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
大立光庫藏股助威股價創波段高 法說會8日登場
熱門
中國順差超過4成來自一帶一路國家 占比超越美國
更新報價
奇鈦科
(3430)
化學工業
上櫃
71.50
▲+4.10
+6.08%
3.39
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+4.10
4,671
71.50
18
71.60
2
72.10
74.10
70.90
67.40
+ 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
71.50
71.60
71.50
+4.10
4
4671
13:30:00
71.50
71.60
71.50
+4.10
105
4667
13:24:59
71.40
71.50
71.40
+4.00
1
4562
13:24:58
71.40
71.50
71.40
+4.00
1
4561
13:24:47
71.40
71.50
71.50
+4.10
1
4560
13:24:43
71.40
71.60
71.60
+4.20
1
4559
13:24:35
71.40
71.60
71.40
+4.00
1
4558
13:24:35
71.40
71.60
71.40
+4.00
2
4557
13:24:28
71.40
71.60
71.40
+4.00
1
4555
13:24:18
71.60
71.70
71.60
+4.20
1
4554
13:24:14
71.60
71.70
71.60
+4.20
1
4553
13:24:07
71.60
71.70
71.60
+4.20
1
4552
13:24:04
71.60
71.70
71.60
+4.20
1
4551
13:24:02
71.60
71.70
71.60
+4.20
1
4550
13:23:50
71.60
71.80
71.60
+4.20
3
4549
13:23:40
71.60
71.80
71.60
+4.20
2
4546
13:23:40
71.70
71.80
71.70
+4.30
1
4544
13:23:14
71.70
71.80
71.70
+4.30
1
4543
13:22:42
71.70
71.80
71.70
+4.30
1
4542
13:22:42
71.70
71.80
71.70
+4.30
1
4541
13:22:23
71.60
71.80
71.60
+4.20
1
4540
13:22:10
71.60
71.80
71.60
+4.20
1
4539
13:21:58
71.50
71.60
71.60
+4.20
1
4538
13:21:38
71.40
71.50
71.50
+4.10
1
4537
13:21:06
71.40
71.50
71.50
+4.10
1
4536
13:21:05
71.40
71.50
71.40
+4.00
1
4535
13:21:00
71.40
71.50
71.50
+4.10
1
4534
13:20:10
71.50
71.60
71.40
+4.00
2
4533
13:20:10
71.50
71.60
71.50
+4.10
2
4531
13:20:00
71.50
71.60
71.50
+4.10
1
4529
13:19:57
71.50
71.60
71.50
+4.10
5
4528
13:19:41
71.50
71.60
71.50
+4.10
2
4523
13:19:34
71.50
71.60
71.50
+4.10
1
4521
13:19:32
71.50
71.60
71.50
+4.10
2
4520
13:19:03
71.40
71.50
71.50
+4.10
1
4518
13:18:49
71.40
71.50
71.50
+4.10
2
4517
13:18:48
71.50
71.60
71.50
+4.10
3
4515
13:18:35
71.50
71.60
71.50
+4.10
1
4512
13:18:35
71.50
71.60
71.50
+4.10
1
4511
13:17:58
71.50
71.60
71.50
+4.10
2
4510
13:17:58
71.50
71.60
71.50
+4.10
1
4508
13:17:58
71.50
71.60
71.50
+4.10
1
4507
13:17:58
71.50
71.60
71.50
+4.10
2
4506
13:17:58
71.50
71.60
71.50
+4.10
1
4504
13:17:57
71.50
71.60
71.50
+4.10
1
4503
13:17:45
71.50
71.60
71.50
+4.10
1
4502
13:16:59
71.40
71.50
71.50
+4.10
1
4501
13:16:27
71.50
71.60
71.50
+4.10
3
4500
13:16:17
71.50
71.60
71.50
+4.10
1
4497
13:15:30
71.50
71.60
71.50
+4.10
1
4496
13:15:25
71.50
71.60
71.50
+4.10
2
4495
13:15:22
71.50
71.60
71.50
+4.10
1
4493
13:15:17
71.50
71.80
71.50
+4.10
1
4492
13:15:16
71.60
71.80
71.60
+4.20
1
4491
13:14:41
71.50
71.80
71.50
+4.10
2
4490
13:14:17
71.50
71.90
71.90
+4.50
1
4488
13:14:13
71.50
71.80
71.80
+4.40
1
4487
13:14:08
71.60
71.80
71.60
+4.20
1
4486
13:14:08
71.60
71.70
71.70
+4.30
1
4485
13:13:21
71.70
71.80
71.70
+4.30
1
4484
13:13:21
71.70
71.80
71.70
+4.30
1
4483
13:12:23
71.70
71.80
71.70
+4.30
1
4482
13:11:55
71.80
71.90
71.80
+4.40
1
4481
13:11:22
71.90
72.00
71.90
+4.50
1
4480
13:10:46
71.70
72.00
72.00
+4.60
1
4479
13:10:01
71.80
72.00
71.80
+4.40
1
4478
13:10:00
71.90
72.00
71.90
+4.50
1
4477
13:09:58
71.80
72.00
71.80
+4.40
1
4476
13:09:42
71.90
72.00
71.90
+4.50
1
4475
13:08:46
71.90
72.00
71.90
+4.50
2
4474
13:08:46
71.70
71.90
71.90
+4.50
2
4472
13:08:46
71.70
71.90
71.70
+4.30
1
4470
13:08:22
71.60
71.70
71.70
+4.30
4
4469
13:08:13
71.50
71.60
71.60
+4.20
1
4465
13:07:17
71.60
71.70
71.60
+4.20
1
4464
13:07:12
71.60
71.70
71.60
+4.20
1
4463
13:07:09
71.60
71.70
71.60
+4.20
1
4462
13:07:02
71.60
71.70
71.60
+4.20
1
4461
13:06:48
71.70
71.90
71.70
+4.30
5
4460
13:06:22
71.80
71.90
71.80
+4.40
1
4455
13:05:31
71.80
72.00
71.80
+4.40
20
4454
13:05:31
71.80
72.00
71.80
+4.40
2
4434
13:05:17
71.90
72.10
71.90
+4.50
1
4432
13:04:48
72.00
72.10
72.00
+4.60
1
4431
13:04:48
72.00
72.10
72.00
+4.60
1
4430
13:04:30
71.90
72.10
71.90
+4.50
1
4429
13:04:30
72.00
72.10
72.00
+4.60
2
4428
13:03:03
72.00
72.10
72.00
+4.60
4
4426
13:02:42
71.90
72.00
72.00
+4.60
1
4422
13:01:47
71.90
72.00
71.90
+4.50
1
4421
13:01:37
71.90
72.10
72.10
+4.70
4
4420
13:01:22
71.90
72.10
71.90
+4.50
1
4416
12:59:57
72.00
72.10
72.00
+4.60
1
4415
12:58:26
72.00
72.10
71.90
+4.50
3
4414
12:58:26
72.00
72.10
72.00
+4.60
2
4411
12:57:47
71.90
72.00
72.00
+4.60
1
4409
12:57:40
71.90
72.00
72.00
+4.60
1
4408
12:56:09
71.90
72.00
72.00
+4.60
2
4407
12:55:23
71.80
71.90
71.90
+4.50
4
4405
12:55:01
71.80
71.90
71.80
+4.40
1
4401
12:53:29
71.80
71.90
71.80
+4.40
1
4400
12:52:58
71.80
72.00
71.80
+4.40
1
4399
12:52:14
71.80
71.90
71.80
+4.40
3
4398
12:52:14
71.80
71.90
71.80
+4.40
1
4395
12:52:05
72.00
72.20
72.00
+4.60
13
4394
12:52:05
72.00
72.20
72.00
+4.60
2
4381
12:52:05
72.00
72.20
72.00
+4.60
1
4379
12:51:32
72.00
72.20
72.00
+4.60
1
4378
12:51:13
72.00
72.20
72.00
+4.60
2
4377
12:51:02
72.00
72.20
72.00
+4.60
1
4375
12:50:18
72.00
72.40
72.00
+4.60
6
4374
12:50:18
72.00
72.40
72.00
+4.60
4
4368
12:50:02
72.00
72.40
72.00
+4.60
1
4364
12:50:01
72.10
72.40
72.10
+4.70
13
4363
12:49:39
72.20
72.40
72.20
+4.80
1
4350
12:49:28
72.20
72.50
72.20
+4.80
1
4349
12:49:17
72.20
72.50
72.20
+4.80
1
4348
12:49:09
72.30
72.60
72.30
+4.90
1
4347
12:49:07
72.30
72.60
72.60
+5.20
1
4346
12:48:27
72.30
72.60
72.70
+5.30
2
4345
12:48:27
72.30
72.60
72.60
+5.20
2
4343
12:48:12
72.30
72.60
72.60
+5.20
1
4341
12:47:38
72.20
72.60
72.60
+5.20
2
4340
12:47:11
72.10
72.60
72.60
+5.20
1
4338
12:46:55
72.10
72.60
72.60
+5.20
1
4337
12:46:49
72.10
72.50
72.60
+5.20
1
4336
12:46:49
72.10
72.50
72.50
+5.10
4
4335
12:46:43
72.10
72.50
72.50
+5.10
1
4331
12:46:35
72.10
72.20
72.20
+4.80
1
4330
12:46:32
72.10
72.20
72.20
+4.80
1
4329
12:46:32
72.10
72.20
72.20
+4.80
2
4328
12:46:10
72.10
72.20
72.20
+4.80
1
4326
12:46:04
72.10
72.20
72.20
+4.80
2
4325
12:46:04
72.10
72.20
72.20
+4.80
1
4323
12:46:00
72.00
72.20
72.20
+4.80
14
4322
12:45:21
72.00
72.10
72.10
+4.70
1
4308
12:45:21
72.00
72.10
72.10
+4.70
1
4307
12:44:56
72.00
72.10
72.10
+4.70
1
4306
12:43:13
72.00
72.10
72.10
+4.70
3
4305
12:42:18
71.80
72.10
72.10
+4.70
1
4302
12:42:12
71.80
72.10
72.10
+4.70
5
4301
12:41:56
71.80
72.00
72.00
+4.60
1
4296
12:40:46
71.80
72.00
71.80
+4.40
1
4295
12:39:10
71.80
72.10
71.80
+4.40
2
4294
12:39:08
71.80
72.00
71.80
+4.40
1
4292
12:39:00
71.80
72.00
71.80
+4.40
1
4291
12:38:48
71.80
71.90
71.90
+4.50
1
4290
12:38:43
71.80
72.00
71.80
+4.40
1
4289
12:38:43
71.80
72.00
71.80
+4.40
2
4288
12:38:30
71.80
72.00
72.00
+4.60
2
4286
12:38:25
72.00
72.10
72.00
+4.60
1
4284
12:38:16
71.90
72.00
72.00
+4.60
1
4283
12:38:12
71.90
72.00
72.00
+4.60
1
4282
12:37:58
71.80
71.90
71.90
+4.50
1
4281
12:37:17
71.80
71.90
71.90
+4.50
5
4280
12:35:16
71.70
71.80
71.80
+4.40
2
4275
12:34:51
71.70
71.80
71.80
+4.40
5
4273
12:34:15
71.70
71.80
71.70
+4.30
1
4268
12:33:24
71.50
71.80
71.80
+4.40
1
4267
12:32:22
71.50
71.80
71.50
+4.10
1
4266
12:32:21
71.50
71.60
71.60
+4.20
1
4265
12:32:11
71.50
71.60
71.60
+4.20
1
4264
12:31:53
71.50
71.60
71.60
+4.20
1
4263
12:31:51
71.60
71.80
71.60
+4.20
2
4262
12:31:49
71.60
71.80
71.60
+4.20
1
4260
12:31:14
71.50
71.80
71.50
+4.10
1
4259
12:31:06
71.50
71.60
71.60
+4.20
1
4258
12:31:06
71.50
71.60
71.50
+4.10
3
4257
12:30:30
71.60
71.80
71.60
+4.20
3
4254
12:29:39
71.60
71.80
71.80
+4.40
1
4251
12:29:17
71.70
71.80
71.70
+4.30
1
4250
12:29:03
71.50
71.80
71.50
+4.10
1
4249
12:29:01
71.70
71.80
71.70
+4.30
1
4248
12:29:01
71.60
71.80
71.60
+4.20
1
4247
12:29:00
71.70
71.90
71.70
+4.30
1
4246
12:28:59
71.70
71.90
71.70
+4.30
2
4245
12:28:57
71.70
71.90
71.70
+4.30
1
4243
12:28:54
71.70
71.90
71.70
+4.30
1
4242
12:28:26
71.50
71.60
71.60
+4.20
1
4241
12:28:21
71.60
71.80
71.60
+4.20
1
4240
12:28:02
71.70
71.80
71.70
+4.30
1
4239
12:27:55
72.10
72.20
71.80
+4.40
13
4238
12:27:55
72.10
72.20
71.90
+4.50
7
4225
12:27:55
72.10
72.20
72.00
+4.60
15
4218
12:27:55
72.10
72.20
72.10
+4.70
17
4203
12:27:51
72.20
72.30
72.20
+4.80
2
4186
12:27:48
72.20
72.30
72.20
+4.80
2
4184
12:27:47
72.20
72.30
72.20
+4.80
1
4182
12:27:46
72.20
72.30
72.20
+4.80
4
4181
12:27:37
72.30
72.40
72.30
+4.90
3
4177
12:27:28
72.40
72.60
72.40
+5.00
2
4174
12:27:14
72.50
72.60
72.50
+5.10
4
4172
12:27:14
72.50
72.60
72.50
+5.10
1
4168
12:27:01
72.50
72.60
72.50
+5.10
1
4167
12:26:21
72.40
72.50
72.50
+5.10
1
4166
12:26:16
72.50
72.60
72.50
+5.10
5
4165
12:26:16
72.50
72.60
72.50
+5.10
1
4160
12:25:58
72.50
72.60
72.50
+5.10
1
4159
12:23:30
72.40
72.80
72.40
+5.00
1
4158
12:22:51
72.40
72.50
72.40
+5.00
1
4157
12:22:22
72.40
72.50
72.40
+5.00
1
4156
12:21:38
72.50
72.70
72.50
+5.10
4
4155
12:21:02
72.60
72.80
72.60
+5.20
2
4151
12:20:52
72.70
72.90
72.70
+5.30
1
4149
12:20:23
72.60
72.70
72.70
+5.30
1
4148
12:19:14
72.60
72.70
72.70
+5.30
1
4147
12:17:24
72.50
72.60
72.60
+5.20
1
4146
12:14:59
72.60
72.70
72.60
+5.20
1
4145
12:14:23
72.60
72.70
72.60
+5.20
2
4144
12:14:23
72.60
72.70
72.60
+5.20
1
4142
12:13:22
72.60
72.70
72.60
+5.20
1
4141
12:12:51
72.70
72.90
72.70
+5.30
1
4140
12:11:58
72.70
72.90
72.70
+5.30
1
4139
12:10:34
72.60
72.90
72.90
+5.50
1
4138
12:08:43
72.60
72.90
72.90
+5.50
1
4137
12:07:53
72.60
72.90
72.90
+5.50
1
4136
12:06:58
72.90
73.20
72.90
+5.50
2
4135
12:06:58
73.00
73.20
73.00
+5.60
1
4133
12:06:52
72.60
72.80
72.90
+5.50
5
4132
12:06:52
72.60
72.80
72.80
+5.40
3
4127
12:06:43
72.50
72.60
72.60
+5.20
5
4124
12:05:10
72.40
72.50
72.50
+5.10
1
4119
12:04:59
72.40
72.50
72.50
+5.10
1
4118
12:03:54
72.30
72.40
72.40
+5.00
1
4117
12:03:44
72.10
72.30
72.30
+4.90
2
4116
12:03:44
72.10
72.20
72.20
+4.80
1
4114
12:02:55
72.00
72.20
72.00
+4.60
1
4113
12:02:36
72.00
72.20
72.20
+4.80
1
4112
12:02:34
72.10
72.20
72.10
+4.70
1
4111
12:01:51
72.10
72.20
72.20
+4.80
1
4110
12:01:43
72.10
72.20
72.20
+4.80
1
4109
12:01:39
72.10
72.20
72.20
+4.80
1
4108
12:01:06
72.20
72.30
72.20
+4.80
1
4107
12:01:04
72.20
72.30
72.20
+4.80
1
4106
12:00:30
72.00
72.10
72.10
+4.70
1
4105
12:00:21
72.10
72.30
72.10
+4.70
2
4104
11:59:57
72.20
72.30
72.20
+4.80
1
4102
11:59:47
72.20
72.30
72.20
+4.80
1
4101
11:58:27
72.30
72.50
72.30
+4.90
1
4100
11:57:30
72.30
72.50
72.30
+4.90
1
4099
11:57:22
72.30
72.50
72.30
+4.90
2
4098
11:56:13
72.30
72.40
72.30
+4.90
1
4096
11:56:11
72.30
72.40
72.30
+4.90
1
4095
11:55:43
72.40
72.50
72.40
+5.00
2
4094
11:55:07
72.40
72.50
72.40
+5.00
1
4092
11:55:04
72.50
72.60
72.50
+5.10
1
4091
11:55:04
72.50
72.60
72.50
+5.10
1
4090
11:55:04
72.50
72.60
72.50
+5.10
5
4089
11:55:04
72.50
72.60
72.50
+5.10
1
4084
11:54:54
72.50
72.60
72.50
+5.10
5
4083
11:53:39
72.50
72.60
72.50
+5.10
2
4078
11:52:59
72.50
72.60
72.60
+5.20
1
4076
11:52:48
72.50
72.60
72.60
+5.20
2
4075
11:52:42
72.60
72.80
72.60
+5.20
5
4073
11:51:51
72.60
72.70
72.70
+5.30
1
4068
11:50:49
72.70
72.90
72.70
+5.30
1
4067
11:50:45
72.70
72.90
72.70
+5.30
2
4066
11:50:41
72.70
72.90
72.70
+5.30
1
4064
11:50:28
72.80
72.90
72.80
+5.40
5
4063
11:50:19
72.80
72.90
72.80
+5.40
1
4058
11:50:19
72.80
72.90
72.90
+5.50
1
4057
11:50:09
72.80
72.90
72.80
+5.40
1
4056
11:50:07
72.80
72.90
72.80
+5.40
1
4055
11:50:03
73.00
73.10
72.90
+5.50
4
4054
11:50:03
73.00
73.10
73.00
+5.60
1
4050
11:50:03
73.00
73.10
73.00
+5.60
7
4049
11:50:02
73.00
73.10
73.00
+5.60
10
4042
11:49:42
73.00
73.10
73.00
+5.60
1
4032
11:49:13
73.00
73.10
73.10
+5.70
1
4031
11:49:10
73.00
73.10
73.10
+5.70
1
4030
11:48:55
73.00
73.10
73.10
+5.70
1
4029
11:48:31
73.00
73.10
73.00
+5.60
1
4028
11:48:22
73.10
73.20
73.10
+5.70
3
4027
11:48:22
73.10
73.20
73.10
+5.70
3
4024
11:47:22
73.20
73.30
73.20
+5.80
1
4021
11:47:21
73.20
73.30
73.20
+5.80
1
4020
11:47:07
73.20
73.30
73.20
+5.80
2
4019
11:46:35
73.20
73.30
73.30
+5.90
1
4017
11:45:03
73.20
73.30
73.30
+5.90
1
4016
11:44:20
73.20
73.30
73.30
+5.90
1
4015
11:44:14
73.20
73.30
73.30
+5.90
1
4014
11:44:01
73.20
73.30
73.30
+5.90
1
4013
11:43:12
73.20
73.30
73.30
+5.90
1
4012
11:39:03
73.30
73.50
73.30
+5.90
1
4011
11:38:48
73.40
73.50
73.30
+5.90
2
4010
11:38:48
73.40
73.50
73.40
+6.00
1
4008
11:38:17
73.30
73.40
73.40
+6.00
1
4007
11:38:11
73.40
73.50
73.40
+6.00
1
4006
11:37:23
73.40
73.50
73.50
+6.10
1
4005
11:37:16
73.40
73.50
73.50
+6.10
1
4004
11:37:08
73.40
73.50
73.50
+6.10
1
4003
11:35:41
73.40
73.50
73.40
+6.00
1
4002
11:34:52
73.20
73.40
73.50
+6.10
2
4001
11:34:52
73.20
73.40
73.40
+6.00
2
3999
11:34:42
73.30
73.40
73.30
+5.90
1
3997
11:34:39
73.10
73.40
73.10
+5.70
1
3996
11:34:37
73.10
73.30
73.30
+5.90
2
3995
11:34:05
73.10
73.30
73.10
+5.70
1
3993
11:33:58
73.10
73.30
73.10
+5.70
1
3992
11:33:32
73.00
73.10
73.10
+5.70
1
3991
11:33:32
73.00
73.10
73.10
+5.70
2
3990
11:33:25
73.10
73.30
73.10
+5.70
2
3988
11:32:40
73.00
73.30
73.00
+5.60
2
3986
11:31:40
73.00
73.10
73.10
+5.70
2
3984
11:31:33
73.10
73.40
73.10
+5.70
2
3982
11:31:09
73.10
73.40
73.10
+5.70
1
3980
11:28:35
73.10
73.30
73.30
+5.90
1
3979
11:28:06
73.20
73.30
73.20
+5.80
1
3978
11:27:34
73.20
73.30
73.20
+5.80
1
3977
11:26:40
73.00
73.20
73.20
+5.80
1
3976
11:26:18
73.10
73.30
73.10
+5.70
1
3975
11:26:18
73.10
73.30
73.30
+5.90
1
3974
11:26:10
73.10
73.30
73.10
+5.70
1
3973
11:25:52
73.30
73.40
73.30
+5.90
2
3972
11:25:15
73.40
73.50
73.40
+6.00
5
3970
11:24:40
73.50
73.70
73.50
+6.10
2
3965
11:24:40
73.60
73.70
73.60
+6.20
2
3963
11:24:24
73.70
73.80
73.70
+6.30
3
3961
11:24:21
73.70
73.80
73.70
+6.30
1
3958
11:24:16
73.70
73.80
73.80
+6.40
2
3957
11:24:04
73.70
73.90
73.90
+6.50
3
3955
11:24:04
73.80
73.90
73.80
+6.40
2
3952
11:23:52
73.80
73.90
73.90
+6.50
3
3950
11:23:44
73.80
73.90
73.90
+6.50
1
3947
11:23:43
73.80
73.90
73.80
+6.40
1
3946
11:23:41
73.90
74.00
73.90
+6.50
2
3945
11:23:41
73.80
73.90
73.90
+6.50
8
3943
11:23:30
73.80
73.90
73.90
+6.50
1
3935
11:23:28
73.80
74.00
74.00
+6.60
5
3934
11:23:25
73.80
73.90
73.90
+6.50
1
3929
11:23:25
73.80
73.90
73.90
+6.50
1
3928
11:23:21
73.80
73.90
74.00
+6.60
18
3927
11:23:21
73.80
73.90
73.90
+6.50
2
3909
11:23:21
73.80
73.90
73.90
+6.50
1
3907
11:23:19
73.80
73.90
73.90
+6.50
1
3906
11:23:18
73.80
73.90
73.90
+6.50
1
3905
11:23:17
73.80
73.90
74.00
+6.60
4
3904
11:23:17
73.80
73.90
73.90
+6.50
1
3900
11:23:16
73.90
74.00
73.90
+6.50
1
3899
11:23:16
73.90
74.00
73.90
+6.50
2
3898
11:23:15
73.90
74.00
74.00
+6.60
3
3896
11:23:09
73.90
74.00
74.00
+6.60
1
3893
11:23:08
73.90
74.00
74.00
+6.60
1
3892
11:23:07
73.90
74.00
74.00
+6.60
1
3891
11:23:07
73.90
74.00
74.00
+6.60
1
3890
11:23:06
73.80
73.90
73.90
+6.50
8
3889
11:23:05
73.80
73.90
73.90
+6.50
1
3881
11:23:05
73.80
73.90
73.90
+6.50
1
3880
11:23:03
73.70
73.90
73.90
+6.50
1
3879
11:23:01
73.70
73.90
73.90
+6.50
1
3878
11:23:00
73.70
73.90
73.90
+6.50
1
3877
11:22:58
73.70
73.90
73.90
+6.50
2
3876
11:22:58
73.70
73.90
73.90
+6.50
2
3874
11:22:58
73.70
73.80
73.90
+6.50
2
3872
11:22:58
73.70
73.80
73.80
+6.40
1
3870
11:22:56
73.70
73.80
73.80
+6.40
1
3869
11:22:52
73.70
73.80
73.80
+6.40
1
3868
11:22:50
73.60
73.80
73.80
+6.40
1
3867
11:22:46
73.60
73.80
73.80
+6.40
2
3866
11:22:43
73.60
73.70
73.70
+6.30
1
3864
11:22:39
73.70
73.80
73.70
+6.30
1
3863
11:22:38
73.70
73.80
73.70
+6.30
1
3862
11:22:38
73.70
73.80
73.80
+6.40
10
3861
11:22:37
73.70
73.80
73.70
+6.30
4
3851
11:22:36
73.70
73.80
73.80
+6.40
4
3847
11:22:19
73.70
73.80
73.80
+6.40
1
3843
11:22:14
73.60
73.70
73.70
+6.30
2
3842
11:22:14
73.60
73.70
73.70
+6.30
4
3840
11:22:14
73.60
73.70
73.70
+6.30
1
3836
11:22:11
73.60
73.70
73.60
+6.20
1
3835
11:22:10
73.50
73.60
73.60
+6.20
8
3834
11:22:10
73.50
73.60
73.60
+6.20
2
3826
11:22:07
73.50
73.60
73.60
+6.20
1
3824
11:22:05
73.50
73.60
73.60
+6.20
1
3823
11:22:05
73.50
73.60
73.60
+6.20
1
3822
11:22:05
73.50
73.60
73.60
+6.20
1
3821
11:22:00
73.50
73.60
73.50
+6.10
1
3820
11:21:59
73.40
73.60
73.40
+6.00
1
3819
11:21:59
73.40
73.50
73.50
+6.10
9
3818
11:21:59
73.40
73.50
73.40
+6.00
1
3809
11:21:58
73.40
73.50
73.50
+6.10
2
3808
11:21:58
73.40
73.50
73.50
+6.10
1
3806
11:21:53
73.30
73.40
73.40
+6.00
1
3805
11:21:51
73.30
73.40
73.40
+6.00
1
3804
11:21:31
73.20
73.40
73.40
+6.00
1
3803
11:21:29
73.10
73.40
73.40
+6.00
1
3802
11:21:25
73.10
73.40
73.40
+6.00
2
3801
11:21:25
73.10
73.40
73.10
+5.70
1
3799
11:21:25
73.10
73.40
73.40
+6.00
1
3798
11:21:19
73.40
73.50
73.40
+6.00
1
3797
11:21:18
73.40
73.50
73.50
+6.10
4
3796
11:21:16
73.30
73.40
73.40
+6.00
1
3792
11:21:12
73.20
73.30
73.40
+6.00
4
3791
11:21:12
73.20
73.30
73.30
+5.90
6
3787
11:21:04
73.00
73.20
73.20
+5.80
1
3781
11:20:57
72.90
73.00
73.00
+5.60
1
3780
11:20:50
72.90
73.00
73.00
+5.60
1
3779
11:20:50
72.90
73.00
73.00
+5.60
1
3778
11:20:50
72.90
73.00
73.00
+5.60
2
3777
11:20:50
72.90
73.00
73.00
+5.60
4
3775
11:20:50
72.90
73.00
73.00
+5.60
1
3771
11:20:45
72.90
73.00
73.00
+5.60
2
3770
11:20:41
72.90
73.00
73.00
+5.60
1
3768
11:20:40
72.90
73.00
72.90
+5.50
1
3767
11:20:39
72.90
73.00
72.90
+5.50
1
3766
11:20:38
72.80
72.90
72.90
+5.50
2
3765
11:20:05
72.70
72.90
72.90
+5.50
1
3763
11:19:56
72.70
72.90
72.70
+5.30
3
3762
11:19:43
72.80
72.90
72.80
+5.40
1
3759
11:19:43
72.80
72.90
72.80
+5.40
3
3758
11:19:24
72.90
73.00
72.90
+5.50
1
3755
11:19:24
72.80
72.90
72.90
+5.50
1
3754
11:19:17
72.80
73.00
73.00
+5.60
1
3753
11:18:27
72.90
73.00
72.90
+5.50
1
3752
11:18:22
73.00
73.10
73.00
+5.60
8
3751
11:18:16
73.00
73.10
73.00
+5.60
10
3743
11:18:09
73.00
73.30
73.00
+5.60
1
3733
11:18:08
73.10
73.30
73.10
+5.70
2
3732
11:18:07
73.10
73.30
73.10
+5.70
1
3730
11:17:59
73.10
73.30
73.30
+5.90
1
3729
11:17:55
73.10
73.30
73.30
+5.90
1
3728
11:17:43
73.00
73.30
73.40
+6.00
3
3727
11:17:43
73.00
73.30
73.30
+5.90
1
3724
11:17:42
73.30
73.40
73.30
+5.90
1
3723
11:17:42
73.00
73.30
73.40
+6.00
1
3722
11:17:42
73.00
73.30
73.30
+5.90
1
3721
11:17:37
73.00
73.10
73.10
+5.70
2
3720
11:17:35
73.00
73.10
73.00
+5.60
3
3718
11:17:32
73.00
73.20
73.30
+5.90
1
3715
11:17:32
73.00
73.20
73.20
+5.80
1
3714
11:17:26
72.90
73.10
73.10
+5.70
2
3713
11:17:26
72.80
73.00
73.00
+5.60
1
3711
11:17:21
72.80
73.00
73.00
+5.60
1
3710
11:17:09
72.70
73.00
73.00
+5.60
1
3709
11:17:08
72.70
73.00
72.60
+5.20
2
3708
11:17:08
72.70
73.00
72.70
+5.30
3
3706
11:17:08
72.90
73.00
72.90
+5.50
1
3703
11:17:06
73.00
73.20
73.00
+5.60
3
3702
11:16:58
72.90
73.10
73.10
+5.70
1
3699
11:16:53
73.00
73.10
73.00
+5.60
1
3698
11:16:46
72.90
73.00
73.00
+5.60
5
3697
11:16:41
72.90
73.00
73.00
+5.60
1
3692
11:16:39
72.90
73.00
73.00
+5.60
1
3691
11:16:25
73.00
73.10
73.00
+5.60
1
3690
11:16:25
73.00
73.10
73.00
+5.60
1
3689
11:16:24
73.00
73.10
73.00
+5.60
3
3688
11:16:21
73.00
73.30
73.00
+5.60
2
3685
11:16:20
73.00
73.20
73.20
+5.80
1
3683
11:16:09
73.00
73.40
73.00
+5.60
1
3682
11:16:09
73.00
73.40
73.00
+5.60
1
3681
11:16:08
73.30
73.40
73.30
+5.90
2
3680
11:16:08
73.00
73.20
73.30
+5.90
3
3678
11:16:08
73.00
73.20
73.20
+5.80
1
3675
11:15:56
73.00
73.30
73.30
+5.90
2
3674
11:15:56
73.10
73.30
73.00
+5.60
1
3672
11:15:56
73.10
73.30
73.10
+5.70
5
3671
11:15:45
73.10
73.40
73.50
+6.10
2
3666
11:15:45
73.10
73.40
73.40
+6.00
3
3664
11:15:45
73.10
73.40
73.40
+6.00
2
3661
11:15:44
73.20
73.40
73.40
+6.00
1
3659
11:15:34
73.10
73.40
73.40
+6.00
1
3658
11:15:33
73.00
73.10
73.50
+6.10
2
3657
11:15:33
73.00
73.10
73.40
+6.00
7
3655
11:15:33
73.00
73.10
73.30
+5.90
1
3648
11:15:33
73.00
73.10
73.20
+5.80
2
3647
11:15:33
73.00
73.10
73.10
+5.70
3
3645
11:15:28
72.70
73.00
73.00
+5.60
7
3642
11:15:28
72.70
73.00
73.00
+5.60
1
3635
11:15:28
72.70
72.90
73.00
+5.60
7
3634
11:15:28
72.70
72.90
72.90
+5.50
3
3627
11:15:27
72.70
72.90
72.90
+5.50
1
3624
11:15:27
72.70
72.90
72.90
+5.50
1
3623
11:15:27
72.70
72.90
72.90
+5.50
8
3622
11:15:27
72.70
72.90
72.90
+5.50
1
3614
11:15:26
72.70
72.80
72.80
+5.40
2
3613
11:15:26
72.60
72.70
72.70
+5.30
2
3611
11:15:26
72.60
72.70
72.70
+5.30
2
3609
11:15:26
72.60
72.70
72.70
+5.30
10
3607
11:15:25
72.50
72.60
72.60
+5.20
7
3597
11:15:25
72.40
72.50
72.50
+5.10
3
3590
11:15:25
72.30
72.50
72.50
+5.10
5
3587
11:15:24
72.30
72.50
72.50
+5.10
1
3582
11:15:21
72.30
72.50
72.50
+5.10
1
3581
11:15:19
72.30
72.40
72.40
+5.00
5
3580
11:15:19
72.20
72.30
72.30
+4.90
4
3575
11:15:12
72.20
72.30
72.30
+4.90
1
3571
11:15:11
72.20
72.30
72.30
+4.90
1
3570
11:15:08
72.20
72.30
72.20
+4.80
1
3569
11:15:05
72.00
72.20
72.20
+4.80
3
3568
11:15:05
72.00
72.20
72.20
+4.80
5
3565
11:14:56
72.00
72.20
72.20
+4.80
1
3560
11:14:54
71.90
72.00
72.00
+4.60
47
3559
11:14:54
71.70
71.90
71.90
+4.50
2
3512
11:14:42
71.60
71.70
71.70
+4.30
1
3510
11:14:42
71.60
71.90
71.90
+4.50
11
3509
11:14:41
71.50
71.60
71.60
+4.20
1
3498
11:14:41
71.50
71.60
71.60
+4.20
1
3497
11:14:40
71.50
71.80
71.80
+4.40
3
3496
11:14:40
71.50
71.60
71.60
+4.20
3
3493
11:14:27
71.30
71.40
71.40
+4.00
2
3490
11:14:27
71.30
71.40
71.40
+4.00
5
3488
11:14:26
71.10
71.30
71.30
+3.90
1
3483
11:14:16
71.30
71.40
71.20
+3.80
2
3482
11:14:16
71.30
71.40
71.30
+3.90
5
3480
11:13:46
71.30
71.40
71.30
+3.90
1
3475
11:13:23
71.10
71.20
71.30
+3.90
4
3474
11:13:23
71.10
71.20
71.20
+3.80
1
3470
11:12:54
71.00
71.30
71.00
+3.60
1
3469
11:12:07
71.00
71.10
71.10
+3.70
1
3468
11:11:42
71.10
71.20
71.10
+3.70
2
3467
11:11:41
71.10
71.20
71.10
+3.70
3
3465
11:11:41
71.20
71.30
71.20
+3.80
5
3462
11:11:31
71.20
71.40
71.20
+3.80
1
3457
11:11:06
71.30
71.40
71.30
+3.90
2
3456
11:10:43
71.30
71.50
71.30
+3.90
1
3454
11:10:40
71.40
71.50
71.40
+4.00
5
3453
11:10:17
71.30
71.40
71.40
+4.00
2
3448
11:09:28
71.40
71.50
71.40
+4.00
1
3446
11:09:28
71.40
71.50
71.40
+4.00
1
3445
11:09:25
71.40
71.50
71.40
+4.00
1
3444
11:08:26
71.30
71.40
71.40
+4.00
3
3443
11:06:21
71.40
71.60
71.40
+4.00
1
3440
11:04:40
71.60
71.70
71.60
+4.20
1
3439
11:04:27
71.60
71.80
71.80
+4.40
2
3438
11:02:52
71.90
72.00
71.90
+4.50
1
3436
11:02:48
71.50
71.90
72.00
+4.60
2
3435
11:02:48
71.50
71.90
71.90
+4.50
1
3433
11:02:45
71.40
71.80
71.90
+4.50
2
3432
11:02:45
71.40
71.80
71.80
+4.40
1
3430
11:02:39
71.30
71.50
71.50
+4.10
2
3429
11:02:35
71.20
71.30
71.30
+3.90
21
3427
11:02:35
71.10
71.20
71.20
+3.80
3
3406
11:01:36
71.10
71.20
71.10
+3.70
2
3403
11:01:33
71.10
71.20
71.20
+3.80
1
3401
11:00:55
71.10
71.20
71.10
+3.70
1
3400
11:00:25
71.10
71.20
71.10
+3.70
2
3399
10:59:07
71.10
71.20
71.20
+3.80
1
3397
10:58:30
71.10
71.20
71.20
+3.80
1
3396
10:58:23
71.10
71.20
71.20
+3.80
1
3395
10:58:22
71.20
71.30
71.20
+3.80
3
3394
10:58:07
71.20
71.30
71.20
+3.80
1
3391
10:58:00
71.20
71.30
71.30
+3.90
1
3390
10:57:48
71.20
71.30
71.20
+3.80
2
3389
10:57:42
71.20
71.30
71.20
+3.80
1
3387
10:57:38
71.30
71.40
71.30
+3.90
1
3386
10:57:04
71.30
71.40
71.30
+3.90
1
3385
10:56:59
71.40
71.50
71.30
+3.90
4
3384
10:56:59
71.40
71.50
71.40
+4.00
4
3380
10:56:54
71.40
71.50
71.50
+4.10
2
3376
10:56:46
71.40
71.50
71.40
+4.00
1
3374
10:55:43
71.40
71.50
71.50
+4.10
1
3373
10:55:26
71.40
71.50
71.50
+4.10
2
3372
10:54:45
71.30
71.40
71.40
+4.00
1
3370
10:54:30
71.30
71.40
71.30
+3.90
1
3369
10:54:25
71.30
71.40
71.40
+4.00
1
3368
10:54:24
71.30
71.40
71.30
+3.90
1
3367
10:54:10
71.30
71.40
71.30
+3.90
3
3366
10:54:05
71.30
71.40
71.30
+3.90
1
3363
10:53:57
71.30
71.40
71.30
+3.90
3
3362
10:53:21
71.30
71.40
71.30
+3.90
7
3359
10:53:16
71.40
71.50
71.40
+4.00
4
3352
10:53:09
71.40
71.50
71.40
+4.00
1
3348
10:52:42
71.40
71.50
71.50
+4.10
1
3347
10:52:39
71.50
71.60
71.50
+4.10
1
3346
10:52:12
71.50
71.60
71.60
+4.20
1
3345
10:51:29
71.60
71.70
71.60
+4.20
2
3344
10:50:56
71.40
71.50
71.50
+4.10
1
3342
10:50:56
71.60
71.70
71.50
+4.10
2
3341
10:50:56
71.60
71.70
71.60
+4.20
2
3339
10:50:55
71.50
71.60
71.60
+4.20
1
3337
10:50:55
71.50
71.60
71.60
+4.20
2
3336
10:50:55
71.50
71.60
71.60
+4.20
2
3334
10:50:55
71.50
71.60
71.60
+4.20
9
3332
10:50:46
71.40
71.50
71.50
+4.10
1
3323
10:50:44
71.30
71.50
71.50
+4.10
2
3322
10:50:39
71.30
71.50
71.50
+4.10
2
3320
10:50:37
71.40
71.50
71.40
+4.00
2
3318
10:50:25
71.40
71.50
71.50
+4.10
5
3316
10:50:15
71.40
71.50
71.40
+4.00
1
3311
10:50:02
71.40
71.60
71.40
+4.00
1
3310
10:49:45
71.40
71.60
71.40
+4.00
1
3309
10:48:53
71.40
71.50
71.40
+4.00
1
3308
10:48:25
71.50
71.70
71.50
+4.10
1
3307
10:48:12
71.50
71.70
71.50
+4.10
1
3306
10:47:41
71.50
71.70
71.50
+4.10
3
3305
10:47:29
71.50
71.70
71.50
+4.10
1
3302
10:47:08
71.60
71.70
71.60
+4.20
2
3301
10:46:52
71.60
71.80
71.80
+4.40
1
3299
10:46:43
71.60
71.80
71.80
+4.40
2
3298
10:46:17
71.60
71.80
71.60
+4.20
1
3296
10:46:12
71.70
71.80
71.70
+4.30
1
3295
10:46:12
71.70
71.80
71.70
+4.30
1
3294
10:46:12
71.60
71.70
71.70
+4.30
1
3293
10:45:44
71.60
71.70
71.60
+4.20
1
3292
10:45:19
71.40
71.50
71.50
+4.10
1
3291
10:44:55
71.60
71.80
71.60
+4.20
1
3290
10:44:50
71.60
71.80
71.60
+4.20
1
3289
10:44:43
71.60
71.90
71.60
+4.20
12
3288
10:44:40
71.60
71.90
71.90
+4.50
1
3276
10:44:37
71.70
71.90
71.70
+4.30
1
3275
10:44:22
71.80
72.00
71.80
+4.40
4
3274
10:44:16
72.00
72.10
72.00
+4.60
1
3270
10:44:13
72.00
72.10
72.00
+4.60
1
3269
10:43:49
71.70
72.10
72.20
+4.80
1
3268
10:43:49
71.70
72.10
72.10
+4.70
1
3267
10:43:47
72.00
72.20
72.00
+4.60
5
3266
10:43:35
71.70
72.30
72.30
+4.90
1
3261
10:43:27
71.60
72.00
72.30
+4.90
1
3260
10:43:27
71.60
72.00
72.20
+4.80
5
3259
10:43:27
71.60
72.00
72.10
+4.70
2
3254
10:43:27
71.60
72.00
72.00
+4.60
2
3252
10:42:43
71.40
72.10
72.10
+4.70
1
3250
10:42:43
71.60
72.10
71.60
+4.20
1
3249
10:42:43
71.60
72.10
71.60
+4.20
1
3248
10:42:42
71.70
72.20
71.70
+4.30
2
3247
10:42:40
71.60
72.10
72.10
+4.70
1
3245
10:41:58
71.40
71.70
72.20
+4.80
1
3244
10:41:58
71.40
71.70
72.10
+4.70
1
3243
10:41:58
71.40
71.70
72.00
+4.60
3
3242
10:41:58
71.40
71.70
71.70
+4.30
1
3239
10:41:32
71.40
71.70
71.40
+4.00
1
3238
10:41:11
71.30
71.70
71.70
+4.30
1
3237
10:41:00
71.50
71.70
71.40
+4.00
1
3236
10:41:00
71.50
71.70
71.50
+4.10
2
3235
10:40:18
71.70
71.90
71.70
+4.30
1
3233
10:40:05
71.70
71.90
71.70
+4.30
3
3232
10:39:45
71.70
72.10
71.70
+4.30
1
3229
10:39:29
71.70
72.30
71.70
+4.30
1
3228
10:39:01
72.00
72.40
72.00
+4.60
1
3227
10:39:00
72.30
72.40
72.30
+4.90
1
3226
10:39:00
72.00
72.30
72.30
+4.90
2
3225
10:38:49
71.90
72.30
72.30
+4.90
1
3223
10:38:38
71.80
72.30
72.30
+4.90
1
3222
10:38:37
71.80
72.30
72.30
+4.90
1
3221
10:38:25
72.30
72.40
72.30
+4.90
2
3220
10:38:25
72.30
72.40
72.30
+4.90
2
3218
10:38:25
71.70
72.20
72.20
+4.80
1
3216
10:38:00
72.40
72.50
72.40
+5.00
5
3215
10:38:00
71.50
72.20
72.40
+5.00
2
3210
10:38:00
71.50
72.20
72.30
+4.90
2
3208
10:38:00
71.50
72.20
72.20
+4.80
1
3206
10:38:00
71.50
72.30
72.30
+4.90
1
3205
10:37:40
71.40
71.70
72.40
+5.00
1
3204
10:37:40
71.40
71.70
72.30
+4.90
1
3203
10:37:40
71.40
71.70
72.20
+4.80
1
3202
10:37:40
71.40
71.70
72.10
+4.70
1
3201
10:37:40
71.40
71.70
72.00
+4.60
3
3200
10:37:40
71.40
71.70
71.80
+4.40
1
3197
10:37:40
71.40
71.70
71.70
+4.30
2
3196
10:37:03
71.40
71.60
71.40
+4.00
1
3194
10:36:59
71.40
71.60
71.40
+4.00
1
3193
10:36:46
71.30
71.40
71.40
+4.00
1
3192
10:36:46
71.30
71.40
71.40
+4.00
1
3191
10:36:40
71.30
71.50
71.50
+4.10
5
3190
10:36:33
71.40
71.50
71.40
+4.00
1
3185
10:36:27
71.30
71.50
71.50
+4.10
1
3184
10:36:26
71.30
71.50
71.50
+4.10
1
3183
10:36:18
71.50
71.90
71.50
+4.10
3
3182
10:36:03
71.50
71.90
71.50
+4.10
4
3179
10:35:47
71.50
71.90
71.50
+4.10
1
3175
10:35:39
71.50
72.00
72.20
+4.80
1
3174
10:35:39
71.50
72.00
72.00
+4.60
1
3173
10:35:33
71.30
72.20
71.30
+3.90
2
3172
10:35:23
71.30
72.20
71.30
+3.90
1
3170
10:35:20
70.90
71.30
71.90
+4.50
2
3169
10:35:20
70.90
71.30
71.70
+4.30
2
3167
10:35:20
70.90
71.30
71.40
+4.00
3
3165
10:35:20
70.90
71.30
71.30
+3.90
3
3162
10:35:15
70.90
71.00
71.00
+3.60
1
3159
10:35:11
70.90
71.00
70.90
+3.50
1
3158
10:34:55
71.00
71.30
71.00
+3.60
4
3157
10:34:52
71.00
71.30
71.00
+3.60
1
3153
10:34:51
71.00
71.30
71.00
+3.60
1
3152
10:34:38
71.00
71.20
71.00
+3.60
2
3151
10:34:33
71.10
71.20
71.10
+3.70
1
3149
10:34:33
71.10
71.20
71.10
+3.70
1
3148
10:34:31
71.10
71.20
71.10
+3.70
1
3147
10:34:31
71.10
71.20
71.10
+3.70
1
3146
10:34:30
71.10
71.20
71.10
+3.70
1
3145
10:34:30
71.10
71.20
71.10
+3.70
1
3144
10:34:28
71.10
71.20
71.10
+3.70
2
3143
10:34:26
71.10
71.30
71.10
+3.70
1
3141
10:34:26
71.10
71.30
71.10
+3.70
1
3140
10:34:24
71.20
71.30
71.20
+3.80
1
3139
10:34:22
71.20
71.30
71.20
+3.80
7
3138
10:34:14
71.20
71.40
71.40
+4.00
1
3131
10:34:12
71.20
71.40
71.40
+4.00
1
3130
10:34:03
71.20
71.40
71.20
+3.80
1
3129
10:34:03
71.20
71.40
71.20
+3.80
1
3128
10:34:03
71.20
71.40
71.20
+3.80
2
3127
10:34:03
71.30
71.40
71.30
+3.90
1
3125
10:34:02
71.30
71.40
71.30
+3.90
1
3124
10:34:02
71.30
71.40
71.30
+3.90
4
3123
10:33:45
71.30
71.40
71.30
+3.90
1
3119
10:33:32
71.40
71.50
71.40
+4.00
1
3118
10:33:14
71.40
71.50
71.40
+4.00
2
3117
10:33:02
71.30
71.40
71.40
+4.00
1
3115
10:33:00
71.40
71.50
71.40
+4.00
2
3114
10:32:48
71.40
71.50
71.40
+4.00
2
3112
10:32:47
71.40
71.50
71.50
+4.10
1
3110
10:32:36
71.40
71.60
71.40
+4.00
2
3109
10:32:32
71.40
71.60
71.40
+4.00
1
3107
10:32:30
71.40
71.60
71.40
+4.00
1
3106
10:32:28
71.50
71.60
71.50
+4.10
2
3105
10:32:26
71.50
71.60
71.50
+4.10
2
3103
10:32:23
71.50
71.60
71.50
+4.10
2
3101
10:32:16
71.50
71.60
71.50
+4.10
2
3099
10:32:10
71.50
71.60
71.50
+4.10
1
3097
10:32:10
71.50
71.60
71.50
+4.10
5
3096
10:31:48
71.50
71.60
71.50
+4.10
1
3091
10:31:32
71.60
71.70
71.60
+4.20
1
3090
10:31:31
71.60
71.70
71.60
+4.20
1
3089
10:31:22
71.50
71.60
71.60
+4.20
1
3088
10:31:18
71.50
71.60
71.50
+4.10
1
3087
10:31:08
71.60
71.70
71.60
+4.20
1
3086
10:31:06
71.50
71.60
71.60
+4.20
1
3085
10:30:54
71.60
71.70
71.60
+4.20
1
3084
10:30:24
71.60
71.70
71.50
+4.10
1
3083
10:30:24
71.60
71.70
71.60
+4.20
1
3082
10:30:20
71.60
71.70
71.60
+4.20
1
3081
10:30:19
71.50
71.70
71.50
+4.10
3
3080
10:30:01
71.50
71.70
71.50
+4.10
1
3077
10:30:00
71.60
71.70
71.60
+4.20
2
3076
10:29:53
71.60
71.80
71.50
+4.10
1
3074
10:29:53
71.60
71.80
71.60
+4.20
3
3073
10:29:51
71.60
71.70
71.70
+4.30
2
3070
10:29:51
71.60
71.70
71.60
+4.20
1
3068
10:29:49
71.60
71.70
71.60
+4.20
1
3067
10:29:43
71.60
71.70
71.60
+4.20
2
3066
10:29:43
71.60
71.70
71.60
+4.20
5
3064
10:29:41
71.70
71.80
71.70
+4.30
3
3059
10:29:41
71.70
71.80
71.70
+4.30
5
3056
10:29:34
71.80
71.90
71.80
+4.40
5
3051
10:29:34
71.80
71.90
71.80
+4.40
5
3046
10:29:34
71.80
71.90
71.80
+4.40
1
3041
10:29:31
71.80
71.90
71.80
+4.40
1
3040
10:29:25
71.80
71.90
71.80
+4.40
1
3039
10:29:25
71.80
71.90
71.80
+4.40
1
3038
10:29:25
71.80
71.90
71.80
+4.40
1
3037
10:29:25
71.90
72.00
71.90
+4.50
6
3036
10:29:25
72.00
72.10
72.00
+4.60
19
3030
10:29:25
72.00
72.10
72.00
+4.60
5
3011
10:29:25
72.00
72.10
72.00
+4.60
3
3006
10:29:25
72.00
72.10
72.00
+4.60
1
3003
10:29:17
72.00
72.10
72.10
+4.70
1
3002
10:28:56
72.10
72.40
72.10
+4.70
16
3001
10:28:56
72.10
72.40
72.10
+4.70
6
2985
10:28:56
72.20
72.40
72.20
+4.80
1
2979
10:28:30
72.20
72.50
72.20
+4.80
1
2978
10:28:05
72.20
72.50
72.20
+4.80
1
2977
10:27:18
72.10
72.20
72.20
+4.80
2
2976
10:27:09
72.10
72.20
72.10
+4.70
1
2974
10:27:03
72.10
72.20
72.10
+4.70
1
2973
10:26:51
72.10
72.20
72.10
+4.70
5
2972
10:26:51
72.10
72.20
72.10
+4.70
1
2967
10:26:50
72.10
72.20
72.10
+4.70
1
2966
10:26:47
72.20
72.50
72.10
+4.70
2
2965
10:26:47
72.20
72.50
72.20
+4.80
8
2963
10:26:35
72.20
72.50
72.20
+4.80
4
2955
10:26:33
72.20
72.30
72.30
+4.90
1
2951
10:26:18
72.30
72.50
72.30
+4.90
1
2950
10:25:31
72.30
72.50
72.30
+4.90
3
2949
10:25:01
72.20
72.50
72.20
+4.80
2
2946
10:25:01
72.30
72.50
72.20
+4.80
2
2944
10:25:01
72.30
72.50
72.30
+4.90
6
2942
10:24:46
72.30
72.50
72.30
+4.90
1
2936
10:24:43
72.30
72.40
72.40
+5.00
1
2935
10:24:34
72.30
72.50
72.30
+4.90
10
2934
10:24:20
72.40
72.50
72.40
+5.00
1
2924
10:24:04
72.40
72.50
72.40
+5.00
1
2923
10:23:56
72.40
72.50
72.40
+5.00
2
2922
10:23:38
72.30
72.50
72.30
+4.90
1
2920
10:23:32
72.30
72.50
72.30
+4.90
1
2919
10:23:20
72.40
72.50
72.40
+5.00
4
2918
10:23:20
72.40
72.50
72.40
+5.00
1
2914
10:23:13
72.50
72.70
72.50
+5.10
1
2913
10:23:13
72.50
72.70
72.50
+5.10
6
2912
10:23:03
72.50
72.70
72.50
+5.10
1
2906
10:22:07
72.50
72.70
72.50
+5.10
1
2905
10:21:21
72.50
72.70
72.70
+5.30
1
2904
10:21:16
72.60
72.70
72.60
+5.20
1
2903
10:21:04
72.60
72.70
72.70
+5.30
4
2902
10:20:43
72.50
72.70
72.70
+5.30
1
2898
10:20:40
72.50
72.70
72.50
+5.10
1
2897
10:20:28
72.60
72.70
72.60
+5.20
1
2896
10:20:28
72.60
72.70
72.60
+5.20
1
2895
10:20:12
72.50
72.60
72.60
+5.20
1
2894
10:20:02
72.50
72.60
72.60
+5.20
1
2893
10:19:48
72.50
72.60
72.60
+5.20
2
2892
10:19:42
72.50
72.60
72.60
+5.20
1
2890
10:18:58
72.60
72.70
72.60
+5.20
1
2889
10:18:58
72.60
72.70
72.60
+5.20
1
2888
10:18:37
72.60
72.70
72.60
+5.20
3
2887
10:18:26
72.60
72.70
72.70
+5.30
1
2884
10:18:21
72.60
72.70
72.70
+5.30
1
2883
10:17:27
72.70
72.80
72.70
+5.30
2
2882
10:16:44
72.50
72.60
72.60
+5.20
1
2880
10:16:23
72.60
72.80
72.60
+5.20
1
2879
10:15:59
72.70
72.80
72.70
+5.30
1
2878
10:15:30
72.50
72.70
72.70
+5.30
4
2877
10:15:30
72.50
72.60
72.60
+5.20
1
2873
10:15:01
72.50
72.70
72.50
+5.10
5
2872
10:14:55
72.60
72.70
72.60
+5.20
1
2867
10:14:27
72.50
72.70
72.50
+5.10
8
2866
10:14:27
72.60
72.70
72.60
+5.20
1
2858
10:14:19
72.60
72.80
72.60
+5.20
1
2857
10:13:50
72.70
72.80
72.70
+5.30
1
2856
10:13:49
72.70
72.80
72.60
+5.20
1
2855
10:13:49
72.70
72.80
72.70
+5.30
2
2854
10:13:29
72.60
72.70
72.70
+5.30
2
2852
10:13:27
72.50
72.60
72.60
+5.20
4
2850
10:13:27
72.30
72.40
72.50
+5.10
1
2846
10:13:27
72.30
72.40
72.40
+5.00
1
2845
10:12:53
72.30
72.50
72.50
+5.10
1
2844
10:12:31
72.20
72.50
72.20
+4.80
2
2843
10:12:11
72.20
72.50
72.20
+4.80
1
2841
10:12:06
72.30
72.50
72.30
+4.90
1
2840
10:11:58
72.30
72.50
72.50
+5.10
3
2839
10:11:52
72.40
72.50
72.40
+5.00
1
2836
10:11:40
72.30
72.40
72.40
+5.00
1
2835
10:11:28
72.30
72.40
72.40
+5.00
1
2834
10:11:15
72.30
72.40
72.40
+5.00
1
2833
10:10:50
72.40
72.50
72.40
+5.00
1
2832
10:10:42
72.20
72.40
72.40
+5.00
1
2831
10:10:41
72.20
72.40
72.40
+5.00
1
2830
10:10:40
72.20
72.40
72.20
+4.80
1
2829
10:10:34
72.20
72.40
72.40
+5.00
1
2828
10:10:17
72.20
72.30
72.30
+4.90
1
2827
10:10:15
72.20
72.30
72.30
+4.90
1
2826
10:09:57
72.30
72.40
72.30
+4.90
1
2825
10:09:45
72.30
72.40
72.30
+4.90
1
2824
10:09:41
72.20
72.30
72.30
+4.90
1
2823
10:09:40
72.20
72.30
72.20
+4.80
1
2822
10:09:35
72.20
72.30
72.30
+4.90
1
2821
10:09:35
72.10
72.20
72.20
+4.80
1
2820
10:09:31
72.10
72.20
72.10
+4.70
1
2819
10:09:28
72.20
72.30
72.20
+4.80
2
2818
10:09:21
72.10
72.20
72.20
+4.80
3
2816
10:09:21
72.10
72.20
72.20
+4.80
2
2813
10:09:13
72.00
72.10
72.10
+4.70
1
2811
10:09:13
72.00
72.10
72.10
+4.70
1
2810
10:09:13
72.10
72.20
72.10
+4.70
3
2809
10:09:12
72.10
72.20
72.10
+4.70
5
2806
10:09:09
72.10
72.20
72.10
+4.70
2
2801
10:09:02
72.10
72.20
72.10
+4.70
1
2799
10:08:59
72.10
72.20
72.20
+4.80
1
2798
10:08:50
72.10
72.30
72.10
+4.70
1
2797
10:08:37
72.20
72.40
72.20
+4.80
3
2796
10:08:31
72.30
72.50
72.30
+4.90
2
2793
10:08:20
72.30
72.50
72.30
+4.90
1
2791
10:07:48
72.30
72.50
72.50
+5.10
1
2790
10:07:40
72.50
72.60
72.50
+5.10
1
2789
10:07:39
72.50
72.60
72.50
+5.10
2
2788
10:07:36
72.60
72.70
72.60
+5.20
1
2786
10:07:31
72.50
72.60
72.60
+5.20
1
2785
10:07:21
72.60
72.80
72.60
+5.20
2
2784
10:07:18
72.60
72.80
72.60
+5.20
5
2782
10:07:05
72.60
72.80
72.60
+5.20
1
2777
10:07:01
72.60
72.70
72.70
+5.30
3
2776
10:06:54
72.30
72.50
72.50
+5.10
1
2773
10:06:51
72.50
72.70
72.50
+5.10
2
2772
10:06:50
72.50
72.60
72.60
+5.20
1
2770
10:06:42
72.40
72.60
72.40
+5.00
1
2769
10:06:36
72.30
72.60
72.30
+4.90
2
2768
10:06:35
72.30
72.60
72.60
+5.20
1
2766
10:06:24
72.20
72.40
72.40
+5.00
3
2765
10:06:24
72.20
72.40
72.40
+5.00
2
2762
10:06:23
72.10
72.30
72.30
+4.90
1
2760
10:06:15
72.30
72.40
72.30
+4.90
2
2759
10:05:56
72.30
72.40
72.40
+5.00
14
2757
10:05:56
72.30
72.40
72.40
+5.00
2
2743
10:05:48
72.60
72.90
72.40
+5.00
5
2741
10:05:48
72.60
72.90
72.50
+5.10
3
2736
10:05:48
72.60
72.90
72.60
+5.20
6
2733
10:05:44
72.60
72.80
72.80
+5.40
2
2727
10:05:24
72.80
72.90
72.80
+5.40
9
2725
10:05:24
72.80
72.90
72.80
+5.40
2
2716
10:05:24
72.90
73.00
72.90
+5.50
12
2714
10:05:24
73.00
73.10
73.00
+5.60
1
2702
10:05:23
73.00
73.10
73.00
+5.60
1
2701
10:05:03
72.90
73.00
73.00
+5.60
1
2700
10:04:57
72.90
73.00
73.00
+5.60
2
2699
10:04:27
72.90
73.10
72.90
+5.50
1
2697
10:04:24
72.90
73.00
73.00
+5.60
1
2696
10:04:24
72.80
72.90
72.90
+5.50
2
2695
10:04:14
72.80
72.90
72.90
+5.50
1
2693
10:03:45
72.50
72.80
72.80
+5.40
2
2692
10:03:39
72.60
72.80
72.60
+5.20
1
2690
10:03:29
72.70
72.80
72.70
+5.30
1
2689
10:03:25
72.70
72.80
72.70
+5.30
2
2688
10:03:17
72.70
72.80
72.70
+5.30
1
2686
10:03:06
72.80
72.90
72.80
+5.40
1
2685
10:03:02
72.80
72.90
72.80
+5.40
1
2684
10:02:57
72.80
72.90
72.90
+5.50
1
2683
10:02:52
72.90
73.00
72.90
+5.50
1
2682
10:02:52
72.90
73.00
72.90
+5.50
1
2681
10:02:52
72.90
73.00
72.90
+5.50
1
2680
10:02:52
72.90
73.00
72.90
+5.50
1
2679
10:02:49
72.90
73.00
72.90
+5.50
1
2678
10:02:44
72.90
73.00
72.90
+5.50
1
2677
10:02:40
72.90
73.10
72.90
+5.50
1
2676
10:02:38
72.90
73.10
73.10
+5.70
1
2675
10:02:35
72.90
73.10
72.90
+5.50
5
2674
10:02:31
72.90
73.10
72.90
+5.50
1
2669
10:02:26
72.90
73.10
73.10
+5.70
1
2668
10:02:23
72.90
73.10
72.90
+5.50
3
2667
10:02:21
72.90
73.10
72.90
+5.50
1
2664
10:02:12
73.00
73.10
73.00
+5.60
1
2663
10:02:04
73.00
73.10
73.10
+5.70
1
2662
10:01:48
72.80
73.10
73.10
+5.70
2
2661
10:01:43
72.80
73.00
73.00
+5.60
1
2659
10:01:37
72.80
72.90
72.90
+5.50
1
2658
10:01:36
72.60
72.90
72.90
+5.50
1
2657
10:01:18
72.70
72.80
72.80
+5.40
1
2656
10:01:06
72.60
72.80
72.80
+5.40
2
2655
10:01:06
72.70
72.80
72.80
+5.40
1
2653
10:01:06
72.70
72.80
72.80
+5.40
9
2652
10:01:06
72.60
72.70
72.70
+5.30
1
2643
10:01:06
72.60
72.70
72.70
+5.30
1
2642
10:01:06
72.60
72.70
72.70
+5.30
3
2641
10:00:53
72.50
72.70
72.50
+5.10
2
2638
10:00:52
72.50
72.60
72.60
+5.20
1
2636
10:00:45
72.40
72.50
72.50
+5.10
1
2635
10:00:43
72.50
72.60
72.50
+5.10
1
2634
10:00:39
72.50
72.60
72.50
+5.10
1
2633
10:00:39
72.40
72.50
72.50
+5.10
2
2632
10:00:35
72.30
72.50
72.50
+5.10
1
2630
10:00:32
72.40
72.50
72.40
+5.00
1
2629
10:00:26
72.40
72.50
72.50
+5.10
2
2628
10:00:06
72.20
72.50
72.20
+4.80
1
2626
10:00:00
72.20
72.50
72.20
+4.80
1
2625
09:59:53
72.20
72.70
72.10
+4.70
1
2624
09:59:53
72.20
72.70
72.20
+4.80
1
2623
09:59:50
72.50
72.70
72.50
+5.10
9
2622
09:59:47
72.60
72.80
72.60
+5.20
1
2613
09:59:41
72.60
72.80
72.50
+5.10
1
2612
09:59:41
72.60
72.80
72.60
+5.20
1
2611
09:59:40
72.50
72.80
72.80
+5.40
1
2610
09:59:40
72.50
72.80
72.80
+5.40
1
2609
09:59:38
72.50
72.70
72.80
+5.40
1
2608
09:59:38
72.50
72.70
72.70
+5.30
2
2607
09:59:36
72.50
72.70
72.70
+5.30
1
2605
09:59:28
72.50
72.80
72.80
+5.40
1
2604
09:59:21
72.60
73.00
73.00
+5.60
1
2603
09:59:21
72.50
72.80
73.00
+5.60
2
2602
09:59:21
72.50
72.80
72.90
+5.50
3
2600
09:59:21
72.50
72.80
72.80
+5.40
5
2597
09:59:19
72.60
72.80
72.60
+5.20
1
2592
09:59:19
72.60
72.80
72.60
+5.20
2
2591
09:59:19
72.60
72.80
72.60
+5.20
2
2589
09:59:18
72.70
72.80
72.70
+5.30
1
2587
09:59:18
72.80
73.00
72.80
+5.40
1
2586
09:59:16
72.80
73.10
73.10
+5.70
1
2585
09:59:14
72.80
73.10
73.10
+5.70
1
2584
09:59:11
73.00
73.10
73.00
+5.60
1
2583
09:59:11
72.70
73.00
73.00
+5.60
4
2582
09:59:08
72.70
72.90
72.90
+5.50
1
2578
09:59:08
72.90
73.00
72.90
+5.50
6
2577
09:59:06
73.00
73.10
73.00
+5.60
2
2571
09:59:05
73.00
73.10
73.10
+5.70
1
2569
09:59:04
73.00
73.10
73.00
+5.60
1
2568
09:59:03
73.00
73.10
73.10
+5.70
1
2567
09:59:01
73.00
73.10
73.00
+5.60
1
2566
09:59:00
72.90
73.00
73.00
+5.60
2
2565
09:58:59
72.90
73.00
73.00
+5.60
1
2563
09:58:58
72.90
73.00
73.00
+5.60
1
2562
09:58:55
72.80
73.00
73.00
+5.60
6
2561
09:58:55
72.70
72.80
73.00
+5.60
2
2555
09:58:55
72.70
72.80
72.90
+5.50
7
2553
09:58:55
72.70
72.80
72.80
+5.40
1
2546
09:58:45
72.70
72.80
72.80
+5.40
1
2545
09:58:45
72.70
72.80
72.80
+5.40
8
2544
09:58:45
72.70
72.80
72.80
+5.40
2
2536
09:58:42
72.70
72.80
72.70
+5.30
1
2534
09:58:41
72.70
72.80
72.70
+5.30
1
2533
09:58:41
72.70
72.80
72.80
+5.40
1
2532
09:58:41
72.70
72.80
72.80
+5.40
4
2531
09:58:36
72.50
72.70
72.70
+5.30
6
2527
09:58:29
72.40
72.50
72.50
+5.10
1
2521
09:58:25
72.30
72.60
72.60
+5.20
5
2520
09:58:25
72.30
72.50
72.50
+5.10
1
2515
09:58:21
72.20
72.50
72.60
+5.20
2
2514
09:58:21
72.20
72.50
72.50
+5.10
3
2512
09:58:14
72.10
72.40
72.40
+5.00
3
2509
09:58:07
72.20
72.40
72.10
+4.70
1
2506
09:58:07
72.20
72.40
72.20
+4.80
1
2505
09:58:05
72.10
72.40
72.10
+4.70
1
2504
09:57:46
72.20
72.40
72.10
+4.70
1
2503
09:57:46
72.20
72.40
72.20
+4.80
1
2502
09:57:33
72.00
72.20
72.20
+4.80
2
2501
09:57:30
72.00
72.20
72.00
+4.60
2
2499
09:57:29
72.00
72.20
72.00
+4.60
1
2497
09:57:29
72.00
72.10
72.10
+4.70
1
2496
09:57:25
72.00
72.20
72.00
+4.60
1
2495
09:57:03
71.80
72.40
71.80
+4.40
1
2494
09:57:03
71.70
72.00
72.30
+4.90
3
2493
09:57:03
71.70
72.00
72.20
+4.80
1
2490
09:57:03
71.70
72.00
72.00
+4.60
6
2489
09:56:53
71.80
72.00
71.80
+4.40
1
2483
09:56:49
71.70
71.80
71.80
+4.40
1
2482
09:56:45
71.80
72.00
71.80
+4.40
2
2481
09:56:43
71.80
72.00
71.80
+4.40
1
2479
09:56:36
71.70
71.80
71.80
+4.40
1
2478
09:56:35
71.80
72.00
71.80
+4.40
1
2477
09:56:29
71.80
72.00
71.80
+4.40
1
2476
09:56:28
71.70
71.80
71.80
+4.40
2
2475
09:56:18
71.60
72.10
71.60
+4.20
1
2473
09:56:18
71.90
72.10
71.60
+4.20
4
2472
09:56:18
71.90
72.10
71.70
+4.30
7
2468
09:56:18
71.90
72.10
71.80
+4.40
6
2461
09:56:18
71.90
72.10
71.90
+4.50
3
2455
09:56:17
72.00
72.20
72.00
+4.60
1
2452
09:56:16
72.00
72.30
72.00
+4.60
1
2451
09:56:16
72.00
72.10
72.10
+4.70
2
2450
09:56:12
72.10
72.30
72.10
+4.70
2
2448
09:56:06
72.30
72.40
72.30
+4.90
6
2446
09:56:05
72.40
72.50
72.40
+5.00
1
2440
09:55:59
72.40
72.60
72.40
+5.00
2
2439
09:55:55
72.40
72.70
72.70
+5.30
1
2437
09:55:54
72.50
72.70
72.50
+5.10
10
2436
09:55:54
72.60
72.70
72.60
+5.20
9
2426
09:55:52
72.70
72.80
72.70
+5.30
1
2417
09:55:47
72.70
72.80
72.70
+5.30
1
2416
09:55:45
72.60
72.70
72.70
+5.30
1
2415
09:55:43
72.60
72.80
72.80
+5.40
1
2414
09:55:38
72.60
72.80
72.80
+5.40
2
2413
09:55:30
72.60
72.70
72.70
+5.30
1
2411
09:55:28
72.60
72.70
72.60
+5.20
1
2410
09:55:19
72.50
72.60
72.60
+5.20
1
2409
09:55:15
72.80
72.90
72.80
+5.40
1
2408
09:55:15
72.80
72.90
72.80
+5.40
2
2407
09:55:14
72.80
72.90
72.80
+5.40
2
2405
09:55:13
72.80
72.90
72.80
+5.40
2
2403
09:55:12
72.40
72.70
72.80
+5.40
3
2401
09:55:12
72.40
72.70
72.70
+5.30
2
2398
09:55:12
72.40
72.50
72.50
+5.10
1
2396
09:55:06
72.40
72.60
72.60
+5.20
1
2395
09:55:05
72.40
72.60
72.40
+5.00
1
2394
09:54:55
72.40
72.90
72.40
+5.00
2
2393
09:54:54
72.20
72.60
73.00
+5.60
2
2391
09:54:54
72.20
72.60
72.90
+5.50
2
2389
09:54:54
72.20
72.60
72.80
+5.40
5
2387
09:54:54
72.20
72.60
72.70
+5.30
1
2382
09:54:54
72.20
72.60
72.60
+5.20
2
2381
09:54:52
72.10
72.60
72.10
+4.70
1
2379
09:54:49
72.50
72.60
72.50
+5.10
1
2378
09:54:49
72.50
72.60
72.50
+5.10
1
2377
09:54:49
72.50
72.60
72.50
+5.10
3
2376
09:54:46
72.10
72.20
72.20
+4.80
2
2373
09:54:46
72.60
72.70
72.20
+4.80
5
2371
09:54:46
72.60
72.70
72.30
+4.90
3
2366
09:54:46
72.60
72.70
72.40
+5.00
5
2363
09:54:46
72.60
72.70
72.50
+5.10
10
2358
09:54:46
72.60
72.70
72.60
+5.20
5
2348
09:54:44
72.60
72.70
72.60
+5.20
2
2343
09:54:43
72.60
72.70
72.60
+5.20
6
2341
09:54:43
72.70
72.80
72.70
+5.30
12
2335
09:54:41
72.80
73.00
72.80
+5.40
1
2323
09:54:38
72.80
73.00
73.00
+5.60
1
2322
09:54:35
73.00
73.20
73.00
+5.60
1
2321
09:54:29
73.00
73.30
73.00
+5.60
10
2320
09:54:26
73.00
73.40
73.40
+6.00
1
2310
09:54:24
73.00
73.40
73.00
+5.60
1
2309
09:54:23
73.10
73.40
73.10
+5.70
1
2308
09:54:23
73.10
73.30
73.30
+5.90
3
2307
09:54:23
73.00
73.20
73.20
+5.80
4
2304
09:54:23
72.80
73.10
73.10
+5.70
2
2300
09:54:23
72.80
72.90
72.90
+5.50
1
2298
09:54:22
72.60
73.00
73.00
+5.60
1
2297
09:54:21
72.60
72.90
72.90
+5.50
1
2296
09:54:18
72.50
73.00
72.50
+5.10
1
2295
09:54:17
72.40
73.00
73.00
+5.60
1
2294
09:54:10
72.40
72.70
73.20
+5.80
4
2293
09:54:10
72.40
72.70
73.10
+5.70
6
2289
09:54:10
72.40
72.70
73.00
+5.60
6
2283
09:54:10
72.40
72.70
72.90
+5.50
1
2277
09:54:10
72.40
72.70
72.80
+5.40
1
2276
09:54:10
72.40
72.70
72.70
+5.30
1
2275
09:54:10
72.60
72.70
72.60
+5.20
2
2274
09:54:08
72.60
72.90
72.90
+5.50
1
2272
09:54:06
72.50
72.90
72.90
+5.50
1
2271
09:54:06
72.70
72.90
72.70
+5.30
1
2270
09:54:03
72.90
73.00
72.90
+5.50
1
2269
09:54:03
72.70
72.90
72.90
+5.50
1
2268
09:54:02
72.70
72.90
72.90
+5.50
2
2267
09:54:02
72.70
72.90
72.90
+5.50
1
2265
09:54:02
72.80
72.90
72.70
+5.30
4
2264
09:54:02
72.80
72.90
72.80
+5.40
1
2260
09:53:56
72.70
72.90
72.90
+5.50
1
2259
09:53:56
72.70
72.90
72.90
+5.50
1
2258
09:53:55
72.70
73.00
73.00
+5.60
1
2257
09:53:55
72.70
72.90
72.90
+5.50
1
2256
09:53:54
72.70
73.00
73.00
+5.60
1
2255
09:53:52
72.70
73.00
73.00
+5.60
3
2254
09:53:52
73.00
73.20
73.00
+5.60
1
2251
09:53:51
72.70
73.10
73.10
+5.70
1
2250
09:53:50
72.90
73.10
72.90
+5.50
1
2249
09:53:46
72.90
73.00
73.00
+5.60
3
2248
09:53:46
72.90
73.00
73.00
+5.60
1
2245
09:53:46
72.90
73.00
73.00
+5.60
1
2244
09:53:45
72.80
73.30
72.80
+5.40
1
2243
09:53:45
72.70
73.00
73.20
+5.80
5
2242
09:53:45
72.70
73.00
73.10
+5.70
1
2237
09:53:45
72.70
73.00
73.00
+5.60
4
2236
09:53:43
73.00
73.10
73.00
+5.60
1
2232
09:53:42
72.70
73.00
73.10
+5.70
1
2231
09:53:42
72.70
73.00
73.00
+5.60
1
2230
09:53:42
73.00
73.10
73.00
+5.60
2
2229
09:53:42
72.70
72.90
73.00
+5.60
3
2227
09:53:42
72.70
72.90
72.90
+5.50
1
2224
09:53:40
72.70
72.90
72.90
+5.50
3
2223
09:53:39
72.50
73.00
73.00
+5.60
1
2220
09:53:35
72.40
72.70
73.00
+5.60
1
2219
09:53:35
72.40
72.70
72.90
+5.50
4
2218
09:53:35
72.40
72.70
72.80
+5.40
3
2214
09:53:35
72.40
72.70
72.70
+5.30
2
2211
09:53:32
72.70
72.80
72.70
+5.30
1
2209
09:53:31
72.40
72.70
72.70
+5.30
1
2208
09:53:27
72.40
72.70
72.70
+5.30
1
2207
09:53:22
72.30
72.90
72.90
+5.50
2
2206
09:53:19
72.30
73.10
73.10
+5.70
1
2204
09:53:19
72.20
72.40
72.40
+5.00
1
2203
09:53:19
72.20
72.40
72.40
+5.00
1
2202
09:53:16
72.00
72.90
73.10
+5.70
2
2201
09:53:16
72.00
72.90
73.00
+5.60
9
2199
09:53:16
72.00
72.90
72.90
+5.50
1
2190
09:53:16
72.00
72.50
72.90
+5.50
6
2189
09:53:16
72.00
72.50
72.80
+5.40
4
2183
09:53:16
72.00
72.50
72.70
+5.30
8
2179
09:53:16
72.00
72.50
72.60
+5.20
5
2171
09:53:16
72.00
72.50
72.50
+5.10
2
2166
09:53:13
72.40
72.60
72.40
+5.00
5
2164
09:53:13
72.40
72.50
72.50
+5.10
4
2159
09:53:12
71.80
72.00
72.40
+5.00
5
2155
09:53:12
71.80
72.00
72.30
+4.90
5
2150
09:53:12
71.80
72.00
72.20
+4.80
3
2145
09:53:12
71.80
72.00
72.10
+4.70
1
2142
09:53:12
71.80
72.00
72.00
+4.60
1
2141
09:53:10
71.80
71.90
71.90
+4.50
2
2140
09:53:10
71.80
72.00
71.80
+4.40
2
2138
09:53:04
71.70
72.00
71.70
+4.30
3
2136
09:53:04
71.70
71.80
72.00
+4.60
1
2133
09:53:04
71.70
71.80
71.90
+4.50
3
2132
09:53:04
71.70
71.80
71.80
+4.40
1
2129
09:52:55
71.60
71.80
71.80
+4.40
2
2128
09:52:52
71.60
71.70
71.70
+4.30
1
2126
09:52:51
71.60
71.90
71.90
+4.50
1
2125
09:52:51
71.60
71.90
71.90
+4.50
1
2124
09:52:51
71.60
71.90
71.90
+4.50
1
2123
09:52:50
71.50
71.60
71.60
+4.20
1
2122
09:52:49
71.50
71.70
71.80
+4.40
3
2121
09:52:49
71.50
71.70
71.70
+4.30
2
2118
09:52:45
71.50
71.70
71.70
+4.30
1
2116
09:52:45
71.60
71.80
71.60
+4.20
5
2115
09:52:44
71.70
72.00
71.70
+4.30
3
2110
09:52:40
72.00
72.10
72.00
+4.60
2
2107
09:52:40
71.60
72.00
72.00
+4.60
3
2105
09:52:39
71.60
71.90
71.60
+4.20
1
2102
09:52:38
71.70
72.00
71.70
+4.30
1
2101
09:52:38
71.60
71.90
71.90
+4.50
3
2100
09:52:38
71.60
71.90
71.90
+4.50
1
2097
09:52:36
71.60
71.90
71.90
+4.50
2
2096
09:52:34
71.60
72.00
72.00
+4.60
1
2094
09:52:31
71.60
72.00
72.10
+4.70
1
2093
09:52:31
71.60
72.00
72.00
+4.60
1
2092
09:52:28
71.50
71.90
71.90
+4.50
1
2091
09:52:27
71.50
71.90
71.50
+4.10
1
2090
09:52:25
71.30
71.60
71.60
+4.20
3
2089
09:52:25
71.20
71.50
71.50
+4.10
1
2086
09:52:25
71.20
71.50
71.50
+4.10
1
2085
09:52:24
71.40
71.50
71.40
+4.00
1
2084
09:52:23
71.40
71.50
71.50
+4.10
2
2083
09:52:22
71.20
71.50
71.20
+3.80
1
2081
09:52:22
71.30
71.60
71.20
+3.80
1
2080
09:52:22
71.30
71.60
71.30
+3.90
2
2079
09:52:22
71.30
71.60
71.30
+3.90
3
2077
09:52:22
71.30
71.60
71.30
+3.90
1
2074
09:52:21
71.40
71.50
71.40
+4.00
1
2073
09:52:21
71.40
71.50
71.40
+4.00
1
2072
09:52:20
71.40
71.50
71.50
+4.10
1
2071
09:52:19
71.40
71.50
71.40
+4.00
1
2070
09:52:17
71.40
71.50
71.40
+4.00
1
2069
09:52:16
71.40
71.50
71.40
+4.00
1
2068
09:52:16
71.40
71.50
71.40
+4.00
1
2067
09:52:16
71.40
71.50
71.40
+4.00
1
2066
09:52:16
71.50
71.60
71.50
+4.10
4
2065
09:52:16
71.50
71.60
71.50
+4.10
2
2061
09:52:16
71.50
71.60
71.50
+4.10
1
2059
09:52:16
71.50
71.60
71.50
+4.10
1
2058
09:52:16
71.50
71.60
71.50
+4.10
1
2057
09:52:15
71.50
71.60
71.50
+4.10
12
2056
09:52:13
71.60
71.80
71.60
+4.20
2
2044
09:52:10
71.50
71.90
71.50
+4.10
45
2042
09:50:10
71.30
71.50
71.20
+3.80
3
1997
09:50:10
71.30
71.50
71.30
+3.90
2
1994
09:50:10
71.20
71.30
71.30
+3.90
1
1992
09:50:09
71.20
71.30
71.20
+3.80
1
1991
09:50:09
71.20
71.30
71.20
+3.80
1
1990
09:50:08
71.20
71.30
71.30
+3.90
1
1989
09:50:08
71.40
71.60
71.40
+4.00
1
1988
09:50:07
71.30
71.60
71.30
+3.90
1
1987
09:50:06
71.30
71.70
71.30
+3.90
1
1986
09:50:04
71.30
71.50
71.50
+4.10
1
1985
09:50:03
71.40
71.50
71.40
+4.00
1
1984
09:50:01
71.50
71.70
71.50
+4.10
2
1983
09:50:01
71.60
71.70
71.60
+4.20
1
1981
09:49:57
71.50
71.80
71.50
+4.10
1
1980
09:49:57
71.40
71.50
71.50
+4.10
5
1979
09:49:57
71.40
71.50
71.50
+4.10
1
1974
09:49:57
71.50
71.90
71.50
+4.10
3
1973
09:49:57
71.50
71.80
71.80
+4.40
1
1970
09:49:54
71.80
72.00
71.80
+4.40
1
1969
09:49:51
71.50
71.90
71.90
+4.50
1
1968
09:49:51
71.50
72.00
71.50
+4.10
1
1967
09:49:48
71.40
71.80
71.80
+4.40
1
1966
09:49:48
71.80
72.00
71.80
+4.40
1
1965
09:49:47
71.80
72.00
71.80
+4.40
1
1964
09:49:43
71.50
72.10
71.50
+4.10
5
1963
09:49:43
71.70
72.20
71.70
+4.30
1
1958
09:49:42
71.60
72.30
71.60
+4.20
1
1957
09:49:41
71.60
72.30
71.60
+4.20
1
1956
09:49:41
71.70
72.40
71.70
+4.30
2
1955
09:49:30
71.70
72.60
71.70
+4.30
1
1953
09:49:30
71.80
72.70
71.80
+4.40
2
1952
09:49:30
71.90
72.70
71.80
+4.40
4
1950
09:49:30
71.90
72.70
71.90
+4.50
2
1946
09:49:30
71.90
72.80
71.90
+4.50
1
1944
09:49:30
72.00
72.80
71.90
+4.50
1
1943
09:49:30
72.00
72.80
72.00
+4.60
1
1942
09:49:27
72.00
72.80
72.00
+4.60
3
1941
09:49:27
72.10
72.90
72.10
+4.70
2
1938
09:49:26
72.20
73.00
72.20
+4.80
1
1936
09:49:26
72.10
73.00
72.10
+4.70
1
1935
09:49:26
72.30
73.00
72.30
+4.90
2
1934
09:49:26
72.50
73.10
72.50
+5.10
1
1932
09:49:26
72.60
73.10
72.50
+5.10
2
1931
09:49:26
72.60
73.10
72.60
+5.20
1
1929
09:49:26
72.70
73.40
72.50
+5.10
1
1928
09:49:26
72.70
73.40
72.70
+5.30
1
1927
09:49:26
72.80
73.40
72.80
+5.40
3
1926
09:49:26
73.00
73.40
73.00
+5.60
9
1923
09:49:26
73.10
73.40
73.10
+5.70
1
1914
09:49:26
73.10
73.40
73.10
+5.70
2
1913
09:49:26
73.20
73.40
73.20
+5.80
1
1911
09:49:26
73.30
73.40
73.30
+5.90
1
1910
09:49:26
73.30
73.40
73.30
+5.90
1
1909
09:49:26
73.60
73.90
73.40
+6.00
1
1908
09:49:26
73.60
73.90
73.50
+6.10
2
1907
09:49:26
73.60
73.90
73.60
+6.20
1
1905
09:49:26
73.80
73.90
73.60
+6.20
2
1904
09:49:26
73.80
73.90
73.70
+6.30
2
1902
09:49:26
73.80
73.90
73.80
+6.40
1
1900
09:49:26
市價
--
73.90
+6.50
1
1899
09:49:26
市價
--
74.10
+6.70
117
1898
09:49:26
市價
--
74.10
+6.70
16
1781
09:49:26
市價
--
74.10
+6.70
67
1765
09:49:26
市價
--
74.10
+6.70
20
1698
09:49:26
市價
--
74.10
+6.70
80
1678
09:49:16
市價
--
74.10
+6.70
5
1598
09:49:11
市價
--
74.10
+6.70
2
1593
09:49:11
市價
--
74.10
+6.70
2
1591
09:49:11
市價
--
74.10
+6.70
2
1589
09:49:11
市價
--
74.10
+6.70
2
1587
09:49:06
市價
--
74.10
+6.70
5
1585
09:48:39
市價
--
74.10
+6.70
1
1580
09:48:22
市價
--
74.10
+6.70
1
1579
09:48:15
市價
--
74.10
+6.70
5
1578
09:47:32
市價
--
74.10
+6.70
1
1573
09:46:08
市價
--
74.10
+6.70
8
1572
09:45:29
市價
--
74.10
+6.70
1
1564
09:45:15
市價
--
74.10
+6.70
1
1563
09:44:49
市價
--
74.10
+6.70
1
1562
09:44:25
市價
--
74.10
+6.70
5
1561
09:43:21
市價
--
74.10
+6.70
2
1556
09:43:17
市價
--
74.10
+6.70
2
1554
09:43:07
市價
--
74.10
+6.70
5
1552
09:42:01
市價
--
74.10
+6.70
5
1547
09:41:55
市價
--
74.10
+6.70
5
1542
09:41:14
市價
--
74.10
+6.70
5
1537
09:40:37
市價
--
74.10
+6.70
5
1532
09:40:37
市價
--
74.10
+6.70
6
1527
09:38:28
市價
--
74.10
+6.70
2
1521
09:38:06
市價
--
74.10
+6.70
9
1519
09:36:40
市價
--
74.10
+6.70
8
1510
09:32:12
市價
--
74.10
+6.70
1
1502
09:32:06
市價
--
74.10
+6.70
3
1501
09:32:04
市價
--
74.10
+6.70
2
1498
09:31:06
市價
--
74.10
+6.70
3
1496
09:30:38
市價
--
74.10
+6.70
3
1493
09:29:58
市價
--
74.10
+6.70
1
1490
09:27:50
市價
--
74.10
+6.70
1
1489
09:27:19
市價
--
74.10
+6.70
1
1488
09:23:46
市價
--
74.10
+6.70
1
1487
09:23:29
市價
--
74.10
+6.70
1
1486
09:22:28
市價
--
74.10
+6.70
8
1485
09:22:04
市價
--
74.10
+6.70
1
1477
09:21:25
市價
--
74.10
+6.70
2
1476
09:20:39
市價
--
74.10
+6.70
1
1474
09:19:56
市價
--
74.10
+6.70
1
1473
09:19:41
市價
--
74.10
+6.70
1
1472
09:19:03
市價
--
74.10
+6.70
1
1471
09:18:41
市價
--
74.10
+6.70
1
1470
09:17:56
市價
--
74.10
+6.70
1
1469
09:17:23
市價
--
74.10
+6.70
1
1468
09:17:15
市價
--
74.10
+6.70
1
1467
09:17:14
市價
--
74.10
+6.70
2
1466
09:17:12
市價
--
74.10
+6.70
1
1464
09:16:42
市價
--
74.10
+6.70
1
1463
09:16:07
市價
--
74.10
+6.70
2
1462
09:15:34
市價
--
74.10
+6.70
1
1460
09:15:23
市價
--
74.10
+6.70
1
1459
09:15:19
市價
--
74.10
+6.70
2
1458
09:15:07
市價
--
74.10
+6.70
1
1456
09:15:04
市價
--
74.10
+6.70
10
1455
09:14:38
市價
--
74.10
+6.70
3
1445
09:14:36
市價
--
74.10
+6.70
1
1442
09:13:49
市價
--
74.10
+6.70
1
1441
09:13:43
市價
--
74.10
+6.70
1
1440
09:13:34
市價
--
74.10
+6.70
5
1439
09:13:07
市價
--
74.10
+6.70
3
1434
09:13:06
市價
--
74.10
+6.70
1
1431
09:13:01
市價
--
74.10
+6.70
1
1430
09:12:51
市價
--
74.10
+6.70
1
1429
09:12:44
市價
--
74.10
+6.70
4
1428
09:12:18
市價
--
74.10
+6.70
6
1424
09:12:04
市價
--
74.10
+6.70
1
1418
09:11:58
市價
--
74.10
+6.70
2
1417
09:10:35
市價
--
74.10
+6.70
1
1415
09:10:22
市價
--
74.10
+6.70
1
1414
09:10:19
市價
--
74.10
+6.70
1
1413
09:10:11
市價
--
74.10
+6.70
1
1412
09:10:08
市價
--
74.10
+6.70
2
1411
09:09:22
市價
--
74.10
+6.70
1
1409
09:09:17
市價
--
74.10
+6.70
1
1408
09:09:16
市價
--
74.10
+6.70
1
1407
09:08:58
市價
--
74.10
+6.70
1
1406
09:08:56
市價
--
74.10
+6.70
1
1405
09:08:33
市價
--
74.10
+6.70
1
1404
09:08:31
市價
--
74.10
+6.70
1
1403
09:08:15
市價
--
74.10
+6.70
2
1402
09:07:41
市價
--
74.10
+6.70
1
1400
09:07:28
市價
--
74.10
+6.70
1
1399
09:07:26
市價
--
74.10
+6.70
1
1398
09:07:14
市價
--
74.10
+6.70
1
1397
09:07:01
市價
--
74.10
+6.70
1
1396
09:06:59
市價
--
74.10
+6.70
2
1395
09:06:55
市價
--
74.10
+6.70
2
1393
09:06:28
市價
--
74.10
+6.70
1
1391
09:06:26
市價
--
74.10
+6.70
2
1390
09:06:15
市價
--
74.10
+6.70
2
1388
09:06:02
市價
--
74.10
+6.70
2
1386
09:05:28
市價
--
74.10
+6.70
2
1384
09:05:26
市價
--
74.10
+6.70
1
1382
09:05:23
市價
--
74.10
+6.70
1
1381
09:05:23
市價
--
74.10
+6.70
1
1380
09:05:23
市價
--
74.10
+6.70
1
1379
09:05:22
市價
--
74.10
+6.70
1
1378
09:05:18
市價
--
74.10
+6.70
2
1377
09:05:15
市價
--
74.10
+6.70
1
1375
09:05:15
市價
--
74.10
+6.70
1
1374
09:05:15
市價
--
74.10
+6.70
3
1373
09:05:13
市價
--
74.10
+6.70
5
1370
09:05:12
市價
--
74.10
+6.70
2
1365
09:05:09
市價
--
74.10
+6.70
1
1363
09:05:08
市價
--
74.10
+6.70
1
1362
09:05:08
市價
--
74.10
+6.70
1
1361
09:05:03
市價
--
74.10
+6.70
2
1360
09:05:02
市價
--
74.10
+6.70
1
1358
09:05:01
市價
--
74.10
+6.70
1
1357
09:05:00
市價
--
74.10
+6.70
1
1356
09:04:57
市價
--
74.10
+6.70
2
1355
09:04:55
市價
--
74.10
+6.70
2
1353
09:04:52
市價
--
74.10
+6.70
1
1351
09:04:52
市價
--
74.10
+6.70
2
1350
09:04:51
市價
--
74.10
+6.70
3
1348
09:04:50
市價
--
74.10
+6.70
2
1345
09:04:47
市價
--
74.10
+6.70
3
1343
09:04:47
市價
--
74.10
+6.70
2
1340
09:04:45
市價
--
74.10
+6.70
1
1338
09:04:44
市價
--
74.10
+6.70
2
1337
09:04:43
市價
--
74.10
+6.70
3
1335
09:04:42
市價
--
74.10
+6.70
2
1332
09:04:42
市價
--
74.10
+6.70
1
1330
09:04:41
市價
--
74.10
+6.70
1
1329
09:04:40
市價
--
74.10
+6.70
1
1328
09:04:40
市價
--
74.10
+6.70
1
1327
09:04:39
市價
--
74.10
+6.70
1
1326
09:04:37
市價
--
74.10
+6.70
25
1325
09:04:35
市價
--
74.10
+6.70
1
1300
09:04:33
市價
--
74.10
+6.70
1
1299
09:04:33
市價
--
74.10
+6.70
6
1298
09:04:31
市價
--
74.10
+6.70
7
1292
09:04:29
市價
--
74.10
+6.70
1
1285
09:04:27
市價
--
74.10
+6.70
1
1284
09:04:25
市價
--
74.10
+6.70
1
1283
09:04:25
市價
--
74.10
+6.70
1
1282
09:04:23
市價
--
74.10
+6.70
1
1281
09:04:22
市價
--
74.10
+6.70
1
1280
09:04:21
市價
--
74.10
+6.70
1
1279
09:04:20
市價
--
74.10
+6.70
4
1278
09:04:20
市價
--
74.10
+6.70
1
1274
09:04:18
市價
--
74.10
+6.70
1
1273
09:04:16
市價
--
74.10
+6.70
1
1272
09:04:16
市價
--
74.10
+6.70
1
1271
09:04:12
市價
--
74.10
+6.70
1
1270
09:04:11
市價
--
74.10
+6.70
1
1269
09:04:11
市價
--
74.10
+6.70
1
1268
09:04:10
市價
--
74.10
+6.70
1
1267
09:04:10
市價
--
74.10
+6.70
1
1266
09:04:08
市價
--
74.10
+6.70
1
1265
09:04:08
73.70
74.10
74.10
+6.70
154
1264
09:04:08
74.00
74.10
74.00
+6.60
10
1110
09:04:08
73.70
74.00
74.10
+6.70
4
1100
09:04:08
73.70
74.00
74.00
+6.60
6
1096
09:04:07
73.70
74.00
73.70
+6.30
1
1090
09:04:05
73.60
74.00
73.60
+6.20
1
1089
09:04:03
73.80
74.00
73.80
+6.40
1
1088
09:04:03
73.80
74.00
73.80
+6.40
1
1087
09:04:03
73.60
74.00
74.00
+6.60
1
1086
09:04:02
73.70
74.00
73.70
+6.30
1
1085
09:04:01
73.60
74.10
74.10
+6.70
2
1084
09:03:59
73.60
74.10
74.10
+6.70
2
1082
09:03:58
73.60
74.00
74.00
+6.60
1
1080
09:03:57
74.00
74.10
74.00
+6.60
1
1079
09:03:57
73.60
74.00
74.00
+6.60
1
1078
09:03:57
73.60
73.70
73.70
+6.30
1
1077
09:03:54
73.40
74.00
74.00
+6.60
1
1076
09:03:53
73.40
74.00
74.00
+6.60
10
1075
09:03:53
73.40
73.80
73.80
+6.40
1
1065
09:03:53
73.40
74.00
74.00
+6.60
1
1064
09:03:51
73.30
73.70
74.00
+6.60
5
1063
09:03:51
73.30
73.70
73.90
+6.50
4
1058
09:03:51
73.30
73.70
73.70
+6.30
1
1054
09:03:48
73.80
73.90
73.80
+6.40
1
1053
09:03:47
73.80
73.90
73.80
+6.40
2
1052
09:03:47
73.30
73.80
73.80
+6.40
1
1050
09:03:46
73.30
73.80
73.80
+6.40
1
1049
09:03:42
73.20
73.80
73.80
+6.40
2
1048
09:03:42
73.50
73.80
73.50
+6.10
1
1046
09:03:42
73.30
73.80
73.20
+5.80
2
1045
09:03:42
73.30
73.80
73.30
+5.90
3
1043
09:03:42
73.30
73.60
73.60
+6.20
1
1040
09:03:40
73.30
73.80
73.80
+6.40
1
1039
09:03:40
73.40
73.80
73.40
+6.00
2
1038
09:03:38
73.40
74.00
74.00
+6.60
4
1036
09:03:37
73.40
74.00
74.00
+6.60
10
1032
09:03:37
73.40
74.00
74.00
+6.60
2
1022
09:03:37
73.40
73.90
74.00
+6.60
1
1020
09:03:37
73.40
73.90
73.90
+6.50
1
1019
09:03:36
73.40
73.80
74.00
+6.60
8
1018
09:03:36
73.40
73.80
73.80
+6.40
2
1010
09:03:33
73.60
74.00
73.60
+6.20
4
1008
09:03:32
73.70
74.00
73.70
+6.30
1
1004
09:03:32
73.60
73.90
73.60
+6.20
2
1003
09:03:32
73.50
73.80
73.80
+6.40
2
1001
09:03:31
73.40
74.00
74.00
+6.60
8
999
09:03:31
73.40
73.90
73.90
+6.50
1
991
09:03:31
73.40
73.90
73.90
+6.50
10
990
09:03:30
73.40
73.80
73.80
+6.40
1
980
09:03:30
73.40
73.80
73.90
+6.50
6
979
09:03:30
73.40
73.80
73.80
+6.40
4
973
09:03:29
73.70
73.80
73.70
+6.30
5
969
09:03:28
73.50
73.80
73.50
+6.10
4
964
09:03:28
73.60
73.80
73.60
+6.20
1
960
09:03:28
73.70
73.90
73.70
+6.30
1
959
09:03:26
73.60
73.90
73.60
+6.20
1
958
09:03:26
73.50
73.70
73.70
+6.30
2
957
09:03:26
73.50
73.70
73.50
+6.10
1
955
09:03:24
73.10
73.50
73.90
+6.50
3
954
09:03:24
73.10
73.50
73.80
+6.40
2
951
09:03:24
73.10
73.50
73.60
+6.20
4
949
09:03:24
73.10
73.50
73.50
+6.10
1
945
09:03:24
73.10
73.50
73.50
+6.10
1
944
09:03:24
73.00
73.40
73.40
+6.00
1
943
09:03:23
73.40
73.50
73.40
+6.00
1
942
09:03:23
73.20
73.50
73.20
+5.80
1
941
09:03:20
73.20
73.50
73.50
+6.10
1
940
09:03:18
73.80
73.90
73.80
+6.40
1
939
09:03:18
73.20
73.40
73.70
+6.30
5
938
09:03:18
73.20
73.40
73.60
+6.20
2
933
09:03:18
73.20
73.40
73.50
+6.10
1
931
09:03:18
73.20
73.40
73.40
+6.00
1
930
09:03:18
73.00
73.40
73.40
+6.00
1
929
09:03:17
73.10
73.60
73.10
+5.70
1
928
09:03:15
73.00
73.40
73.40
+6.00
1
927
09:03:14
73.10
73.40
73.40
+6.00
1
926
09:03:10
73.10
73.70
73.70
+6.30
1
925
09:03:09
72.90
73.70
73.80
+6.40
3
924
09:03:09
72.90
73.70
73.70
+6.30
3
921
09:03:06
72.80
73.70
73.70
+6.30
2
918
09:03:06
72.70
73.80
73.80
+6.40
7
916
09:03:06
72.70
73.80
73.80
+6.40
2
909
09:03:06
72.70
73.00
73.80
+6.40
8
907
09:03:06
72.70
73.00
73.70
+6.30
3
899
09:03:06
72.70
73.00
73.50
+6.10
4
896
09:03:06
72.70
73.00
73.40
+6.00
1
892
09:03:06
72.70
73.00
73.20
+5.80
2
891
09:03:06
72.70
73.00
73.00
+5.60
12
889
09:03:05
72.50
72.80
73.00
+5.60
1
877
09:03:05
72.50
72.80
72.90
+5.50
1
876
09:03:05
72.50
72.80
72.80
+5.40
3
875
09:03:04
72.30
72.70
72.70
+5.30
1
872
09:03:03
72.30
72.70
72.70
+5.30
1
871
09:03:03
72.60
72.80
72.40
+5.00
2
870
09:03:03
72.60
72.80
72.50
+5.10
2
868
09:03:03
72.60
72.80
72.60
+5.20
1
866
09:03:03
72.60
72.80
72.80
+5.40
1
865
09:02:59
72.60
72.80
72.60
+5.20
1
864
09:02:59
72.50
72.80
72.80
+5.40
1
863
09:02:58
72.40
72.70
72.70
+5.30
1
862
09:02:58
72.40
72.60
72.60
+5.20
5
861
09:02:58
72.30
72.50
72.50
+5.10
5
856
09:02:58
72.30
72.40
72.40
+5.00
2
851
09:02:57
72.10
72.40
72.10
+4.70
1
849
09:02:56
72.10
72.30
72.30
+4.90
2
848
09:02:56
72.10
72.30
72.30
+4.90
1
846
09:02:54
72.10
72.40
72.10
+4.70
1
845
09:02:48
72.30
72.40
72.30
+4.90
1
844
09:02:47
72.10
72.20
72.20
+4.80
1
843
09:02:42
72.10
72.30
72.30
+4.90
1
842
09:02:40
72.10
72.30
72.00
+4.60
1
841
09:02:40
72.10
72.30
72.10
+4.70
1
840
09:02:38
72.00
72.30
72.00
+4.60
1
839
09:02:38
72.00
72.30
72.00
+4.60
2
838
09:02:30
72.50
72.80
72.50
+5.10
5
836
09:02:30
72.50
72.60
72.80
+5.40
1
831
09:02:30
72.50
72.60
72.70
+5.30
1
830
09:02:30
72.50
72.60
72.60
+5.20
3
829
09:02:29
72.50
72.60
72.50
+5.10
1
826
09:02:27
72.50
72.60
72.50
+5.10
1
825
09:02:27
72.50
72.60
72.50
+5.10
1
824
09:02:26
72.50
72.60
72.60
+5.20
1
823
09:02:25
72.00
72.50
72.50
+5.10
2
822
09:02:24
72.30
72.50
72.00
+4.60
1
820
09:02:24
72.30
72.50
72.10
+4.70
1
819
09:02:24
72.30
72.50
72.30
+4.90
1
818
09:02:24
72.30
72.50
72.50
+5.10
1
817
09:02:24
72.50
72.60
72.50
+5.10
7
816
09:02:24
72.50
72.60
72.50
+5.10
1
809
09:02:23
72.30
72.50
72.50
+5.10
1
808
09:02:21
72.30
72.50
72.50
+5.10
5
807
09:02:18
72.30
72.50
72.50
+5.10
2
802
09:02:15
72.20
72.50
72.20
+4.80
1
800
09:02:15
72.20
72.50
72.20
+4.80
1
799
09:02:14
72.00
72.30
72.30
+4.90
2
798
09:02:14
72.00
72.30
72.30
+4.90
1
796
09:02:14
72.00
72.30
72.00
+4.60
1
795
09:02:14
72.00
72.20
72.20
+4.80
2
794
09:02:14
72.00
72.20
72.20
+4.80
2
792
09:02:14
71.80
72.10
72.10
+4.70
1
790
09:02:14
71.80
72.00
72.00
+4.60
2
789
09:02:13
71.70
71.90
71.90
+4.50
1
787
09:02:13
71.70
71.80
71.80
+4.40
1
786
09:02:12
71.70
71.80
71.80
+4.40
1
785
09:02:12
71.80
71.90
71.90
+4.50
1
784
09:02:12
71.80
71.90
71.90
+4.50
1
783
09:02:12
71.70
71.90
72.00
+4.60
4
782
09:02:12
71.70
71.90
71.90
+4.50
2
778
09:02:12
71.60
71.90
71.90
+4.50
2
776
09:02:11
71.60
71.80
72.00
+4.60
3
774
09:02:11
71.60
71.80
71.80
+4.40
2
771
09:02:10
71.60
71.80
71.60
+4.20
1
769
09:02:10
71.60
71.80
71.60
+4.20
2
768
09:02:09
71.70
72.00
71.60
+4.20
1
766
09:02:09
71.70
72.00
71.70
+4.30
2
765
09:02:09
71.90
72.00
71.90
+4.50
1
763
09:02:09
71.80
72.00
72.00
+4.60
1
762
09:02:08
71.70
72.00
72.00
+4.60
2
761
09:02:08
71.70
71.90
71.90
+4.50
1
759
09:02:08
71.70
72.00
71.70
+4.30
1
758
09:02:08
71.70
71.90
71.90
+4.50
1
757
09:02:08
71.60
71.80
71.80
+4.40
2
756
09:02:08
71.60
71.70
71.70
+4.30
1
754
09:02:08
71.50
71.70
71.50
+4.10
1
753
09:02:08
71.50
71.70
71.50
+4.10
1
752
09:02:02
71.40
71.90
71.40
+4.00
2
751
09:02:02
71.50
71.90
71.50
+4.10
1
749
09:02:02
71.50
71.90
71.50
+4.10
1
748
09:01:59
71.60
71.90
71.50
+4.10
2
747
09:01:59
71.60
71.90
71.60
+4.20
3
745
09:01:59
71.60
71.90
71.60
+4.20
1
742
09:01:56
71.70
71.90
71.70
+4.30
1
741
09:01:55
71.50
71.80
71.80
+4.40
1
740
09:01:54
71.40
71.60
71.60
+4.20
2
739
09:01:54
71.40
71.60
71.60
+4.20
1
737
09:01:53
71.40
71.50
71.50
+4.10
1
736
09:01:52
71.30
71.50
71.30
+3.90
1
735
09:01:51
71.30
71.50
71.30
+3.90
1
734
09:01:51
71.30
71.40
71.40
+4.00
1
733
09:01:51
71.20
71.40
71.40
+4.00
1
732
09:01:48
71.20
71.50
71.50
+4.10
1
731
09:01:48
71.50
71.60
71.50
+4.10
1
730
09:01:48
71.50
71.60
71.50
+4.10
1
729
09:01:47
71.50
71.60
71.50
+4.10
1
728
09:01:47
71.50
71.60
71.50
+4.10
1
727
09:01:47
71.50
71.60
71.50
+4.10
2
726
09:01:44
71.30
71.60
71.60
+4.20
1
724
09:01:37
71.20
71.60
71.60
+4.20
1
723
09:01:37
71.40
71.60
71.40
+4.00
2
722
09:01:37
71.50
71.70
71.50
+4.10
15
720
09:01:37
71.50
71.70
71.50
+4.10
2
705
09:01:37
71.60
71.70
71.60
+4.20
2
703
09:01:36
71.60
71.80
71.60
+4.20
1
701
09:01:33
71.50
71.60
71.60
+4.20
1
700
09:01:32
71.60
71.80
71.60
+4.20
1
699
09:01:32
71.60
71.80
71.60
+4.20
3
698
09:01:31
71.80
71.90
71.70
+4.30
2
695
09:01:31
71.80
71.90
71.80
+4.40
7
693
09:01:29
71.80
71.90
71.90
+4.50
1
686
09:01:28
71.80
72.10
72.10
+4.70
1
685
09:01:28
72.00
72.10
72.00
+4.60
11
684
09:01:28
72.00
72.10
72.00
+4.60
1
673
09:01:28
72.00
72.10
72.00
+4.60
4
672
09:01:28
72.00
72.10
72.00
+4.60
1
668
09:01:28
72.00
72.10
72.00
+4.60
9
667
09:01:27
72.00
72.20
72.00
+4.60
1
658
09:01:25
72.00
72.20
72.20
+4.80
2
657
09:01:22
72.00
72.20
72.20
+4.80
1
655
09:01:20
72.00
72.20
72.00
+4.60
4
654
09:01:20
72.00
72.20
72.00
+4.60
5
650
09:01:19
72.00
72.20
72.20
+4.80
1
645
09:01:18
72.10
72.30
72.10
+4.70
1
644
09:01:16
72.10
72.40
72.10
+4.70
6
643
09:01:16
72.20
72.40
72.20
+4.80
3
637
09:01:14
72.50
72.60
72.50
+5.10
1
634
09:01:11
72.20
72.50
72.50
+5.10
1
633
09:01:11
72.20
72.50
72.50
+5.10
1
632
09:01:09
72.40
72.50
72.40
+5.00
1
631
09:01:09
72.40
72.60
72.60
+5.20
1
630
09:01:09
72.50
72.60
72.50
+5.10
1
629
09:01:06
72.40
72.70
72.70
+5.30
1
628
09:01:06
72.30
72.50
72.50
+5.10
1
627
09:01:06
72.40
72.50
72.40
+5.00
2
626
09:01:05
72.50
72.70
72.50
+5.10
2
624
09:01:05
72.50
72.60
72.60
+5.20
1
622
09:01:05
72.50
72.60
72.60
+5.20
1
621
09:01:05
72.50
72.60
72.60
+5.20
1
620
09:01:05
72.40
72.50
72.50
+5.10
3
619
09:01:05
72.40
72.50
72.50
+5.10
1
616
09:01:03
72.40
72.50
72.50
+5.10
1
615
09:01:01
72.20
72.40
72.40
+5.00
2
614
09:01:01
72.10
72.30
72.30
+4.90
8
612
09:01:00
72.00
72.30
72.30
+4.90
1
604
09:00:59
72.20
72.30
72.20
+4.80
1
603
09:00:59
72.00
72.30
72.00
+4.60
1
602
09:00:59
72.00
72.30
72.00
+4.60
1
601
09:00:58
72.00
72.20
72.20
+4.80
2
600
09:00:58
72.00
72.20
72.00
+4.60
1
598
09:00:57
72.10
72.30
71.60
+4.20
3
597
09:00:57
72.10
72.30
71.70
+4.30
4
594
09:00:57
72.10
72.30
72.10
+4.70
1
590
09:00:57
72.10
72.20
72.20
+4.80
1
589
09:00:55
71.70
72.20
72.20
+4.80
1
588
09:00:54
71.60
72.00
72.00
+4.60
2
587
09:00:53
71.80
72.50
71.70
+4.30
1
585
09:00:53
71.80
72.50
71.80
+4.40
1
584
09:00:52
72.10
72.60
72.00
+4.60
2
583
09:00:52
72.10
72.60
72.10
+4.70
3
581
09:00:51
72.00
72.50
72.50
+5.10
1
578
09:00:51
72.10
72.60
72.10
+4.70
1
577
09:00:51
72.10
72.60
72.60
+5.20
1
576
09:00:51
72.10
72.60
72.10
+4.70
1
575
09:00:50
71.90
72.30
72.50
+5.10
2
574
09:00:50
71.90
72.30
72.30
+4.90
3
572
09:00:49
71.80
72.10
72.20
+4.80
1
569
09:00:49
71.80
72.10
72.10
+4.70
1
568
09:00:48
71.70
72.00
71.70
+4.30
1
567
09:00:48
71.70
71.80
71.80
+4.40
1
566
09:00:48
71.60
71.70
71.70
+4.30
2
565
09:00:47
71.20
71.50
71.50
+4.10
1
563
09:00:47
71.10
71.50
71.50
+4.10
1
562
09:00:47
71.10
71.30
71.30
+3.90
1
561
09:00:47
71.30
71.40
71.10
+3.70
1
560
09:00:47
71.30
71.40
71.30
+3.90
1
559
09:00:47
71.30
71.40
71.40
+4.00
1
558
09:00:47
71.30
71.40
71.30
+3.90
1
557
09:00:47
71.30
71.40
71.40
+4.00
1
556
09:00:47
71.30
71.40
71.30
+3.90
2
555
09:00:47
71.30
71.40
71.30
+3.90
1
553
09:00:45
71.30
71.40
71.40
+4.00
1
552
09:00:45
71.30
71.60
71.60
+4.20
1
551
09:00:44
71.50
71.60
71.50
+4.10
1
550
09:00:44
71.30
71.60
71.30
+3.90
1
549
09:00:44
71.40
71.60
71.40
+4.00
1
548
09:00:43
71.50
71.60
71.50
+4.10
1
547
09:00:43
71.50
71.60
71.50
+4.10
1
546
09:00:43
71.40
71.50
71.50
+4.10
1
545
09:00:43
71.60
71.80
71.60
+4.20
1
544
09:00:43
71.50
71.80
71.50
+4.10
1
543
09:00:42
71.30
71.70
71.70
+4.30
1
542
09:00:41
71.30
71.50
71.60
+4.20
3
541
09:00:41
71.30
71.50
71.50
+4.10
2
538
09:00:41
71.50
71.70
71.50
+4.10
1
536
09:00:41
71.50
71.70
71.50
+4.10
10
535
09:00:38
71.70
71.80
71.70
+4.30
1
525
09:00:37
71.70
72.10
71.60
+4.20
2
524
09:00:37
71.70
72.10
71.70
+4.30
1
522
09:00:37
71.80
72.20
71.80
+4.40
1
521
09:00:36
71.90
72.30
71.90
+4.50
1
520
09:00:36
71.80
72.20
72.20
+4.80
1
519
09:00:34
71.80
72.30
72.30
+4.90
1
518
09:00:33
72.20
72.50
72.20
+4.80
1
517
09:00:32
72.30
72.50
72.30
+4.90
3
516
09:00:31
72.20
72.50
72.50
+5.10
1
513
09:00:30
72.20
72.50
72.20
+4.80
1
512
09:00:28
72.20
72.50
72.20
+4.80
1
511
09:00:28
72.20
72.50
72.20
+4.80
1
510
09:00:26
72.20
72.50
72.20
+4.80
1
509
09:00:26
72.10
72.40
72.40
+5.00
2
508
09:00:26
72.00
72.30
72.30
+4.90
2
506
09:00:26
72.00
72.20
72.20
+4.80
2
504
09:00:26
71.90
72.10
72.10
+4.70
1
502
09:00:25
71.80
72.10
71.80
+4.40
1
501
09:00:25
71.80
72.00
72.00
+4.60
1
500
09:00:25
71.80
72.00
71.80
+4.40
1
499
09:00:25
71.80
71.90
71.90
+4.50
6
498
09:00:25
71.50
71.70
71.80
+4.40
1
492
09:00:25
71.50
71.70
71.70
+4.30
1
491
09:00:25
71.40
71.70
71.70
+4.30
1
490
09:00:25
71.30
71.70
71.70
+4.30
2
489
09:00:25
71.50
71.80
71.50
+4.10
1
487
09:00:23
71.50
71.90
71.50
+4.10
1
486
09:00:22
71.50
71.80
71.80
+4.40
1
485
09:00:22
71.50
71.80
71.80
+4.40
2
484
09:00:20
71.50
71.80
71.90
+4.50
2
482
09:00:20
71.50
71.80
71.80
+4.40
3
480
09:00:20
71.50
71.80
71.50
+4.10
1
477
09:00:19
71.50
71.60
71.60
+4.20
1
476
09:00:18
71.50
71.80
71.80
+4.40
1
475
09:00:17
71.50
71.90
71.90
+4.50
1
474
09:00:16
71.70
72.10
71.60
+4.20
3
473
09:00:16
71.70
72.10
71.70
+4.30
4
470
09:00:15
72.10
72.20
72.10
+4.70
1
466
09:00:15
72.10
72.20
72.10
+4.70
1
465
09:00:15
71.60
71.90
72.10
+4.70
2
464
09:00:15
71.60
71.90
71.90
+4.50
1
462
09:00:15
71.50
71.90
72.10
+4.70
1
461
09:00:15
71.50
71.90
72.00
+4.60
4
460
09:00:15
71.50
71.90
71.90
+4.50
1
456
09:00:14
71.90
72.10
71.90
+4.50
2
455
09:00:14
71.90
72.10
71.90
+4.50
1
453
09:00:14
71.90
72.10
71.90
+4.50
2
452
09:00:14
72.00
72.20
72.00
+4.60
8
450
09:00:14
72.10
72.20
72.10
+4.70
1
442
09:00:08
72.10
72.30
72.10
+4.70
2
441
09:00:08
72.10
72.30
72.10
+4.70
1
439
09:00:08
72.10
72.30
72.10
+4.70
1
438
09:00:08
72.10
72.30
72.30
+4.90
7
437
09:00:08
72.00
72.30
72.00
+4.60
1
430
09:00:08
72.00
72.10
72.30
+4.90
4
429
09:00:08
72.00
72.10
72.10
+4.70
16
425
09:00:08
72.00
72.10
72.10
+4.70
1
409
09:00:08
--
--
72.10
+4.70
369
408
其他人也逛...
Samsung Galaxy A56 5G (8G/256G)
HITACHI日立 7公升舒適節電除濕機 RD-14FR
PChome 購物儲值100,000元
App Store Card $ 1000 - 數位序號
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
GARMIN VENU 4 45mm
Apple iPhone 17 (256G)
統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)
PChome 購物儲值50,000元
麥當勞四塊麥克鷄塊即享券
Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)
MyCard 1000點虛擬點數卡
ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)
App Store Card $ 6000 - 數位序號
Dyson SV18 Digital Slim Origin輕量無線吸塵器
個股名稱
凱基金2026年徵才逾4500人 AI與...
台股衝破3萬點 阮清華談國安基...
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
南亞
力積電
晶豪科
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
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
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
‧
中國順差超過4成來自一帶一路國...
‧
外資上週買超254億元連2買 加碼...
‧
台灣好市多10年首度漲會員費 商...
更多
加密貨幣
比特幣
BTC
92473.58
1,870.58
2.06%
以太幣
ETH
3159.21
33.25
1.06%
瑞波幣
XRP
2.14
0.12
6.08%
比特幣現金
BCH
660.30
5.54
0.85%
萊特幣
LTC
81.91
-0.14
-0.17%
卡達幣
ADA
0.396957
0.01
1.95%
波場幣
TRX
0.292249
0.00
-1.05%
恆星幣
XLM
0.231828
0.01
4.42%
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。