:11:17
85.10
85.30
85.30
+0.90
1
1365
09:11:11
85.00
85.30
85.30
+0.90
1
1364
09:11:09
85.10
85.30
85.10
+0.70
2
1363
09:11:08
85.10
85.20
85.20
+0.80
2
1361
09:11:07
85.10
85.20
85.10
+0.70
1
1359
09:11:00
85.10
85.20
85.10
+0.70
1
1358
09:10:54
85.00
85.10
85.20
+0.80
1
1357
09:10:54
85.00
85.10
85.10
+0.70
1
1356
09:10:49
85.10
85.20
85.10
+0.70
1
1355
09:10:44
85.00
85.20
85.00
+0.60
1
1354
09:10:44
84.90
85.00
85.00
+0.60
1
1353
09:10:43
85.00
85.20
85.00
+0.60
1
1352
09:10:42
85.00
85.20
85.00
+0.60
1
1351
09:10:42
85.00
85.20
85.00
+0.60
2
1350
09:10:42
84.90
85.20
85.20
+0.80
4
1348
09:10:39
84.80
85.10
85.10
+0.70
1
1344
09:10:36
85.00
85.20
85.00
+0.60
1
1343
09:10:36
84.90
85.20
85.20
+0.80
1
1342
09:10:36
84.90
85.10
85.10
+0.70
1
1341
09:10:34
85.20
85.30
85.20
+0.80
1
1340
09:10:32
84.80
85.10
85.20
+0.80
3
1339
09:10:32
84.80
85.10
85.10
+0.70
2
1336
09:10:32
84.90
85.20
84.90
+0.50
2
1334
09:10:31
85.10
85.20
85.10
+0.70
4
1332
09:10:31
85.20
85.30
85.20
+0.80
1
1328
09:10:27
85.20
85.40
85.20
+0.80
1
1327
09:10:27
85.30
85.40
85.30
+0.90
1
1326
09:10:23
85.10
85.30
85.40
+1.00
5
1325
09:10:23
85.10
85.30
85.30
+0.90
3
1320
09:10:22
85.10
85.30
85.30
+0.90
1
1317
09:10:22
85.10
85.30
85.30
+0.90
2
1316
09:10:12
84.90
85.10
85.10
+0.70
4
1314
09:10:12
84.90
85.00
85.00
+0.60
54
1310
09:10:12
84.80
84.90
84.90
+0.50
22
1256
09:10:12
84.80
84.90
84.90
+0.50
16
1234
09:10:12
84.80
84.90
84.90
+0.50
1
1218
09:10:11
84.80
84.90
84.90
+0.50
1
1217
09:10:07
84.80
84.90
84.90
+0.50
1
1216
09:10:00
84.70
84.90
84.90
+0.50
2
1215
09:10:00
84.80
84.90
84.80
+0.40
1
1213
09:09:59
84.80
84.90
84.80
+0.40
2
1212
09:09:58
84.80
84.90
84.90
+0.50
1
1210
09:09:51
84.80
84.90
84.90
+0.50
1
1209
09:09:46
84.70
84.80
84.80
+0.40
1
1208
09:09:44
84.70
84.80
84.80
+0.40
1
1207
09:09:44
84.70
84.80
84.80
+0.40
1
1206
09:09:26
84.70
84.90
84.70
+0.30
1
1205
09:09:25
84.50
84.80
84.80
+0.40
2
1204
09:09:24
84.30
84.50
84.50
+0.10
26
1202
09:09:21
84.30
84.50
84.50
+0.10
1
1176
09:08:57
84.50
84.70
84.50
+0.10
6
1175
09:08:23
84.50
84.80
84.50
+0.10
1
1169
09:08:23
84.40
84.60
84.60
+0.20
1
1168
09:08:23
84.40
84.60
84.60
+0.20
2
1167
09:08:23
84.40
84.50
84.50
+0.10
1
1165
09:08:23
84.30
84.40
84.40
0
3
1164
09:08:23
84.20
84.40
84.40
0
5
1161
09:08:23
84.10
84.30
84.30
-0.10
2
1156
09:08:23
84.20
84.30
84.20
-0.20
1
1154
09:08:23
84.20
84.30
84.30
-0.10
2
1153
09:08:23
84.20
84.30
84.20
-0.20
1
1151
09:08:22
84.20
84.30
84.20
-0.20
1
1150
09:08:22
84.20
84.30
84.20
-0.20
1
1149
09:08:13
84.20
84.30
84.20
-0.20
1
1148
09:08:12
84.20
84.30
84.20
-0.20
5
1147
09:08:12
84.00
84.10
84.20
-0.20
2
1142
09:08:12
84.00
84.10
84.10
-0.30
4
1140
09:08:09
84.00
84.10
84.00
-0.40
1
1136
09:08:08
84.00
84.10
84.10
-0.30
1
1135
09:08:05
84.10
84.20
84.10
-0.30
1
1134
09:08:05
84.10
84.20
84.10
-0.30
10
1133
09:08:05
84.10
84.20
84.10
-0.30
1
1123
09:08:02
84.10
84.20
84.20
-0.20
1
1122
09:08:02
84.10
84.20
84.20
-0.20
1
1121
09:07:59
84.10
84.20
84.20
-0.20
1
1120
09:07:58
84.20
84.30
84.20
-0.20
8
1119
09:07:49
84.20
84.30
84.20
-0.20
1
1111
09:07:42
84.20
84.30
84.20
-0.20
2
1110
09:07:38
84.20
84.30
84.20
-0.20
1
1108
09:07:38
84.20
84.30
84.20
-0.20
7
1107
09:07:35
84.20
84.30
84.30
-0.10
1
1100
09:07:28
84.20
84.30
84.30
-0.10
2
1099
09:07:25
84.20
84.30
84.30
-0.10
1
1097
09:07:15
84.20
84.30
84.30
-0.10
3
1096
09:06:57
84.30
84.40
84.30
-0.10
1
1093
09:06:57
84.30
84.40
84.30
-0.10
3
1092
09:06:57
84.30
84.40
84.30
-0.10
10
1089
09:06:55
84.30
84.40
84.30
-0.10
1
1079
09:06:52
84.30
84.40
84.30
-0.10
1
1078
09:06:51
84.40
84.50
84.40
0
13
1077
09:06:51
84.50
84.60
84.50
+0.10
18
1064
09:06:50
84.60
84.70
84.60
+0.20
18
1046
09:06:50
84.70
84.90
84.70
+0.30
6
1028
09:06:50
84.80
84.90
84.80
+0.40
1
1022
09:06:48
84.80
84.90
84.80
+0.40
1
1021
09:06:47
84.70
84.80
84.80
+0.40
2
1020
09:06:45
84.80
84.90
84.80
+0.40
1
1018
09:06:43
84.80
84.90
84.80
+0.40
1
1017
09:06:42
84.80
84.90
84.80
+0.40
1
1016
09:06:35
84.70
84.80
84.80
+0.40
1
1015
09:06:31
84.70
84.80
84.80
+0.40
2
1014
09:06:28
84.60
84.80
84.80
+0.40
1
1012
09:06:28
84.60
84.80
84.80
+0.40
1
1011
09:06:25
84.70
84.80
84.70
+0.30
1
1010
09:06:24
84.60
84.80
84.80
+0.40
1
1009
09:06:21
84.80
84.90
84.80
+0.40
5
1008
09:06:21
84.60
84.70
84.80
+0.40
2
1003
09:06:21
84.60
84.70
84.70
+0.30
3
1001
09:06:20
84.60
84.70
84.70
+0.30
1
998
09:06:17
84.60
84.70
84.70
+0.30
2
997
09:06:14
84.60
84.70
84.60
+0.20
1
995
09:06:14
84.50
84.60
84.60
+0.20
1
994
09:06:14
84.60
84.70
84.60
+0.20
1
993
09:06:07
84.50
84.60
84.60
+0.20
1
992
09:06:06
84.50
84.60
84.60
+0.20
1
991
09:06:05
84.50
84.70
84.70
+0.30
1
990
09:06:03
84.50
84.70
84.70
+0.30
1
989
09:06:00
84.50
84.60
84.60
+0.20
2
988
09:06:00
84.60
84.70
84.60
+0.20
5
986
09:05:59
84.60
84.70
84.70
+0.30
1
981
09:05:58
84.60
84.70
84.70
+0.30
1
980
09:05:57
84.70
84.80
84.70
+0.30
4
979
09:05:55
84.70
84.80
84.80
+0.40
1
975
09:05:53
84.70
84.80
84.70
+0.30
1
974
09:05:53
84.80
84.90
84.80
+0.40
1
973
09:05:49
84.80
84.90
84.80
+0.40
1
972
09:05:48
84.70
84.90
84.90
+0.50
1
971
09:05:46
84.70
84.90
84.90
+0.50
1
970
09:05:44
84.70
84.80
84.90
+0.50
1
969
09:05:44
84.70
84.80
84.80
+0.40
1
968
09:05:41
84.60
84.70
84.70
+0.30
2
967
09:05:40
84.60
84.70
84.70
+0.30
1
965
09:05:36
84.50
84.70
84.70
+0.30
1
964
09:05:28
84.50
84.60
84.60
+0.20
1
963
09:05:24
84.40
84.50
84.50
+0.10
1
962
09:05:21
84.40
84.50
84.50
+0.10
1
961
09:05:18
84.30
84.40
84.40
0
1
960
09:05:16
84.30
84.40
84.40
0
1
959
09:05:16
84.30
84.40
84.40
0
1
958
09:05:12
84.30
84.50
84.50
+0.10
1
957
09:05:09
84.40
84.50
84.40
0
1
956
09:05:04
84.20
84.40
84.40
0
4
955
09:05:04
84.10
84.20
84.20
-0.20
1
951
09:05:04
84.10
84.20
84.20
-0.20
1
950
09:04:57
84.10
84.20
84.10
-0.30
1
949
09:04:56
84.10
84.30
84.10
-0.30
1
948
09:04:56
84.10
84.20
84.20
-0.20
1
947
09:04:54
84.20
84.30
84.20
-0.20
12
946
09:04:54
84.20
84.40
84.20
-0.20
3
934
09:04:50
84.30
84.50
84.30
-0.10
1
931
09:04:50
84.30
84.50
84.30
-0.10
16
930
09:04:50
84.40
84.50
84.40
0
1
914
09:04:50
84.40
84.60
84.40
0
2
913
09:04:50
84.40
84.60
84.40
0
1
911
09:04:50
84.30
84.50
84.50
+0.10
2
910
09:04:43
84.30
84.50
84.30
-0.10
1
908
09:04:42
84.30
84.40
84.40
0
2
907
09:04:41
84.30
84.40
84.40
0
1
905
09:04:41
84.30
84.40
84.30
-0.10
1
904
09:04:40
84.30
84.40
84.40
0
1
903
09:04:40
84.30
84.40
84.40
0
1
902
09:04:34
84.20
84.40
84.40
0
1
901
09:04:33
84.20
84.30
84.30
-0.10
5
900
09:04:30
84.20
84.30
84.30
-0.10
1
895
09:04:28
84.20
84.30
84.30
-0.10
1
894
09:04:20
84.10
84.30
84.30
-0.10
1
893
09:04:20
84.10
84.20
84.30
-0.10
1
892
09:04:20
84.10
84.20
84.20
-0.20
2
891
09:04:19
84.10
84.20
84.10
-0.30
5
889
09:04:18
84.10
84.30
84.30
-0.10
5
884
09:04:17
84.20
84.30
84.20
-0.20
2
879
09:04:17
84.20
84.30
84.20
-0.20
1
877
09:04:13
84.10
84.30
84.30
-0.10
1
876
09:04:09
84.10
84.30
84.30
-0.10
1
875
09:04:06
84.10
84.20
84.20
-0.20
1
874
09:04:02
84.00
84.10
84.10
-0.30
1
873
09:04:02
84.00
84.10
84.10
-0.30
1
872
09:03:59
84.00
84.10
84.10
-0.30
1
871
09:03:58
84.00
84.10
84.10
-0.30
1
870
09:03:56
84.00
84.10
84.10
-0.30
1
869
09:03:54
84.10
84.20
84.10
-0.30
1
868
09:03:50
83.90
84.00
84.00
-0.40
1
867
09:03:49
84.10
84.20
84.10
-0.30
4
866
09:03:49
84.10
84.20
84.10
-0.30
1
862
09:03:49
83.90
84.10
84.10
-0.30
5
861
09:03:49
84.00
84.10
84.00
-0.40
1
856
09:03:49
84.00
84.10
84.00
-0.40
1
855
09:03:48
84.00
84.20
84.00
-0.40
1
854
09:03:47
84.10
84.20
84.10
-0.30
1
853
09:03:45
83.90
84.00
84.00
-0.40
2
852
09:03:44
83.90
84.00
83.90
-0.50
1
850
09:03:44
83.90
84.00
83.90
-0.50
1
849
09:03:44
83.90
84.00
83.90
-0.50
1
848
09:03:44
83.90
84.00
83.90
-0.50
2
847
09:03:44
83.90
84.00
83.90
-0.50
15
845
09:03:44
84.00
84.10
84.00
-0.40
6
830
09:03:44
84.00
84.10
84.00
-0.40
6
824
09:03:44
84.00
84.10
84.00
-0.40
3
818
09:03:42
84.00
84.30
84.30
-0.10
1
815
09:03:42
84.20
84.40
84.20
-0.20
1
814
09:03:40
84.30
84.40
84.30
-0.10
1
813
09:03:40
84.00
84.30
84.30
-0.10
2
812
09:03:39
84.10
84.30
84.10
-0.30
1
810
09:03:39
84.20
84.40
84.20
-0.20
6
809
09:03:38
84.20
84.40
84.40
0
1
803
09:03:37
84.20
84.40
84.20
-0.20
1
802
09:03:36
84.20
84.40
84.40
0
1
801
09:03:35
84.40
84.50
84.40
0
1
800
09:03:35
84.20
84.40
84.40
0
1
799
09:03:31
84.10
84.40
84.40
0
1
798
09:03:31
84.20
84.40
84.10
-0.30
1
797
09:03:31
84.20
84.40
84.20
-0.20
1
796
09:03:30
84.20
84.40
84.40
0
1
795
09:03:30
84.10
84.20
84.20
-0.20
2
794
09:03:30
84.10
84.20
84.20
-0.20
2
792
09:03:26
84.00
84.20
84.00
-0.40
1
790
09:03:26
84.00
84.20
84.20
-0.20
1
789
09:03:21
83.90
84.10
84.10
-0.30
3
788
09:03:20
84.00
84.10
83.90
-0.50
2
785
09:03:20
84.00
84.10
84.00
-0.40
1
783
09:03:18
83.90
84.00
84.00
-0.40
3
782
09:03:17
83.80
83.90
83.90
-0.50
2
779
09:03:16
83.80
83.90
83.80
-0.60
1
777
09:03:11
83.80
83.90
83.80
-0.60
1
776
09:03:10
83.80
83.90
83.90
-0.50
1
775
09:03:05
83.70
83.80
83.80
-0.60
1
774
09:03:04
83.80
83.90
83.80
-0.60
1
773
09:03:02
83.80
83.90
83.80
-0.60
1
772
09:03:02
83.70
83.90
83.90
-0.50
1
771
09:03:00
83.80
83.90
83.80
-0.60
6
770
09:02:59
83.80
83.90
83.90
-0.50
1
764
09:02:56
83.80
83.90
83.90
-0.50
1
763
09:02:56
83.80
83.90
83.90
-0.50
1
762
09:02:56
83.80
83.90
83.80
-0.60
1
761
09:02:55
83.80
83.90
83.90
-0.50
2
760
09:02:51
83.90
84.00
83.90
-0.50
9
758
09:02:48
83.90
84.00
83.90
-0.50
5
749
09:02:48
83.80
83.90
83.90
-0.50
1
744
09:02:46
83.60
83.90
83.90
-0.50
1
743
09:02:46
83.60
83.90
83.90
-0.50
1
742
09:02:43
83.70
83.90
83.70
-0.70
1
741
09:02:43
83.80
84.00
83.80
-0.60
18
740
09:02:42
83.80
84.00
83.80
-0.60
1
722
09:02:42
83.80
84.00
83.80
-0.60
1
721
09:02:39
84.00
84.10
84.00
-0.40
1
720
09:02:39
83.90
84.10
83.90
-0.50
1
719
09:02:36
83.90
84.10
83.90
-0.50
2
718
09:02:36
84.00
84.10
84.00
-0.40
6
716
09:02:36
84.00
84.10
84.00
-0.40
3
710
09:02:36
84.10
84.20
84.10
-0.30
1
707
09:02:35
84.00
84.30
84.00
-0.40
1
706
09:02:35
84.00
84.20
84.20
-0.20
1
705
09:02:34
84.10
84.30
84.10
-0.30
1
704
09:02:34
84.10
84.30
84.10
-0.30
1
703
09:02:29
84.00
84.30
84.00
-0.40
5
702
09:02:29
84.00
84.40
84.00
-0.40
2
697
09:02:29
84.00
84.40
84.00
-0.40
1
695
09:02:29
84.10
84.50
84.00
-0.40
1
694
09:02:29
84.10
84.50
84.10
-0.30
1
693
09:02:29
84.20
84.50
84.20
-0.20
3
692
09:02:29
84.40
84.50
84.40
0
1
689
09:02:28
84.40
84.50
84.40
0
1
688
09:02:28
84.40
84.50
84.40
0
2
687
09:02:28
84.10
84.40
84.40
0
3
685
09:02:26
84.20
84.40
84.40
0
1
682
09:02:25
84.10
84.40
84.40
0
1
681
09:02:23
84.20
84.40
84.40
0
1
680
09:02:23
84.40
84.60
84.40
0
1
679
09:02:23
84.40
84.60
84.40
0
1
678
09:02:22
84.40
84.60
84.60
+0.20
1
677
09:02:21
84.50
84.60
84.50
+0.10
2
676
09:02:19
84.40
84.60
84.40
0
1
674
09:02:19
84.40
84.60
84.60
+0.20
2
673
09:02:18
84.50
84.60
84.50
+0.10
2
671
09:02:17
84.50
84.60
84.50
+0.10
1
669
09:02:17
84.40
84.50
84.50
+0.10
1
668
09:02:17
84.40
84.50
84.50
+0.10
1
667
09:02:17
84.40
84.50
84.40
0
1
666
09:02:17
84.40
84.60
84.40
0
22
665
09:02:17
84.50
84.60
84.50
+0.10
3
643
09:02:15
84.50
84.70
84.50
+0.10
1
640
09:02:13
84.40
84.60
84.60
+0.20
1
639
09:02:12
84.50
84.60
84.50
+0.10
1
638
09:02:12
84.50
84.70
84.50
+0.10
1
637
09:02:10
84.50
84.70
84.50
+0.10
1
636
09:02:10
84.60
84.70
84.60
+0.20
1
635
09:02:10
84.60
84.80
84.60
+0.20
1
634
09:02:09
84.60
84.80
84.60
+0.20
1
633
09:02:05
84.40
84.80
84.40
0
1
632
09:02:05
84.60
84.70
84.60
+0.20
1
631
09:02:04
84.60
84.70
84.60
+0.20
1
630
09:02:03
84.50
84.70
84.50
+0.10
1
629
09:02:02
84.60
84.80
84.60
+0.20
2
628
09:02:00
84.50
84.70
84.70
+0.30
1
626
09:01:59
84.50
84.70
84.50
+0.10
1
625
09:01:58
84.50
84.80
84.50
+0.10
1
624
09:01:57
84.70
84.90
84.50
+0.10
29
623
09:01:57
84.70
84.90
84.60
+0.20
7
594
09:01:57
84.70
84.90
84.70
+0.30
4
587
09:01:56
84.70
85.00
85.00
+0.60
1
583
09:01:55
84.70
85.00
84.70
+0.30
5
582
09:01:54
85.00
85.10
85.00
+0.60
68
577
09:01:54
85.10
85.40
85.10
+0.70
6
509
09:01:54
85.20
85.40
85.20
+0.80
8
503
09:01:54
85.30
85.50
85.30
+0.90
32
495
09:01:54
85.40
85.50
85.40
+1.00
1
463
09:01:54
85.40
85.50
85.40
+1.00
5
462
09:01:50
85.40
85.50
85.50
+1.10
1
457
09:01:49
85.40
85.50
85.50
+1.10
1
456
09:01:45
85.40
85.70
85.70
+1.30
1
455
09:01:45
85.40
85.80
85.80
+1.40
1
454
09:01:44
85.40
85.80
85.80
+1.40
1
453
09:01:42
85.40
85.80
85.80
+1.40
1
452
09:01:42
85.40
85.70
85.70
+1.30
2
451
09:01:42
85.40
85.70
85.40
+1.00
1
449
09:01:42
85.40
85.70
85.70
+1.30
1
448
09:01:41
85.40
85.70
85.70
+1.30
1
447
09:01:41
85.40
85.70
85.70
+1.30
1
446
09:01:41
85.50
85.80
85.50
+1.10
12
445
09:01:41
85.60
85.90
85.60
+1.20
14
433
09:01:40
85.60
85.90
85.90
+1.50
2
419
09:01:39
85.80
86.00
85.80
+1.40
3
417
09:01:39
85.90
86.00
85.90
+1.50
1
414
09:01:37
85.80
86.10
86.10
+1.70
2
413
09:01:34
85.80
86.00
86.00
+1.60
1
411
09:01:33
85.90
86.10
85.90
+1.50
5
410
09:01:33
85.90
86.20
85.90
+1.50
11
405
09:01:33
86.00
86.30
86.00
+1.60
4
394
09:01:33
86.10
86.30
86.10
+1.70
2
390
09:01:31
86.00
86.30
86.30
+1.90
2
388
09:01:29
86.00
86.30
86.00
+1.60
1
386
09:01:28
85.90
86.30
86.30
+1.90
1
385
09:01:27
86.10
86.30
86.10
+1.70
1
384
09:01:26
85.90
86.00
86.00
+1.60
7
383
09:01:26
85.80
86.00
86.00
+1.60
10
376
09:01:23
85.90
86.00
86.00
+1.60
1
366
09:01:21
85.80
86.00
85.80
+1.40
1
365
09:01:20
85.80
86.00
85.80
+1.40
1
364
09:01:19
85.80
86.00
85.60
+1.20
2
363
09:01:19
85.80
86.00
85.80
+1.40
1
361
09:01:19
85.70
85.90
85.90
+1.50
1
360
09:01:18
85.80
85.90
85.80
+1.40
1
359
09:01:18
85.80
85.90
85.80
+1.40
1
358
09:01:16
85.60
85.80
85.80
+1.40
1
357
09:01:14
85.60
85.90
85.60
+1.20
1
356
09:01:10
85.60
85.70
85.60
+1.20
1
355
09:01:10
85.40
85.60
85.60
+1.20
1
354
09:01:08
85.40
85.70
85.40
+1.00
3
353
09:01:08
85.50
85.80
85.50
+1.10
1
350
09:01:07
85.40
85.70
85.70
+1.30
1
349
09:01:06
85.40
85.60
85.60
+1.20
1
348
09:01:06
85.50
85.60
85.50
+1.10
2
347
09:01:05
85.60
85.70
85.60
+1.20
1
345
09:01:05
85.50
85.70
85.70
+1.30
1
344
09:01:02
85.50
85.70
85.70
+1.30
1
343
09:01:00
85.60
85.70
85.50
+1.10
5
342
09:01:00
85.60
85.70
85.60
+1.20
1
337
09:01:00
85.60
85.80
85.60
+1.20
1
336
09:00:58
85.70
85.80
85.70
+1.30
1
335
09:00:58
85.50
85.80
85.80
+1.40
1
334
09:00:57
85.60
85.80
85.60
+1.20
2
333
09:00:57
85.70
85.90
85.70
+1.30
5
331
09:00:57
85.80
86.00
85.80
+1.40
1
326
09:00:56
85.80
86.00
85.80
+1.40
1
325
09:00:53
85.80
86.00
85.80
+1.40
1
324
09:00:53
85.70
86.00
86.00
+1.60
1
323
09:00:52
85.70
85.90
85.90
+1.50
3
322
09:00:52
85.70
85.90
85.90
+1.50
1
319
09:00:49
85.70
86.00
86.00
+1.60
3
318
09:00:48
85.70
86.00
86.00
+1.60
1
315
09:00:48
85.70
85.90
86.00
+1.60
1
314
09:00:48
85.70
85.90
85.90
+1.50
1
313
09:00:47
85.70
85.90
85.90
+1.50
1
312
09:00:46
85.90
86.00
85.90
+1.50
5
311
09:00:46
86.00
86.10
86.00
+1.60
4
306
09:00:46
86.00
86.10
86.00
+1.60
1
302
09:00:46
86.10
86.20
86.10
+1.70
2
301
09:00:46
86.10
86.20
86.10
+1.70
1
299
09:00:45
86.00
86.20
86.20
+1.80
1
298
09:00:45
86.10
86.20
86.10
+1.70
1
297
09:00:45
86.10
86.20
86.20
+1.80
1
296
09:00:42
86.10
86.40
86.10
+1.70
1
295
09:00:42
86.10
86.40
86.40
+2.00
1
294
09:00:42
86.20
86.50
86.20
+1.80
1
293
09:00:42
86.10
86.20
86.50
+2.10
4
292
09:00:42
86.10
86.20
86.40
+2.00
4
288
09:00:42
86.10
86.20
86.20
+1.80
2
284
09:00:39
86.00
86.30
86.30
+1.90
1
282
09:00:39
86.00
86.30
86.30
+1.90
1
281
09:00:38
86.00
86.40
86.00
+1.60
1
280
09:00:37
86.00
86.30
86.30
+1.90
1
279
09:00:35
86.00
86.30
86.30
+1.90
1
278
09:00:33
85.90
86.10
86.10
+1.70
2
277
09:00:32
85.90
86.10
85.90
+1.50
1
275
09:00:31
85.70
86.00
86.00
+1.60
1
274
09:00:31
85.70
85.90
85.90
+1.50
1
273
09:00:27
85.70
85.90
85.70
+1.30
1
272
09:00:27
85.50
85.60
85.60
+1.20
1
271
09:00:26
85.40
85.90
85.90
+1.50
1
270
09:00:25
85.30
85.40
85.70
+1.30
2
269
09:00:25
85.30
85.40
85.40
+1.00
1
267
09:00:25
85.30
85.70
85.30
+0.90
1
266
09:00:25
85.20
85.30
85.30
+0.90
1
265
09:00:25
85.30
85.70
85.30
+0.90
7
264
09:00:25
85.50
85.70
85.40
+1.00
6
257
09:00:25
85.50
85.70
85.50
+1.10
2
251
09:00:24
85.50
85.70
85.70
+1.30
2
249
09:00:22
85.70
85.90
85.70
+1.30
1
247
09:00:22
85.80
86.00
85.80
+1.40
17
246
09:00:22
85.80
86.00
86.00
+1.60
1
229
09:00:22
85.80
86.00
85.80
+1.40
4
228
09:00:20
85.80
86.10
85.80
+1.40
1
224
09:00:19
85.80
86.00
86.00
+1.60
3
223
09:00:17
85.80
86.00
86.00
+1.60
1
220
09:00:17
85.90
86.00
85.90
+1.50
4
219
09:00:17
85.90
86.00
85.90
+1.50
1
215
09:00:17
85.90
86.00
85.90
+1.50
1
214
09:00:17
85.90
86.00
85.90
+1.50
1
213
09:00:16
85.90
86.00
85.90
+1.50
1
212
09:00:16
86.00
86.10
86.00
+1.60
8
211
09:00:16
--
--
86.00
+1.60
203
203
其他人也逛...
ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)
麥當勞薯條(中)即享券
OPPO Reno15 F 6.57吋 8+256GB
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
麥當勞大麥克 好禮即享券
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
家樂福100元好禮即享券(餘額型)
MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD
麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券
App Store Card $ 2000 - 數位序號
NWT威技 WiFi智慧16L除濕機WDH-16EN
Samsung Galaxy S26 Ultra (12G/512G)
Apple iPhone 17 Pro (256G)
vivo V60 5G (12G/256G)
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
個股名稱
和泰車:國瑞觀音廠10月生產豐...
創意董事長曾繁城退休 張麗絲接任
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
‧
Google重金佈局AI基建 皮查伊...
‧
資安署啟動15家資服業者聯合稽...
‧
外資買超603億史上第9大 加碼...
更多
加密貨幣
比特幣
BTC
77649.10
899.65
1.17%
以太幣
ETH
2135.01
25.16
1.19%
瑞波幣
XRP
1.38
0.02
1.43%
比特幣現金
BCH
380.91
11.25
3.04%
萊特幣
LTC
54.30
-0.09
-0.16%
卡達幣
ADA
0.252080
0.00
1.56%
波場幣
TRX
0.363853
0.01
2.22%
恆星幣
XLM
0.147511
0.00
2.81%
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。