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
台灣人均GDP預估將破4萬美元 學者籲留意產業K型化
熱門
[公告] 大宇資:公告本公司名稱由「大宇資訊股份有限公司」更名為「光聚晶電聯合股份有限公司」，公告期間：115年1月8日至115年4月7日
更新報價
致 伸
(4915)
電子零組件業
上市
79.40
▲+2.30
+2.98%
2.78
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+2.30
3,513
79.40
23
79.50
5
79.00
80.00
78.00
77.10
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
79.40
79.50
79.40
+2.30
6
3513
13:30:00
79.30
79.50
79.40
+2.30
242
3507
13:24:59
79.30
79.50
79.30
+2.20
2
3265
13:24:58
79.30
79.50
79.30
+2.20
1
3263
13:24:58
79.30
79.50
79.50
+2.40
1
3262
13:24:44
79.30
79.50
79.30
+2.20
2
3261
13:24:40
79.30
79.50
79.50
+2.40
1
3259
13:24:30
79.30
79.50
79.30
+2.20
3
3258
13:24:28
79.30
79.50
79.30
+2.20
2
3255
13:24:25
79.30
79.50
79.30
+2.20
1
3253
13:24:24
79.30
79.50
79.30
+2.20
1
3252
13:24:21
79.30
79.50
79.30
+2.20
1
3251
13:24:15
79.30
79.40
79.40
+2.30
1
3250
13:24:14
79.30
79.40
79.30
+2.20
1
3249
13:24:12
79.40
79.50
79.30
+2.20
1
3248
13:24:12
79.40
79.50
79.40
+2.30
1
3247
13:24:07
79.40
79.50
79.40
+2.30
1
3246
13:24:04
79.40
79.50
79.40
+2.30
1
3245
13:24:00
79.40
79.50
79.50
+2.40
1
3244
13:23:58
79.40
79.50
79.40
+2.30
1
3243
13:23:57
79.40
79.50
79.40
+2.30
2
3242
13:23:41
79.40
79.50
79.40
+2.30
1
3240
13:23:41
79.40
79.50
79.40
+2.30
2
3239
13:23:25
79.40
79.50
79.40
+2.30
2
3237
13:23:09
79.30
79.50
79.30
+2.20
2
3235
13:22:54
79.40
79.50
79.40
+2.30
2
3233
13:22:41
79.40
79.50
79.40
+2.30
1
3231
13:22:38
79.40
79.50
79.40
+2.30
2
3230
13:22:22
79.40
79.50
79.40
+2.30
2
3228
13:22:06
79.40
79.50
79.40
+2.30
2
3226
13:22:06
79.40
79.50
79.40
+2.30
2
3224
13:21:51
79.40
79.50
79.40
+2.30
2
3222
13:21:50
79.40
79.50
79.40
+2.30
1
3220
13:21:35
79.40
79.50
79.40
+2.30
2
3219
13:21:19
79.40
79.50
79.40
+2.30
2
3217
13:21:04
79.40
79.50
79.40
+2.30
2
3215
13:20:52
79.40
79.50
79.40
+2.30
1
3213
13:20:48
79.40
79.50
79.40
+2.30
2
3212
13:20:46
79.40
79.50
79.50
+2.40
1
3210
13:20:38
79.40
79.50
79.50
+2.40
1
3209
13:20:35
79.40
79.50
79.50
+2.40
1
3208
13:20:33
79.40
79.50
79.50
+2.40
1
3207
13:20:32
79.40
79.50
79.50
+2.40
1
3206
13:20:32
79.50
79.60
79.40
+2.30
1
3205
13:20:32
79.50
79.60
79.50
+2.40
1
3204
13:20:16
79.40
79.60
79.40
+2.30
2
3203
13:20:06
79.40
79.60
79.40
+2.30
1
3201
13:20:01
79.40
79.60
79.40
+2.30
2
3200
13:19:58
79.50
79.60
79.50
+2.40
1
3198
13:19:45
79.50
79.60
79.40
+2.30
1
3197
13:19:45
79.50
79.60
79.50
+2.40
1
3196
13:19:29
79.40
79.60
79.40
+2.30
2
3195
13:19:13
79.50
79.60
79.40
+2.30
1
3193
13:19:13
79.50
79.60
79.50
+2.40
1
3192
13:19:08
79.50
79.60
79.50
+2.40
1
3191
13:18:58
79.50
79.60
79.40
+2.30
1
3190
13:18:58
79.50
79.60
79.50
+2.40
1
3189
13:18:48
79.40
79.50
79.50
+2.40
1
3188
13:18:42
79.40
79.50
79.40
+2.30
2
3187
13:18:40
79.40
79.50
79.50
+2.40
1
3185
13:18:26
79.40
79.60
79.40
+2.30
2
3184
13:18:11
79.50
79.60
79.50
+2.40
2
3182
13:18:08
79.40
79.60
79.60
+2.50
1
3180
13:18:04
79.40
79.60
79.60
+2.50
2
3179
13:18:01
79.40
79.60
79.40
+2.30
1
3177
13:17:57
79.40
79.50
79.50
+2.40
3
3176
13:17:55
79.40
79.50
79.40
+2.30
2
3173
13:17:54
79.40
79.50
79.50
+2.40
4
3171
13:17:39
79.40
79.60
79.40
+2.30
1
3167
13:17:39
79.40
79.60
79.40
+2.30
2
3166
13:17:24
79.50
79.60
79.50
+2.40
3
3164
13:17:23
79.50
79.60
79.50
+2.40
2
3161
13:17:21
79.50
79.60
79.60
+2.50
2
3159
13:17:13
79.40
79.50
79.50
+2.40
1
3157
13:17:08
79.50
79.60
79.50
+2.40
1
3156
13:17:08
79.50
79.60
79.50
+2.40
2
3155
13:16:52
79.50
79.60
79.50
+2.40
2
3153
13:16:38
79.50
79.60
79.60
+2.50
2
3151
13:16:36
79.50
79.60
79.50
+2.40
2
3149
13:16:20
79.50
79.60
79.50
+2.40
2
3147
13:16:10
79.50
79.60
79.50
+2.40
1
3145
13:16:05
79.50
79.60
79.50
+2.40
2
3144
13:15:50
79.50
79.60
79.50
+2.40
1
3142
13:15:49
79.50
79.60
79.50
+2.40
2
3141
13:15:33
79.40
79.60
79.40
+2.30
2
3139
13:15:27
79.50
79.60
79.50
+2.40
5
3137
13:15:18
79.40
79.60
79.40
+2.30
2
3132
13:15:12
79.40
79.60
79.60
+2.50
2
3130
13:15:02
79.40
79.60
79.40
+2.30
2
3128
13:14:47
79.30
79.50
79.60
+2.50
1
3126
13:14:47
79.30
79.50
79.50
+2.40
2
3125
13:14:46
79.30
79.50
79.30
+2.20
2
3123
13:14:30
79.30
79.50
79.30
+2.20
2
3121
13:14:15
79.30
79.50
79.30
+2.20
2
3119
13:13:59
79.30
79.50
79.30
+2.20
2
3117
13:13:49
79.40
79.50
79.40
+2.30
1
3115
13:13:46
79.40
79.50
79.50
+2.40
2
3114
13:13:45
79.30
79.50
79.50
+2.40
1
3112
13:13:43
79.30
79.50
79.30
+2.20
2
3111
13:13:27
79.40
79.50
79.40
+2.30
1
3109
13:13:27
79.40
79.50
79.40
+2.30
2
3108
13:13:12
79.30
79.50
79.30
+2.20
2
3106
13:12:56
79.30
79.50
79.30
+2.20
2
3104
13:12:51
79.30
79.50
79.50
+2.40
1
3102
13:12:40
79.30
79.50
79.50
+2.40
3
3101
13:12:40
79.30
79.50
79.30
+2.20
2
3098
13:12:30
79.30
79.50
79.50
+2.40
1
3096
13:12:25
79.30
79.50
79.30
+2.20
2
3095
13:12:20
79.30
79.50
79.50
+2.40
2
3093
13:12:09
79.30
79.50
79.30
+2.20
2
3091
13:12:04
79.30
79.40
79.40
+2.30
1
3089
13:12:02
79.40
79.50
79.40
+2.30
14
3088
13:11:53
79.40
79.50
79.40
+2.30
2
3074
13:11:37
79.40
79.60
79.40
+2.30
1
3072
13:11:37
79.40
79.60
79.40
+2.30
2
3071
13:11:28
79.50
79.60
79.50
+2.40
1
3069
13:11:28
79.50
79.60
79.50
+2.40
10
3068
13:11:22
79.50
79.60
79.50
+2.40
2
3058
13:11:16
79.50
79.60
79.60
+2.50
1
3056
13:11:06
79.50
79.60
79.50
+2.40
2
3055
13:11:03
79.50
79.60
79.60
+2.50
1
3053
13:10:54
79.50
79.60
79.60
+2.50
2
3052
13:10:50
79.50
79.60
79.60
+2.50
2
3050
13:10:50
79.50
79.60
79.50
+2.40
2
3048
13:10:34
79.50
79.60
79.60
+2.50
3
3046
13:10:34
79.50
79.60
79.50
+2.40
2
3043
13:10:20
79.40
79.50
79.50
+2.40
4
3041
13:10:01
79.40
79.50
79.50
+2.40
1
3037
13:09:59
79.40
79.50
79.40
+2.30
1
3036
13:09:52
79.40
79.60
79.40
+2.30
2
3035
13:09:51
79.40
79.60
79.40
+2.30
1
3033
13:09:43
79.40
79.60
79.40
+2.30
1
3032
13:09:35
79.40
79.60
79.40
+2.30
1
3031
13:09:28
79.40
79.60
79.60
+2.50
2
3030
13:09:27
79.40
79.60
79.40
+2.30
1
3028
13:09:24
79.50
79.60
79.50
+2.40
1
3027
13:09:24
79.50
79.60
79.50
+2.40
1
3026
13:09:24
79.50
79.60
79.50
+2.40
5
3025
13:09:19
79.50
79.60
79.50
+2.40
1
3020
13:09:10
79.50
79.60
79.50
+2.40
1
3019
13:08:47
79.50
79.60
79.50
+2.40
1
3018
13:08:47
79.50
79.60
79.60
+2.50
1
3017
13:08:46
79.50
79.60
79.60
+2.50
3
3016
13:08:41
79.50
79.60
79.60
+2.50
15
3013
13:08:40
79.50
79.60
79.50
+2.40
1
2998
13:08:40
79.50
79.60
79.50
+2.40
2
2997
13:08:39
79.50
79.60
79.50
+2.40
6
2995
13:08:30
79.50
79.60
79.50
+2.40
1
2989
13:08:28
79.40
79.60
79.60
+2.50
3
2988
13:08:18
79.50
79.60
79.50
+2.40
1
2985
13:08:18
79.50
79.60
79.50
+2.40
1
2984
13:08:06
79.40
79.60
79.40
+2.30
1
2983
13:08:02
79.40
79.60
79.60
+2.50
2
2982
13:07:49
79.50
79.60
79.50
+2.40
1
2980
13:07:40
79.40
79.60
79.40
+2.30
1
2979
13:07:32
79.40
79.50
79.50
+2.40
1
2978
13:06:36
79.40
79.60
79.60
+2.50
2
2977
13:06:21
79.40
79.50
79.60
+2.50
1
2975
13:06:21
79.40
79.50
79.50
+2.40
2
2974
13:06:17
79.40
79.50
79.50
+2.40
1
2972
13:05:50
79.40
79.50
79.50
+2.40
1
2971
13:05:21
79.40
79.50
79.50
+2.40
4
2970
13:05:10
79.40
79.50
79.50
+2.40
2
2966
13:05:03
79.40
79.50
79.40
+2.30
1
2964
13:05:03
79.40
79.50
79.50
+2.40
1
2963
13:04:54
79.40
79.50
79.50
+2.40
1
2962
13:04:54
79.40
79.50
79.50
+2.40
1
2961
13:04:15
79.40
79.50
79.50
+2.40
3
2960
13:03:48
79.40
79.50
79.50
+2.40
1
2957
13:03:44
79.40
79.50
79.50
+2.40
2
2956
13:03:16
79.40
79.50
79.50
+2.40
1
2954
13:03:13
79.40
79.50
79.50
+2.40
1
2953
13:03:02
79.40
79.50
79.50
+2.40
1
2952
13:02:53
79.40
79.50
79.50
+2.40
1
2951
13:02:46
79.40
79.50
79.50
+2.40
1
2950
13:02:34
79.40
79.50
79.50
+2.40
1
2949
13:02:25
79.40
79.50
79.50
+2.40
2
2948
13:02:18
79.40
79.50
79.50
+2.40
2
2946
13:02:12
79.40
79.50
79.50
+2.40
1
2944
13:02:08
79.40
79.50
79.50
+2.40
3
2943
13:01:19
79.40
79.50
79.50
+2.40
1
2940
13:00:52
79.40
79.50
79.50
+2.40
2
2939
13:00:46
79.40
79.50
79.40
+2.30
1
2937
13:00:21
79.40
79.50
79.40
+2.30
1
2936
13:00:04
79.40
79.50
79.50
+2.40
1
2935
13:00:02
79.40
79.50
79.50
+2.40
3
2934
12:59:56
79.40
79.50
79.50
+2.40
2
2931
12:59:26
79.40
79.50
79.50
+2.40
2
2929
12:58:50
79.40
79.50
79.50
+2.40
1
2927
12:58:43
79.40
79.50
79.40
+2.30
1
2926
12:58:20
79.40
79.50
79.40
+2.30
1
2925
12:58:00
79.40
79.50
79.50
+2.40
2
2924
12:57:56
79.40
79.50
79.50
+2.40
3
2922
12:57:51
79.40
79.50
79.50
+2.40
1
2919
12:57:42
79.40
79.50
79.40
+2.30
1
2918
12:57:41
79.40
79.50
79.40
+2.30
1
2917
12:57:35
79.40
79.50
79.50
+2.40
1
2916
12:57:04
79.40
79.50
79.40
+2.30
1
2915
12:56:56
79.40
79.50
79.40
+2.30
1
2914
12:56:52
79.40
79.50
79.40
+2.30
1
2913
12:56:37
79.40
79.50
79.40
+2.30
1
2912
12:56:34
79.40
79.50
79.50
+2.40
2
2911
12:56:21
79.40
79.50
79.50
+2.40
1
2909
12:55:20
79.40
79.50
79.50
+2.40
1
2908
12:55:08
79.40
79.50
79.50
+2.40
2
2907
12:55:06
79.40
79.50
79.50
+2.40
1
2905
12:55:00
79.40
79.50
79.50
+2.40
1
2904
12:53:51
79.40
79.50
79.50
+2.40
1
2903
12:53:42
79.40
79.50
79.50
+2.40
2
2902
12:53:33
79.40
79.50
79.50
+2.40
2
2900
12:52:37
79.40
79.50
79.50
+2.40
1
2898
12:52:16
79.40
79.50
79.50
+2.40
2
2897
12:51:26
79.40
79.50
79.50
+2.40
2
2895
12:51:22
79.40
79.50
79.50
+2.40
1
2893
12:50:50
79.40
79.50
79.50
+2.40
2
2892
12:50:08
79.40
79.50
79.50
+2.40
1
2890
12:49:24
79.40
79.50
79.50
+2.40
2
2889
12:48:53
79.40
79.50
79.50
+2.40
1
2887
12:48:29
79.40
79.50
79.50
+2.40
11
2886
12:47:58
79.40
79.50
79.50
+2.40
2
2875
12:47:50
79.40
79.50
79.40
+2.30
2
2873
12:47:48
79.40
79.50
79.40
+2.30
1
2871
12:47:38
79.40
79.50
79.50
+2.40
1
2870
12:46:37
79.40
79.50
79.40
+2.30
1
2869
12:46:33
79.40
79.50
79.40
+2.30
1
2868
12:46:28
79.40
79.50
79.40
+2.30
1
2867
12:46:24
79.40
79.50
79.50
+2.40
1
2866
12:46:23
79.40
79.50
79.40
+2.30
1
2865
12:46:23
79.40
79.50
79.40
+2.30
1
2864
12:46:23
79.40
79.50
79.40
+2.30
1
2863
12:46:06
79.40
79.50
79.40
+2.30
2
2862
12:45:09
79.40
79.50
79.50
+2.40
1
2860
12:45:06
79.40
79.50
79.50
+2.40
2
2859
12:44:53
79.40
79.50
79.40
+2.30
5
2857
12:44:52
79.40
79.50
79.40
+2.30
1
2852
12:43:55
79.40
79.50
79.50
+2.40
1
2851
12:43:39
79.40
79.50
79.50
+2.40
2
2850
12:42:56
79.30
79.50
79.50
+2.40
1
2848
12:42:40
79.30
79.50
79.50
+2.40
1
2847
12:42:02
79.30
79.50
79.50
+2.40
2
2846
12:42:01
79.30
79.50
79.30
+2.20
1
2844
12:41:39
79.30
79.50
79.50
+2.40
3
2843
12:41:25
79.30
79.40
79.40
+2.30
1
2840
12:40:33
79.40
79.50
79.40
+2.30
1
2839
12:40:33
79.30
79.40
79.40
+2.30
5
2838
12:40:28
79.30
79.40
79.30
+2.20
1
2833
12:40:26
79.30
79.40
79.30
+2.20
2
2832
12:40:20
79.30
79.40
79.30
+2.20
1
2830
12:40:11
79.20
79.40
79.40
+2.30
1
2829
12:39:21
79.20
79.40
79.40
+2.30
2
2828
12:39:01
79.20
79.40
79.20
+2.10
1
2826
12:38:56
79.20
79.40
79.40
+2.30
1
2825
12:38:36
79.30
79.40
79.30
+2.20
2
2824
12:38:36
79.30
79.40
79.30
+2.20
1
2822
12:38:13
79.30
79.50
79.30
+2.20
1
2821
12:37:55
79.20
79.40
79.50
+2.40
1
2820
12:37:55
79.20
79.40
79.40
+2.30
1
2819
12:37:45
79.30
79.40
79.30
+2.20
2
2818
12:37:42
79.30
79.40
79.40
+2.30
1
2816
12:36:29
79.20
79.30
79.40
+2.30
1
2815
12:36:29
79.20
79.30
79.30
+2.20
1
2814
12:36:27
79.20
79.30
79.30
+2.20
1
2813
12:36:18
79.20
79.30
79.20
+2.10
1
2812
12:36:04
79.20
79.30
79.30
+2.20
2
2811
12:36:04
79.20
79.30
79.30
+2.20
2
2809
12:36:02
79.20
79.30
79.30
+2.20
1
2807
12:36:01
79.30
79.40
79.30
+2.20
5
2806
12:36:00
79.30
79.40
79.30
+2.20
8
2801
12:35:12
79.30
79.50
79.50
+2.40
1
2793
12:35:03
79.30
79.50
79.50
+2.40
2
2792
12:33:58
79.30
79.40
79.40
+2.30
1
2790
12:33:42
79.20
79.40
79.40
+2.30
1
2789
12:33:37
79.20
79.40
79.40
+2.30
2
2788
12:32:50
79.30
79.40
79.40
+2.30
2
2786
12:32:48
79.20
79.40
79.50
+2.40
1
2784
12:32:48
79.20
79.40
79.40
+2.30
1
2783
12:32:47
79.20
79.40
79.40
+2.30
1
2782
12:32:43
79.20
79.40
79.40
+2.30
1
2781
12:32:39
79.20
79.40
79.40
+2.30
3
2780
12:32:17
79.20
79.30
79.20
+2.10
1
2777
12:32:16
79.30
79.40
79.30
+2.20
1
2776
12:32:16
79.30
79.40
79.30
+2.20
2
2775
12:32:16
79.30
79.40
79.30
+2.20
9
2773
12:32:16
79.40
79.50
79.40
+2.30
6
2764
12:32:16
79.40
79.50
79.40
+2.30
26
2758
12:32:14
79.40
79.50
79.50
+2.40
1
2732
12:32:11
79.40
79.60
79.60
+2.50
2
2731
12:31:29
79.40
79.60
79.60
+2.50
1
2729
12:30:45
79.40
79.60
79.60
+2.50
2
2728
12:30:32
79.40
79.60
79.60
+2.50
3
2726
12:30:19
79.40
79.60
79.60
+2.50
10
2723
12:30:14
79.40
79.60
79.60
+2.50
1
2713
12:29:19
79.40
79.60
79.60
+2.50
2
2712
12:28:59
79.40
79.60
79.60
+2.50
1
2710
12:28:26
79.40
79.60
79.60
+2.50
3
2709
12:28:08
79.50
79.60
79.50
+2.40
1
2706
12:27:53
79.40
79.60
79.60
+2.50
2
2705
12:27:45
79.40
79.60
79.60
+2.50
1
2703
12:27:33
79.40
79.60
79.40
+2.30
1
2702
12:26:30
79.40
79.60
79.60
+2.50
1
2701
12:26:27
79.40
79.60
79.60
+2.50
2
2700
12:26:20
79.40
79.60
79.60
+2.50
3
2698
12:25:16
79.40
79.60
79.60
+2.50
1
2695
12:25:02
79.40
79.60
79.60
+2.50
2
2694
12:24:13
79.40
79.60
79.60
+2.50
3
2692
12:24:01
79.40
79.60
79.60
+2.50
1
2689
12:23:35
79.40
79.60
79.60
+2.50
2
2688
12:23:21
79.50
79.60
79.50
+2.40
3
2686
12:22:57
79.40
79.60
79.60
+2.50
1
2683
12:22:46
79.40
79.60
79.60
+2.50
1
2682
12:22:36
79.40
79.60
79.60
+2.50
1
2681
12:22:09
79.40
79.60
79.60
+2.50
2
2680
12:22:07
79.40
79.60
79.60
+2.50
3
2678
12:21:32
79.40
79.60
79.60
+2.50
1
2675
12:20:44
79.40
79.60
79.60
+2.50
2
2674
12:20:17
79.40
79.60
79.60
+2.50
1
2672
12:19:44
79.50
79.60
79.50
+2.40
1
2671
12:19:44
79.50
79.60
79.50
+2.40
1
2670
12:19:35
79.40
79.50
79.50
+2.40
1
2669
12:19:18
79.40
79.50
79.50
+2.40
1
2668
12:19:18
79.40
79.50
79.50
+2.40
1
2667
12:19:17
79.40
79.50
79.50
+2.40
2
2666
12:19:03
79.40
79.50
79.50
+2.40
1
2664
12:18:32
79.40
79.50
79.50
+2.40
1
2663
12:17:48
79.40
79.50
79.50
+2.40
1
2662
12:16:33
79.40
79.50
79.50
+2.40
1
2661
12:16:25
79.40
79.50
79.50
+2.40
2
2660
12:15:49
79.50
79.60
79.50
+2.40
2
2658
12:15:49
79.50
79.60
79.50
+2.40
2
2656
12:15:49
79.50
79.60
79.50
+2.40
8
2654
12:15:19
79.50
79.60
79.60
+2.50
1
2646
12:15:00
79.50
79.60
79.60
+2.50
1
2645
12:15:00
79.50
79.60
79.60
+2.50
2
2644
12:14:04
79.50
79.70
79.70
+2.60
1
2642
12:13:41
79.50
79.60
79.70
+2.60
2
2641
12:13:41
79.50
79.60
79.60
+2.50
1
2639
12:13:26
79.50
79.60
79.60
+2.50
3
2638
12:12:50
79.50
79.60
79.60
+2.50
1
2635
12:12:32
79.60
79.70
79.60
+2.50
2
2634
12:12:28
79.50
79.70
79.50
+2.40
1
2632
12:12:27
79.60
79.70
79.60
+2.50
1
2631
12:12:08
79.50
79.60
79.70
+2.60
1
2630
12:12:08
79.50
79.60
79.60
+2.50
1
2629
12:11:35
79.50
79.60
79.60
+2.50
1
2628
12:11:35
79.50
79.60
79.60
+2.50
3
2627
12:10:42
79.50
79.60
79.60
+2.50
2
2624
12:10:21
79.50
79.60
79.60
+2.50
1
2622
12:09:28
79.50
79.60
79.70
+2.60
1
2621
12:09:28
79.50
79.60
79.60
+2.50
2
2620
12:09:23
79.60
79.70
79.60
+2.50
13
2618
12:09:23
79.60
79.70
79.60
+2.50
1
2605
12:09:23
79.60
79.70
79.60
+2.50
7
2604
12:09:16
79.60
79.70
79.70
+2.60
2
2597
12:09:06
79.60
79.70
79.70
+2.60
1
2595
12:08:31
79.60
79.70
79.70
+2.60
1
2594
12:07:51
79.60
79.70
79.70
+2.60
1
2593
12:07:50
79.60
79.70
79.70
+2.60
2
2592
12:07:38
79.60
79.70
79.70
+2.60
3
2590
12:07:35
79.60
79.70
79.70
+2.60
2
2587
12:07:22
79.60
79.70
79.70
+2.60
3
2585
12:06:37
79.60
79.70
79.70
+2.60
1
2582
12:06:24
79.60
79.70
79.70
+2.60
2
2581
12:05:22
79.60
79.70
79.70
+2.60
1
2579
12:04:58
79.60
79.80
79.80
+2.70
2
2578
12:04:08
79.60
79.80
79.80
+2.70
1
2576
12:03:32
79.60
79.80
79.80
+2.70
2
2575
12:03:22
79.60
79.80
79.60
+2.50
1
2573
12:03:21
79.70
79.80
79.70
+2.60
1
2572
12:02:53
79.70
79.80
79.80
+2.70
1
2571
12:02:49
79.70
79.80
79.70
+2.60
1
2570
12:02:30
79.70
79.80
79.70
+2.60
1
2569
12:02:24
79.70
79.80
79.70
+2.60
1
2568
12:02:24
79.70
79.80
79.70
+2.60
3
2567
12:02:21
79.70
79.80
79.70
+2.60
1
2564
12:01:38
79.60
79.80
79.80
+2.70
1
2563
12:01:24
79.60
79.70
79.70
+2.60
1
2562
12:01:03
79.60
79.80
79.80
+2.70
3
2561
12:00:31
79.60
79.70
79.70
+2.60
1
2558
12:00:24
79.60
79.80
79.80
+2.70
1
2557
12:00:15
79.60
79.80
79.60
+2.50
1
2556
11:59:29
79.60
79.70
79.60
+2.50
2
2555
11:59:29
79.70
79.80
79.70
+2.60
16
2553
11:59:14
79.70
79.90
79.90
+2.80
2
2537
11:59:09
79.70
79.90
79.90
+2.80
1
2535
11:59:04
79.80
79.90
79.80
+2.70
1
2534
11:58:56
79.70
79.80
79.80
+2.70
3
2533
11:58:42
79.70
79.80
79.80
+2.70
2
2530
11:57:55
79.70
79.90
79.90
+2.80
1
2528
11:56:58
79.80
79.90
79.80
+2.70
1
2527
11:56:51
79.70
79.90
79.90
+2.80
1
2526
11:56:50
79.70
79.90
79.90
+2.80
3
2525
11:56:40
79.70
79.90
79.90
+2.80
1
2522
11:56:34
79.80
79.90
79.80
+2.70
2
2521
11:56:22
79.70
79.90
79.90
+2.80
2
2519
11:56:13
79.70
79.90
79.90
+2.80
1
2517
11:56:07
79.80
79.90
79.80
+2.70
9
2516
11:56:07
79.80
79.90
79.80
+2.70
8
2507
11:55:43
79.80
79.90
79.90
+2.80
1
2499
11:55:43
79.90
80.00
79.90
+2.80
3
2498
11:55:43
79.80
79.90
79.90
+2.80
2
2495
11:55:35
79.80
79.90
79.90
+2.80
1
2493
11:55:25
79.80
80.00
80.00
+2.90
1
2492
11:55:14
79.80
80.00
80.00
+2.90
1
2491
11:54:57
79.80
80.00
80.00
+2.90
1
2490
11:54:56
79.80
79.90
79.90
+2.80
2
2489
11:54:53
79.90
80.00
79.90
+2.80
1
2487
11:54:53
79.80
79.90
79.90
+2.80
1
2486
11:54:53
79.90
80.00
79.90
+2.80
4
2485
11:54:53
79.80
79.90
79.90
+2.80
1
2481
11:54:44
79.80
79.90
79.90
+2.80
3
2480
11:54:40
79.80
79.90
79.90
+2.80
1
2477
11:54:19
79.80
79.90
79.90
+2.80
1
2476
11:54:11
79.80
79.90
79.90
+2.80
1
2475
11:53:42
79.80
79.90
79.90
+2.80
1
2474
11:53:30
79.80
79.90
79.90
+2.80
2
2473
11:53:04
79.80
79.90
79.90
+2.80
1
2471
11:52:56
79.80
79.90
79.90
+2.80
1
2470
11:52:37
79.80
79.90
79.90
+2.80
3
2469
11:52:26
79.80
79.90
79.90
+2.80
1
2466
11:52:21
79.80
79.90
79.90
+2.80
1
2465
11:52:04
79.80
79.90
79.90
+2.80
2
2464
11:51:48
79.80
79.90
79.90
+2.80
1
2462
11:51:42
79.80
79.90
79.90
+2.80
1
2461
11:51:27
79.80
79.90
79.80
+2.70
1
2460
11:51:11
79.80
79.90
79.90
+2.80
1
2459
11:51:08
79.80
79.90
79.80
+2.70
1
2458
11:50:39
79.80
79.90
79.90
+2.80
2
2457
11:50:36
79.80
79.90
79.90
+2.80
1
2455
11:50:33
79.80
79.90
79.90
+2.80
1
2454
11:50:31
79.80
79.90
79.90
+2.80
3
2453
11:50:27
79.80
79.90
79.90
+2.80
1
2450
11:50:10
79.80
79.90
79.80
+2.70
5
2449
11:49:55
79.80
79.90
79.90
+2.80
1
2444
11:49:54
79.80
79.90
79.90
+2.80
1
2443
11:49:32
79.80
79.90
79.90
+2.80
1
2442
11:49:19
79.80
79.90
79.90
+2.80
2
2441
11:49:17
79.80
79.90
79.90
+2.80
1
2439
11:49:14
79.80
79.90
79.90
+2.80
3
2438
11:49:14
79.80
79.90
79.90
+2.80
2
2435
11:49:12
79.80
79.90
79.90
+2.80
1
2433
11:49:11
79.80
79.90
79.90
+2.80
1
2432
11:48:42
79.70
79.80
79.80
+2.70
3
2431
11:48:39
79.70
79.80
79.80
+2.70
4
2428
11:48:39
79.70
79.80
79.80
+2.70
1
2424
11:48:24
79.70
79.80
79.80
+2.70
3
2423
11:48:20
79.70
79.80
79.80
+2.70
1
2420
11:48:02
79.70
79.80
79.80
+2.70
1
2419
11:47:58
79.70
79.80
79.80
+2.70
1
2418
11:47:49
79.70
79.80
79.80
+2.70
2
2417
11:47:36
79.70
79.80
79.70
+2.60
1
2415
11:47:31
79.70
79.80
79.70
+2.60
1
2414
11:47:24
79.60
79.80
79.80
+2.70
1
2413
11:47:22
79.60
79.80
79.80
+2.70
1
2412
11:46:48
79.60
79.70
79.70
+2.60
1
2411
11:46:46
79.60
79.70
79.70
+2.60
1
2410
11:46:45
79.60
79.70
79.70
+2.60
2
2409
11:46:43
79.60
79.70
79.70
+2.60
1
2407
11:46:24
79.60
79.70
79.70
+2.60
2
2406
11:46:08
79.60
79.70
79.70
+2.60
1
2404
11:45:30
79.60
79.70
79.70
+2.60
1
2403
11:45:29
79.60
79.70
79.70
+2.60
1
2402
11:44:59
79.60
79.70
79.70
+2.60
2
2401
11:44:53
79.60
79.70
79.70
+2.60
1
2399
11:44:14
79.50
79.70
79.70
+2.60
1
2398
11:43:34
79.50
79.70
79.70
+2.60
2
2397
11:43:24
79.50
79.60
79.60
+2.50
1
2395
11:42:59
79.50
79.60
79.60
+2.50
1
2394
11:42:09
79.50
79.60
79.60
+2.50
2
2393
11:41:45
79.50
79.60
79.60
+2.50
1
2391
11:41:22
79.50
79.60
79.60
+2.50
1
2390
11:41:06
79.50
79.60
79.60
+2.50
1
2389
11:40:44
79.50
79.60
79.60
+2.50
2
2388
11:40:30
79.50
79.60
79.60
+2.50
1
2386
11:40:28
79.50
79.60
79.60
+2.50
1
2385
11:40:20
79.40
79.60
79.60
+2.50
1
2384
11:39:56
79.40
79.60
79.60
+2.50
4
2383
11:39:50
79.40
79.60
79.60
+2.50
1
2379
11:39:19
79.40
79.60
79.60
+2.50
2
2378
11:39:16
79.40
79.60
79.60
+2.50
1
2376
11:39:13
79.40
79.60
79.60
+2.50
1
2375
11:38:35
79.40
79.60
79.60
+2.50
1
2374
11:38:34
79.40
79.50
79.50
+2.40
1
2373
11:38:34
79.40
79.50
79.50
+2.40
1
2372
11:38:33
79.50
79.60
79.50
+2.40
6
2371
11:38:33
79.50
79.60
79.50
+2.40
8
2365
11:38:31
79.50
79.60
79.50
+2.40
6
2357
11:38:01
79.50
79.60
79.60
+2.50
1
2351
11:37:54
79.50
79.60
79.60
+2.50
2
2350
11:37:02
79.50
79.60
79.60
+2.50
2
2348
11:36:46
79.50
79.60
79.60
+2.50
1
2346
11:36:29
79.50
79.60
79.60
+2.50
2
2345
11:36:06
79.60
79.70
79.60
+2.50
1
2343
11:36:06
79.50
79.60
79.60
+2.50
1
2342
11:35:32
79.50
79.70
79.70
+2.60
1
2341
11:35:10
79.60
79.70
79.60
+2.50
1
2340
11:35:04
79.50
79.60
79.70
+2.60
1
2339
11:35:04
79.50
79.60
79.60
+2.50
1
2338
11:34:25
79.60
79.70
79.60
+2.50
1
2337
11:34:25
79.50
79.60
79.60
+2.50
3
2336
11:34:17
79.50
79.60
79.60
+2.50
1
2333
11:34:11
79.50
79.60
79.60
+2.50
2
2332
11:33:50
79.60
79.70
79.60
+2.50
6
2330
11:33:41
79.60
79.70
79.60
+2.50
4
2324
11:33:39
79.50
79.60
79.70
+2.60
1
2320
11:33:39
79.50
79.60
79.60
+2.50
1
2319
11:33:03
79.50
79.70
79.70
+2.60
1
2318
11:32:45
79.60
79.70
79.60
+2.50
2
2317
11:32:45
79.60
79.70
79.60
+2.50
1
2315
11:32:29
79.60
79.70
79.60
+2.50
3
2314
11:32:29
79.60
79.70
79.60
+2.50
3
2311
11:32:17
79.50
79.70
79.70
+2.60
1
2308
11:32:14
79.50
79.70
79.70
+2.60
2
2307
11:31:48
79.50
79.70
79.70
+2.60
1
2305
11:31:39
79.50
79.70
79.70
+2.60
1
2304
11:31:24
79.50
79.70
79.70
+2.60
1
2303
11:31:01
79.50
79.70
79.70
+2.60
1
2302
11:30:51
79.50
79.70
79.70
+2.60
1
2301
11:30:49
79.50
79.70
79.70
+2.60
2
2300
11:30:33
79.50
79.70
79.70
+2.60
1
2298
11:30:24
79.50
79.60
79.60
+2.50
1
2297
11:30:22
79.60
79.70
79.60
+2.50
1
2296
11:30:22
79.60
79.70
79.60
+2.50
2
2295
11:30:22
79.60
79.70
79.60
+2.50
2
2293
11:30:21
79.50
79.60
79.60
+2.50
1
2291
11:29:53
79.60
79.70
79.60
+2.50
1
2290
11:29:49
79.50
79.60
79.60
+2.50
2
2289
11:29:49
79.60
79.70
79.60
+2.50
6
2287
11:29:46
79.50
79.70
79.70
+2.60
1
2281
11:29:27
79.50
79.60
79.70
+2.60
2
2280
11:29:27
79.50
79.60
79.60
+2.50
1
2278
11:29:24
79.50
79.60
79.60
+2.50
2
2277
11:29:19
79.50
79.60
79.60
+2.50
1
2275
11:29:13
79.50
79.60
79.60
+2.50
1
2274
11:29:08
79.50
79.60
79.60
+2.50
1
2273
11:28:46
79.50
79.60
79.60
+2.50
1
2272
11:28:30
79.50
79.60
79.60
+2.50
1
2271
11:28:16
79.50
79.60
79.60
+2.50
1
2270
11:28:04
79.50
79.60
79.60
+2.50
1
2269
11:27:59
79.50
79.60
79.60
+2.50
2
2268
11:27:53
79.50
79.60
79.60
+2.50
1
2266
11:27:53
79.40
79.50
79.50
+2.40
1
2265
11:27:48
79.40
79.50
79.50
+2.40
1
2264
11:27:28
79.40
79.50
79.50
+2.40
1
2263
11:27:28
79.40
79.50
79.50
+2.40
10
2262
11:27:20
79.40
79.50
79.50
+2.40
3
2252
11:27:15
79.40
79.50
79.50
+2.40
1
2249
11:26:50
79.40
79.50
79.50
+2.40
1
2248
11:26:37
79.40
79.50
79.50
+2.40
1
2247
11:26:37
79.40
79.50
79.50
+2.40
1
2246
11:26:37
79.40
79.50
79.50
+2.40
1
2245
11:26:37
79.40
79.50
79.50
+2.40
16
2244
11:26:34
79.40
79.50
79.50
+2.40
2
2228
11:25:59
79.40
79.50
79.50
+2.40
1
2226
11:25:35
79.40
79.50
79.50
+2.40
1
2225
11:25:21
79.40
79.50
79.50
+2.40
1
2224
11:25:14
79.40
79.50
79.50
+2.40
3
2223
11:25:09
79.40
79.50
79.50
+2.40
2
2220
11:24:44
79.40
79.50
79.50
+2.40
1
2218
11:24:20
79.40
79.50
79.50
+2.40
1
2217
11:24:06
79.40
79.50
79.50
+2.40
1
2216
11:23:44
79.40
79.50
79.50
+2.40
2
2215
11:23:28
79.40
79.50
79.50
+2.40
1
2213
11:23:08
79.40
79.50
79.50
+2.40
3
2212
11:23:06
79.40
79.50
79.50
+2.40
1
2209
11:22:50
79.40
79.50
79.50
+2.40
1
2208
11:22:19
79.40
79.50
79.50
+2.40
2
2207
11:22:12
79.40
79.50
79.50
+2.40
1
2205
11:22:06
79.30
79.40
79.40
+2.30
6
2204
11:22:00
79.30
79.40
79.40
+2.30
1
2198
11:22:00
79.30
79.40
79.40
+2.30
1
2197
11:22:00
79.30
79.40
79.40
+2.30
1
2196
11:22:00
79.30
79.40
79.40
+2.30
1
2195
11:22:00
79.30
79.40
79.40
+2.30
1
2194
11:21:51
79.30
79.40
79.40
+2.30
1
2193
11:20:54
79.30
79.40
79.40
+2.30
2
2192
11:20:37
79.30
79.40
79.40
+2.30
1
2190
11:20:24
79.30
79.40
79.40
+2.30
1
2189
11:19:29
79.30
79.40
79.40
+2.30
2
2188
11:19:22
79.30
79.40
79.40
+2.30
1
2186
11:18:07
79.20
79.40
79.40
+2.30
1
2185
11:18:04
79.20
79.40
79.40
+2.30
2
2184
11:16:53
79.20
79.40
79.40
+2.30
1
2182
11:16:39
79.20
79.40
79.40
+2.30
2
2181
11:15:38
79.20
79.40
79.40
+2.30
1
2179
11:15:09
79.30
79.40
79.20
+2.10
14
2178
11:15:09
79.30
79.40
79.30
+2.20
6
2164
11:15:02
79.30
79.40
79.40
+2.30
1
2158
11:14:56
79.20
79.40
79.40
+2.30
2
2157
11:14:42
79.20
79.40
79.40
+2.30
3
2155
11:14:30
79.30
79.40
79.30
+2.20
1
2152
11:14:30
79.30
79.40
79.30
+2.20
6
2151
11:14:24
79.30
79.40
79.40
+2.30
1
2145
11:13:49
79.30
79.40
79.40
+2.30
2
2144
11:13:09
79.30
79.40
79.40
+2.30
1
2142
11:12:57
79.30
79.40
79.40
+2.30
1
2141
11:12:36
79.30
79.40
79.40
+2.30
3
2140
11:12:24
79.30
79.40
79.40
+2.30
2
2137
11:12:21
79.40
79.50
79.40
+2.30
11
2135
11:11:57
79.40
79.50
79.50
+2.40
1
2124
11:10:59
79.30
79.50
79.50
+2.40
2
2123
11:10:40
79.40
79.50
79.40
+2.30
1
2121
11:10:40
79.30
79.40
79.40
+2.30
4
2120
11:10:29
79.30
79.40
79.40
+2.30
3
2116
11:10:20
79.20
79.40
79.40
+2.30
1
2113
11:10:15
79.20
79.40
79.40
+2.30
1
2112
11:09:37
79.20
79.40
79.40
+2.30
1
2111
11:09:34
79.20
79.40
79.40
+2.30
2
2110
11:09:07
79.20
79.30
79.30
+2.20
2
2108
11:08:59
79.20
79.30
79.30
+2.20
1
2106
11:08:27
79.20
79.30
79.30
+2.20
2
2105
11:08:25
79.30
79.40
79.30
+2.20
1
2103
11:08:25
79.20
79.30
79.30
+2.20
4
2102
11:08:23
79.20
79.30
79.30
+2.20
3
2098
11:08:21
79.20
79.30
79.30
+2.20
1
2095
11:08:09
79.20
79.30
79.30
+2.20
2
2094
11:07:43
79.10
79.30
79.30
+2.20
1
2092
11:07:06
79.10
79.30
79.30
+2.20
1
2091
11:06:44
79.10
79.30
79.30
+2.20
2
2090
11:06:28
79.10
79.30
79.30
+2.20
1
2088
11:06:04
79.10
79.30
79.10
+2.00
1
2087
11:05:50
79.10
79.30
79.30
+2.20
1
2086
11:05:12
79.10
79.30
79.30
+2.20
1
2085
11:04:35
79.10
79.30
79.30
+2.20
1
2084
11:04:11
79.10
79.20
79.20
+2.10
1
2083
11:04:10
79.10
79.20
79.20
+2.10
1
2082
11:04:01
79.10
79.20
79.10
+2.00
1
2081
11:03:57
79.10
79.20
79.20
+2.10
1
2080
11:03:56
79.10
79.20
79.20
+2.10
1
2079
11:03:54
79.10
79.20
79.20
+2.10
2
2078
11:03:19
79.10
79.20
79.20
+2.10
1
2076
11:03:05
79.10
79.20
79.20
+2.10
1
2075
11:02:29
79.10
79.20
79.20
+2.10
2
2074
11:01:54
79.10
79.20
79.20
+2.10
1
2072
11:01:29
79.20
79.30
79.20
+2.10
3
2071
11:01:04
79.20
79.30
79.30
+2.20
2
2068
10:59:39
79.20
79.30
79.30
+2.20
2
2066
10:58:54
79.10
79.30
79.30
+2.20
1
2064
10:58:29
79.10
79.30
79.10
+2.00
2
2063
10:58:28
79.20
79.30
79.20
+2.10
1
2061
10:58:28
79.10
79.30
79.10
+2.00
1
2060
10:58:28
79.20
79.30
79.20
+2.10
6
2059
10:58:17
79.10
79.30
79.30
+2.20
1
2053
10:58:14
79.00
79.30
79.30
+2.20
2
2052
10:57:51
79.00
79.30
79.30
+2.20
3
2050
10:57:39
79.00
79.30
79.30
+2.20
1
2047
10:56:49
79.00
79.30
79.30
+2.20
2
2046
10:56:30
79.10
79.30
79.10
+2.00
4
2044
10:55:53
79.20
79.40
79.20
+2.10
6
2040
10:55:44
79.20
79.30
79.40
+2.30
1
2034
10:55:44
79.20
79.30
79.30
+2.20
2
2033
10:54:43
79.20
79.40
79.40
+2.30
2
2031
10:53:59
79.20
79.40
79.40
+2.30
2
2029
10:53:38
79.20
79.30
79.30
+2.20
1
2027
10:53:38
79.30
79.40
79.30
+2.20
4
2026
10:53:38
79.20
79.30
79.30
+2.20
1
2022
10:53:38
79.20
79.40
79.40
+2.30
3
2021
10:52:34
79.20
79.30
79.40
+2.30
1
2018
10:52:34
79.20
79.30
79.30
+2.20
1
2017
10:51:51
79.20
79.30
79.20
+2.10
1
2016
10:51:32
79.10
79.30
79.30
+2.20
3
2015
10:51:25
79.20
79.30
79.20
+2.10
1
2012
10:51:16
79.10
79.30
79.10
+2.00
1
2011
10:51:09
79.10
79.30
79.30
+2.20
2
2010
10:50:43
79.10
79.30
79.10
+2.00
1
2008
10:50:41
79.20
79.30
79.20
+2.10
4
2007
10:50:36
79.20
79.30
79.20
+2.10
3
2003
10:50:01
79.20
79.30
79.30
+2.20
1
2000
10:50:00
79.30
79.40
79.30
+2.20
4
1999
10:50:00
79.40
79.50
79.40
+2.30
5
1995
10:49:44
79.40
79.50
79.50
+2.40
2
1990
10:49:25
79.40
79.50
79.50
+2.40
3
1988
10:48:19
79.40
79.50
79.50
+2.40
2
1985
10:48:14
79.40
79.50
79.50
+2.40
1
1983
10:48:00
79.40
79.50
79.50
+2.40
1
1982
10:47:41
79.40
79.50
79.50
+2.40
1
1981
10:46:54
79.40
79.50
79.50
+2.40
2
1980
10:46:46
79.30
79.40
79.40
+2.30
2
1978
10:46:32
79.40
79.50
79.40
+2.30
3
1976
10:45:29
79.30
79.50
79.50
+2.40
2
1973
10:45:04
79.30
79.50
79.30
+2.20
3
1971
10:44:35
79.40
79.50
79.40
+2.30
1
1968
10:44:21
79.30
79.40
79.40
+2.30
1
1967
10:44:08
79.20
79.30
79.30
+2.20
9
1966
10:43:49
79.20
79.30
79.20
+2.10
1
1957
10:43:32
79.30
79.40
79.30
+2.20
3
1956
10:42:42
79.30
79.50
79.30
+2.20
1
1953
10:42:39
79.30
79.50
79.50
+2.40
2
1952
10:42:32
79.30
79.50
79.30
+2.20
2
1950
10:41:46
79.40
79.70
79.40
+2.30
4
1948
10:41:16
79.50
79.70
79.50
+2.40
12
1944
10:41:16
79.60
79.80
79.60
+2.50
12
1932
10:41:14
79.60
79.70
79.70
+2.60
2
1920
10:39:49
79.60
79.70
79.70
+2.60
2
1918
10:39:48
79.70
79.80
79.70
+2.60
10
1916
10:39:48
79.70
79.80
79.70
+2.60
6
1906
10:39:48
79.70
79.80
79.70
+2.60
2
1900
10:38:46
79.80
79.90
79.80
+2.70
1
1898
10:38:36
79.80
79.90
79.80
+2.70
1
1897
10:38:36
79.80
79.90
79.80
+2.70
2
1896
10:38:36
79.80
79.90
79.80
+2.70
3
1894
10:38:24
79.70
79.90
79.90
+2.80
2
1891
10:38:08
79.70
79.80
79.80
+2.70
1
1889
10:37:30
79.70
79.90
79.90
+2.80
1
1888
10:37:09
79.80
79.90
79.80
+2.70
10
1887
10:36:59
79.80
79.90
79.90
+2.80
2
1877
10:36:52
79.80
79.90
79.90
+2.80
1
1875
10:36:37
79.80
79.90
79.90
+2.80
1
1874
10:36:14
79.80
79.90
79.90
+2.80
1
1873
10:35:36
79.80
79.90
79.90
+2.80
1
1872
10:35:34
79.80
79.90
79.90
+2.80
2
1871
10:35:30
79.80
79.90
79.80
+2.70
1
1869
10:34:59
79.80
79.90
79.90
+2.80
1
1868
10:34:21
79.80
79.90
79.90
+2.80
1
1867
10:34:09
79.70
79.80
79.80
+2.70
2
1866
10:34:09
79.70
79.80
79.80
+2.70
2
1864
10:34:02
79.70
79.80
79.80
+2.70
3
1862
10:33:43
79.70
79.80
79.80
+2.70
1
1859
10:33:05
79.70
79.80
79.80
+2.70
1
1858
10:32:44
79.70
79.80
79.80
+2.70
2
1857
10:32:34
79.70
79.80
79.80
+2.70
3
1855
10:32:28
79.70
79.80
79.80
+2.70
1
1852
10:31:50
79.70
79.80
79.80
+2.70
1
1851
10:31:49
79.70
79.80
79.70
+2.60
1
1850
10:31:33
79.70
79.80
79.70
+2.60
1
1849
10:31:32
79.70
79.80
79.80
+2.70
4
1848
10:31:19
79.70
79.80
79.80
+2.70
2
1844
10:31:12
79.70
79.80
79.80
+2.70
1
1842
10:31:03
79.80
79.90
79.80
+2.70
2
1841
10:31:03
79.80
79.90
79.80
+2.70
2
1839
10:30:58
79.80
79.90
79.80
+2.70
1
1837
10:30:35
79.80
79.90
79.90
+2.80
1
1836
10:30:28
79.80
79.90
79.90
+2.80
3
1835
10:29:56
79.70
79.90
79.90
+2.80
1
1832
10:29:54
79.70
79.80
79.90
+2.80
1
1831
10:29:54
79.70
79.80
79.80
+2.70
1
1830
10:29:35
79.80
79.90
79.80
+2.70
2
1829
10:29:20
79.80
79.90
79.80
+2.70
2
1827
10:29:19
79.80
79.90
79.90
+2.80
1
1825
10:29:18
79.80
79.90
79.80
+2.70
7
1824
10:28:41
79.80
79.90
79.90
+2.80
1
1817
10:28:29
79.80
79.90
79.90
+2.80
2
1816
10:28:21
79.80
79.90
79.90
+2.80
3
1814
10:28:15
79.80
79.90
79.90
+2.80
1
1811
10:28:03
79.80
79.90
79.90
+2.80
1
1810
10:27:25
79.80
79.90
79.90
+2.80
1
1809
10:27:09
79.80
79.90
79.80
+2.70
1
1808
10:27:09
79.80
79.90
79.80
+2.70
8
1807
10:27:09
79.90
80.00
79.90
+2.80
26
1799
10:27:04
79.90
80.00
80.00
+2.90
2
1773
10:26:47
79.90
80.00
80.00
+2.90
1
1771
10:26:15
79.90
80.00
80.00
+2.90
3
1770
10:26:11
79.90
80.00
79.90
+2.80
1
1767
10:26:10
79.90
80.00
80.00
+2.90
1
1766
10:25:39
79.90
80.00
80.00
+2.90
2
1765
10:25:32
79.90
80.00
80.00
+2.90
1
1763
10:25:13
79.90
80.00
79.90
+2.80
2
1762
10:24:57
79.90
80.00
79.90
+2.80
3
1760
10:24:23
79.90
80.00
79.90
+2.80
10
1757
10:24:17
79.90
80.00
80.00
+2.90
1
1747
10:24:14
79.90
80.00
80.00
+2.90
1
1746
10:24:14
79.90
80.00
80.00
+2.90
2
1745
10:24:09
79.90
80.00
80.00
+2.90
5
1743
10:24:09
79.90
80.00
80.00
+2.90
10
1738
10:24:08
79.90
80.00
80.00
+2.90
3
1728
10:23:49
79.80
79.90
79.90
+2.80
2
1725
10:23:34
79.80
80.00
80.00
+2.90
1
1723
10:23:19
79.80
80.00
80.00
+2.90
1
1722
10:22:49
79.80
80.00
80.00
+2.90
2
1721
10:22:46
79.90
80.00
79.90
+2.80
1
1719
10:22:46
79.90
80.00
79.90
+2.80
2
1718
10:22:46
79.80
79.90
79.90
+2.80
11
1716
10:22:46
79.80
79.90
79.90
+2.80
9
1705
10:22:46
79.80
79.90
79.90
+2.80
8
1696
10:22:36
79.80
79.90
79.80
+2.70
1
1688
10:22:33
79.80
79.90
79.80
+2.70
2
1687
10:22:28
79.80
79.90
79.80
+2.70
1
1685
10:22:20
79.80
79.90
79.80
+2.70
1
1684
10:22:13
79.80
79.90
79.80
+2.70
5
1683
10:21:54
79.80
79.90
79.80
+2.70
6
1678
10:21:49
79.80
79.90
79.80
+2.70
1
1672
10:21:45
79.80
79.90
79.90
+2.80
1
1671
10:21:40
79.80
79.90
79.90
+2.80
1
1670
10:21:39
79.80
79.90
79.90
+2.80
2
1669
10:21:27
79.80
79.90
79.90
+2.80
5
1667
10:21:24
79.70
79.90
79.90
+2.80
2
1662
10:21:17
79.70
79.80
79.80
+2.70
2
1660
10:21:07
79.70
79.90
79.90
+2.80
1
1658
10:21:06
79.80
79.90
79.80
+2.70
1
1657
10:20:56
79.80
79.90
79.80
+2.70
1
1656
10:20:51
79.80
79.90
79.90
+2.80
1
1655
10:20:30
79.80
79.90
79.90
+2.80
1
1654
10:20:26
79.80
79.90
79.80
+2.70
5
1653
10:20:23
79.80
79.90
79.80
+2.70
1
1648
10:20:07
79.80
79.90
79.80
+2.70
10
1647
10:19:59
79.80
79.90
79.90
+2.80
2
1637
10:19:57
79.80
79.90
79.80
+2.70
1
1635
10:19:52
79.80
79.90
79.90
+2.80
1
1634
10:19:30
79.80
79.90
79.80
+2.70
1
1633
10:19:24
79.80
79.90
79.80
+2.70
1
1632
10:19:14
79.80
79.90
79.90
+2.80
1
1631
10:19:07
79.70
79.80
79.80
+2.70
2
1630
10:19:07
79.80
79.90
79.80
+2.70
3
1628
10:19:02
79.80
79.90
79.80
+2.70
3
1625
10:19:02
79.70
79.80
79.80
+2.70
2
1622
10:19:02
79.80
79.90
79.80
+2.70
8
1620
10:18:54
79.70
79.80
79.80
+2.70
22
1612
10:18:41
79.70
79.80
79.80
+2.70
2
1590
10:18:36
79.70
79.80
79.80
+2.70
1
1588
10:18:34
79.70
79.80
79.80
+2.70
2
1587
10:17:59
79.70
79.80
79.80
+2.70
1
1585
10:17:49
79.70
79.80
79.80
+2.70
3
1584
10:17:29
79.80
79.90
79.80
+2.70
3
1581
10:17:29
79.80
79.90
79.80
+2.70
5
1578
10:17:27
79.80
79.90
79.80
+2.70
1
1573
10:17:25
79.80
79.90
79.80
+2.70
5
1572
10:17:21
79.80
79.90
79.90
+2.80
1
1567
10:17:09
79.80
79.90
79.90
+2.80
2
1566
10:17:02
79.80
79.90
79.80
+2.70
1
1564
10:16:58
79.80
79.90
79.80
+2.70
5
1563
10:16:57
79.80
79.90
79.80
+2.70
1
1558
10:16:56
79.80
79.90
79.80
+2.70
1
1557
10:16:54
79.80
79.90
79.80
+2.70
1
1556
10:16:48
79.80
79.90
79.80
+2.70
1
1555
10:16:43
79.80
79.90
79.90
+2.80
1
1554
10:16:41
79.80
79.90
79.80
+2.70
2
1553
10:16:40
79.80
79.90
79.80
+2.70
2
1551
10:16:32
79.80
79.90
79.80
+2.70
1
1549
10:16:31
79.80
79.90
79.80
+2.70
1
1548
10:16:06
79.80
79.90
79.80
+2.70
2
1547
10:16:05
79.80
79.90
79.90
+2.80
1
1545
10:15:55
79.80
79.90
79.80
+2.70
3
1544
10:15:52
79.80
79.90
79.80
+2.70
1
1541
10:15:49
79.80
79.90
79.80
+2.70
1
1540
10:15:49
79.80
79.90
79.80
+2.70
1
1539
10:15:44
79.80
79.90
79.90
+2.80
2
1538
10:15:43
79.80
79.90
79.90
+2.80
3
1536
10:15:27
79.80
79.90
79.90
+2.80
1
1533
10:14:50
79.80
79.90
79.90
+2.80
1
1532
10:14:19
79.70
79.90
79.90
+2.80
1
1531
10:14:19
79.70
79.90
79.90
+2.80
2
1530
10:14:12
79.70
79.90
79.90
+2.80
1
1528
10:14:08
79.70
79.90
79.70
+2.60
4
1527
10:13:58
79.70
79.90
79.70
+2.60
1
1523
10:13:43
79.70
79.80
79.80
+2.70
15
1522
10:13:36
79.70
79.80
79.80
+2.70
1
1507
10:13:36
79.70
79.80
79.80
+2.70
3
1506
10:13:34
79.70
79.80
79.80
+2.70
1
1503
10:13:32
79.70
79.80
79.80
+2.70
1
1502
10:13:19
79.70
79.80
79.80
+2.70
3
1501
10:13:13
79.70
79.80
79.80
+2.70
1
1498
10:13:02
79.70
79.80
79.80
+2.70
1
1497
10:12:56
79.70
79.80
79.80
+2.70
1
1496
10:12:54
79.70
79.80
79.80
+2.70
2
1495
10:12:18
79.70
79.80
79.80
+2.70
1
1493
10:12:11
79.70
79.80
79.70
+2.60
1
1492
10:11:41
79.70
79.80
79.80
+2.70
1
1491
10:11:32
79.70
79.80
79.70
+2.60
1
1490
10:11:30
79.70
79.80
79.80
+2.70
3
1489
10:11:29
79.70
79.80
79.80
+2.70
2
1486
10:11:11
79.70
79.80
79.70
+2.60
1
1484
10:11:06
79.70
79.80
79.70
+2.60
1
1483
10:11:03
79.70
79.80
79.80
+2.70
1
1482
10:10:46
79.70
79.80
79.70
+2.60
1
1481
10:10:28
79.70
79.80
79.80
+2.70
1
1480
10:10:19
79.70
79.80
79.80
+2.70
1
1479
10:10:09
79.70
79.80
79.80
+2.70
2
1478
10:10:04
79.70
79.80
79.70
+2.60
10
1476
10:10:04
79.70
79.80
79.80
+2.70
2
1466
10:09:37
79.70
79.80
79.80
+2.70
3
1464
10:09:37
79.70
79.80
79.80
+2.70
3
1461
10:09:21
79.70
79.80
79.70
+2.60
2
1458
10:09:18
79.70
79.80
79.70
+2.60
1
1456
10:08:56
79.70
79.80
79.70
+2.60
2
1455
10:08:49
79.70
79.80
79.70
+2.60
1
1453
10:08:46
79.70
79.80
79.80
+2.70
3
1452
10:08:41
79.70
79.80
79.70
+2.60
1
1449
10:08:39
79.70
79.80
79.80
+2.70
2
1448
10:08:34
79.70
79.80
79.70
+2.60
1
1446
10:08:16
79.70
79.80
79.70
+2.60
2
1445
10:08:15
79.70
79.80
79.70
+2.60
1
1443
10:08:03
79.70
79.80
79.70
+2.60
1
1442
10:07:54
79.60
79.80
79.80
+2.70
5
1441
10:07:48
79.60
79.70
79.70
+2.60
1
1436
10:07:34
79.60
79.70
79.70
+2.60
1
1435
10:07:18
79.50
79.80
79.80
+2.70
1
1434
10:07:14
79.50
79.80
79.80
+2.70
2
1433
10:07:08
79.60
79.80
79.60
+2.50
10
1431
10:07:08
79.70
79.80
79.70
+2.60
2
1421
10:07:08
79.70
79.80
79.70
+2.60
1
1419
10:07:08
79.70
79.80
79.70
+2.60
1
1418
10:07:08
79.70
79.80
79.70
+2.60
3
1417
10:07:08
79.60
79.70
79.70
+2.60
26
1414
10:07:02
79.60
79.70
79.60
+2.50
1
1388
10:06:59
79.60
79.70
79.70
+2.60
1
1387
10:06:49
79.50
79.60
79.60
+2.50
1
1386
10:06:44
79.50
79.60
79.60
+2.50
17
1385
10:06:38
79.40
79.60
79.60
+2.50
1
1368
10:06:36
79.40
79.50
79.50
+2.40
3
1367
10:06:27
79.40
79.50
79.50
+2.40
1
1364
10:06:18
79.40
79.60
79.40
+2.30
1
1363
10:06:18
79.50
79.60
79.50
+2.40
5
1362
10:06:13
79.50
79.60
79.50
+2.40
5
1357
10:06:12
79.50
79.60
79.50
+2.40
1
1352
10:06:03
79.40
79.50
79.50
+2.40
13
1351
10:06:03
79.40
79.50
79.50
+2.40
4
1338
10:06:03
79.40
79.50
79.50
+2.40
29
1334
10:06:02
79.30
79.40
79.40
+2.30
3
1305
10:06:02
79.30
79.40
79.40
+2.30
20
1302
10:06:01
79.30
79.40
79.40
+2.30
1
1282
10:05:49
79.30
79.40
79.40
+2.30
2
1281
10:05:48
79.30
79.40
79.40
+2.30
1
1279
10:05:44
79.30
79.40
79.40
+2.30
1
1278
10:05:37
79.30
79.40
79.40
+2.30
1
1277
10:05:30
79.30
79.40
79.40
+2.30
2
1276
10:05:23
79.30
79.40
79.40
+2.30
1
1274
10:05:23
79.30
79.40
79.30
+2.20
1
1273
10:05:00
79.20
79.30
79.30
+2.20
4
1272
10:04:24
79.20
79.30
79.30
+2.20
2
1268
10:04:18
79.20
79.30
79.20
+2.10
1
1266
10:04:04
79.30
79.40
79.30
+2.20
3
1265
10:03:52
79.30
79.40
79.30
+2.20
3
1262
10:03:41
79.30
79.40
79.30
+2.20
1
1259
10:03:13
79.30
79.40
79.40
+2.30
1
1258
10:02:59
79.30
79.40
79.40
+2.30
2
1257
10:02:50
79.20
79.30
79.30
+2.20
1
1255
10:02:39
79.30
79.40
79.30
+2.20
1
1254
10:02:33
79.30
79.40
79.30
+2.20
1
1253
10:02:26
79.20
79.30
79.30
+2.20
1
1252
10:02:25
79.20
79.30
79.30
+2.20
3
1251
10:02:23
79.20
79.30
79.30
+2.20
1
1248
10:02:11
79.20
79.30
79.30
+2.20
1
1247
10:02:11
79.30
79.40
79.30
+2.20
4
1246
10:02:09
79.20
79.30
79.30
+2.20
3
1242
10:02:06
79.30
79.40
79.30
+2.20
2
1239
10:02:00
79.30
79.40
79.30
+2.20
1
1237
10:01:54
79.30
79.40
79.30
+2.20
3
1236
10:01:53
79.30
79.40
79.30
+2.20
1
1233
10:01:50
79.30
79.40
79.30
+2.20
3
1232
10:01:34
79.30
79.40
79.40
+2.30
2
1229
10:01:28
79.30
79.40
79.30
+2.20
1
1227
10:00:47
79.30
79.50
79.50
+2.40
1
1226
10:00:42
79.40
79.50
79.40
+2.30
2
1225
10:00:22
79.40
79.50
79.40
+2.30
1
1223
10:00:13
79.40
79.50
79.40
+2.30
1
1222
10:00:09
79.40
79.50
79.50
+2.40
2
1221
10:00:08
79.30
79.40
79.40
+2.30
2
1219
10:00:08
79.40
79.50
79.40
+2.30
3
1217
10:00:03
79.30
79.40
79.40
+2.30
3
1214
10:00:03
79.40
79.50
79.40
+2.30
2
1211
09:59:53
79.40
79.50
79.40
+2.30
1
1209
09:59:52
79.40
79.50
79.40
+2.30
1
1208
09:59:45
79.40
79.50
79.40
+2.30
1
1207
09:59:44
79.40
79.50
79.40
+2.30
1
1206
09:59:43
79.40
79.50
79.40
+2.30
5
1205
09:59:39
79.40
79.50
79.40
+2.30
1
1200
09:59:35
79.40
79.50
79.40
+2.30
1
1199
09:58:44
79.40
79.50
79.50
+2.40
2
1198
09:58:27
79.40
79.50
79.50
+2.40
1
1196
09:58:24
79.40
79.50
79.50
+2.40
1
1195
09:58:21
79.40
79.50
79.50
+2.40
1
1194
09:58:20
79.50
79.60
79.50
+2.40
3
1193
09:58:18
79.50
79.60
79.50
+2.40
1
1190
09:58:16
79.50
79.60
79.50
+2.40
4
1189
09:58:10
79.50
79.60
79.50
+2.40
5
1185
09:58:07
79.50
79.60
79.50
+2.40
1
1180
09:58:06
79.50
79.60
79.50
+2.40
1
1179
09:58:03
79.50
79.60
79.50
+2.40
1
1178
09:58:00
79.40
79.50
79.50
+2.40
1
1177
09:57:56
79.40
79.50
79.50
+2.40
1
1176
09:57:56
79.40
79.50
79.50
+2.40
1
1175
09:57:55
79.50
79.60
79.50
+2.40
7
1174
09:57:53
79.40
79.50
79.50
+2.40
1
1167
09:57:49
79.40
79.50
79.50
+2.40
1
1166
09:57:41
79.50
79.60
79.50
+2.40
1
1165
09:57:22
79.40
79.50
79.50
+2.40
13
1164
09:57:21
79.20
79.40
79.40
+2.30
7
1151
09:57:21
79.20
79.40
79.40
+2.30
1
1144
09:57:19
79.20
79.40
79.40
+2.30
2
1143
09:57:14
79.20
79.40
79.40
+2.30
1
1141
09:57:12
79.20
79.30
79.30
+2.20
1
1140
09:57:07
79.20
79.30
79.30
+2.20
1
1139
09:57:04
79.20
79.40
79.20
+2.10
1
1138
09:57:01
79.20
79.40
79.40
+2.30
1
1137
09:56:45
79.10
79.30
79.40
+2.30
2
1136
09:56:45
79.10
79.30
79.30
+2.20
1
1134
09:56:36
79.00
79.20
79.20
+2.10
3
1133
09:56:36
79.00
79.20
79.20
+2.10
3
1130
09:56:36
79.20
79.30
79.20
+2.10
4
1127
09:56:36
79.30
79.40
79.30
+2.20
3
1123
09:56:36
79.40
79.50
79.40
+2.30
16
1120
09:56:36
79.40
79.50
79.40
+2.30
1
1104
09:56:34
79.40
79.50
79.50
+2.40
1
1103
09:56:31
79.40
79.50
79.50
+2.40
2
1102
09:56:24
79.40
79.50
79.50
+2.40
3
1100
09:55:54
79.40
79.50
79.50
+2.40
2
1097
09:55:49
79.40
79.50
79.50
+2.40
1
1095
09:55:45
79.40
79.50
79.50
+2.40
1
1094
09:55:27
79.50
79.60
79.50
+2.40
2
1093
09:55:02
79.50
79.60
79.60
+2.50
1
1091
09:55:02
79.50
79.60
79.60
+2.50
10
1090
09:55:00
79.50
79.60
79.60
+2.50
1
1080
09:54:57
79.50
79.60
79.60
+2.50
1
1079
09:54:55
79.50
79.60
79.60
+2.50
1
1078
09:54:53
79.40
79.50
79.50
+2.40
34
1077
09:54:47
79.40
79.50
79.50
+2.40
1
1043
09:54:42
79.20
79.40
79.40
+2.30
7
1042
09:54:39
79.20
79.30
79.30
+2.20
3
1035
09:54:31
79.20
79.30
79.30
+2.20
1
1032
09:54:29
79.20
79.30
79.30
+2.20
2
1031
09:54:16
79.20
79.30
79.40
+2.30
4
1029
09:54:16
79.20
79.30
79.30
+2.20
6
1025
09:54:06
79.30
79.40
79.30
+2.20
5
1019
09:54:05
79.30
79.40
79.30
+2.20
1
1014
09:54:03
79.30
79.40
79.30
+2.20
1
1013
09:54:01
79.30
79.40
79.30
+2.20
1
1012
09:53:59
79.30
79.40
79.30
+2.20
1
1011
09:53:55
79.30
79.40
79.30
+2.20
1
1010
09:53:40
79.30
79.40
79.30
+2.20
2
1009
09:53:39
79.30
79.40
79.40
+2.30
1
1007
09:53:36
79.20
79.30
79.30
+2.20
1
1006
09:53:29
79.40
79.50
79.40
+2.30
1
1005
09:53:29
79.40
79.50
79.40
+2.30
2
1004
09:53:29
79.40
79.50
79.40
+2.30
1
1002
09:53:24
79.40
79.50
79.40
+2.30
1
1001
09:53:17
79.40
79.50
79.40
+2.30
1
1000
09:53:12
79.40
79.50
79.50
+2.40
1
999
09:53:11
79.40
79.50
79.50
+2.40
2
998
09:53:06
79.40
79.50
79.50
+2.40
2
996
09:53:05
79.30
79.40
79.40
+2.30
16
994
09:53:05
79.30
79.40
79.40
+2.30
6
978
09:53:04
79.20
79.30
79.30
+2.20
9
972
09:53:04
79.10
79.20
79.20
+2.10
69
963
09:53:04
79.00
79.10
79.10
+2.00
19
894
09:53:04
79.00
79.10
79.10
+2.00
2
875
09:52:37
79.00
79.10
79.00
+1.90
4
873
09:52:32
79.00
79.10
79.10
+2.00
3
869
09:52:03
79.00
79.10
79.10
+2.00
1
866
09:52:02
79.00
79.10
79.10
+2.00
2
865
09:52:00
79.00
79.10
79.00
+1.90
1
863
09:51:58
79.00
79.10
79.10
+2.00
1
862
09:51:58
79.00
79.10
79.10
+2.00
1
861
09:51:57
79.00
79.10
79.00
+1.90
1
860
09:51:56
79.00
79.10
79.10
+2.00
2
859
09:51:46
79.00
79.10
79.10
+2.00
1
857
09:51:39
79.00
79.10
79.10
+2.00
2
856
09:51:21
78.90
79.00
79.00
+1.90
28
854
09:51:21
78.90
79.00
79.00
+1.90
2
826
09:51:14
78.90
79.00
79.00
+1.90
3
824
09:51:09
78.90
79.00
79.00
+1.90
2
821
09:51:02
78.90
79.00
79.00
+1.90
6
819
09:50:33
78.90
79.00
78.90
+1.80
1
813
09:50:24
78.90
79.00
78.90
+1.80
1
812
09:50:19
78.90
79.00
79.00
+1.90
1
811
09:50:14
78.90
79.00
79.00
+1.90
2
810
09:50:13
78.80
78.90
78.90
+1.80
15
808
09:50:08
78.80
78.90
78.90
+1.80
3
793
09:50:00
78.80
78.90
78.90
+1.80
1
790
09:49:40
78.80
78.90
78.90
+1.80
1
789
09:49:24
78.90
79.00
78.90
+1.80
3
788
09:49:13
78.90
79.00
78.90
+1.80
1
785
09:48:49
78.80
79.00
79.00
+1.90
2
784
09:48:46
78.80
79.00
79.00
+1.90
3
782
09:48:21
78.90
79.00
78.90
+1.80
3
779
09:48:17
78.90
79.00
78.90
+1.80
2
776
09:48:09
78.90
79.00
78.90
+1.80
2
774
09:47:59
78.90
79.00
78.90
+1.80
1
772
09:47:58
78.90
79.00
78.90
+1.80
4
771
09:47:41
78.90
79.00
78.90
+1.80
5
767
09:47:40
78.90
79.00
78.90
+1.80
1
762
09:47:24
78.80
78.90
78.90
+1.80
15
761
09:47:24
78.80
78.90
78.90
+1.80
2
746
09:47:21
78.80
78.90
78.80
+1.70
1
744
09:46:53
78.70
78.80
78.80
+1.70
1
743
09:46:53
78.70
78.90
78.90
+1.80
3
742
09:46:39
78.70
78.80
78.80
+1.70
1
739
09:46:33
78.80
78.90
78.80
+1.70
1
738
09:46:16
78.80
78.90
78.90
+1.80
1
737
09:46:08
78.70
78.80
78.80
+1.70
2
736
09:46:08
78.70
78.80
78.80
+1.70
20
734
09:46:05
78.70
78.80
78.80
+1.70
1
714
09:46:04
78.70
78.80
78.80
+1.70
2
713
09:45:49
78.70
78.80
78.80
+1.70
2
711
09:45:18
78.70
78.80
78.70
+1.60
1
709
09:45:18
78.60
78.80
78.60
+1.50
2
708
09:45:18
78.70
78.80
78.60
+1.50
6
706
09:45:18
78.70
78.80
78.70
+1.60
2
700
09:45:18
78.60
78.70
78.70
+1.60
6
698
09:45:18
78.60
78.70
78.70
+1.60
4
692
09:44:45
78.50
78.60
78.60
+1.50
8
688
09:44:44
78.40
78.50
78.50
+1.40
5
680
09:43:04
78.40
78.50
78.40
+1.30
2
675
09:42:58
78.40
78.50
78.40
+1.30
2
673
09:42:30
78.40
78.50
78.50
+1.40
1
671
09:41:30
78.50
78.60
78.50
+1.40
2
670
09:41:18
78.50
78.60
78.50
+1.40
1
668
09:41:07
78.50
78.60
78.50
+1.40
5
667
09:40:54
78.50
78.60
78.50
+1.40
1
662
09:40:54
78.50
78.60
78.60
+1.50
2
661
09:40:10
78.50
78.60
78.50
+1.40
1
659
09:39:56
78.40
78.50
78.50
+1.40
4
658
09:39:51
78.30
78.40
78.40
+1.30
2
654
09:39:41
78.30
78.40
78.40
+1.30
1
652
09:39:38
78.30
78.40
78.40
+1.30
2
651
09:39:22
78.30
78.40
78.40
+1.30
1
649
09:38:17
78.30
78.40
78.40
+1.30
1
648
09:37:50
78.30
78.40
78.40
+1.30
1
647
09:37:31
78.20
78.30
78.30
+1.20
10
646
09:37:28
78.20
78.30
78.30
+1.20
1
636
09:37:08
78.10
78.20
78.20
+1.10
1
635
09:37:07
78.10
78.20
78.20
+1.10
1
634
09:37:02
78.10
78.20
78.20
+1.10
5
633
09:36:54
78.10
78.20
78.20
+1.10
6
628
09:35:59
78.00
78.10
78.10
+1.00
1
622
09:35:32
78.00
78.10
78.10
+1.00
5
621
09:35:22
78.00
78.10
78.10
+1.00
1
616
09:35:16
78.00
78.10
78.10
+1.00
1
615
09:34:55
78.00
78.10
78.10
+1.00
1
614
09:34:37
78.10
78.20
78.10
+1.00
2
613
09:34:27
78.10
78.20
78.10
+1.00
3
611
09:33:56
78.00
78.20
78.00
+0.90
3
608
09:33:21
78.00
78.20
78.00
+0.90
4
605
09:33:04
78.00
78.20
78.00
+0.90
10
601
09:32:59
78.00
78.10
78.10
+1.00
1
591
09:32:52
78.00
78.20
78.00
+0.90
10
590
09:32:21
78.00
78.20
78.00
+0.90
1
580
09:32:17
78.00
78.10
78.10
+1.00
1
579
09:32:15
78.10
78.20
78.10
+1.00
1
578
09:32:15
78.10
78.20
78.10
+1.00
2
577
09:32:11
78.00
78.20
78.00
+0.90
1
575
09:32:06
78.00
78.10
78.10
+1.00
3
574
09:31:55
78.00
78.20
78.00
+0.90
20
571
09:31:54
78.10
78.20
78.20
+1.10
2
551
09:31:47
78.10
78.20
78.10
+1.00
1
549
09:31:44
78.00
78.10
78.10
+1.00
2
548
09:31:28
78.10
78.20
78.10
+1.00
2
546
09:31:28
78.10
78.20
78.10
+1.00
2
544
09:31:28
78.10
78.20
78.10
+1.00
4
542
09:31:17
78.10
78.20
78.10
+1.00
1
538
09:31:17
78.20
78.30
78.10
+1.00
1
537
09:31:08
78.10
78.20
78.10
+1.00
1
536
09:30:54
78.10
78.20
78.20
+1.10
1
535
09:30:51
78.10
78.20
78.20
+1.10
3
534
09:30:51
78.20
78.30
78.20
+1.10
2
531
09:30:49
78.20
78.30
78.20
+1.10
1
529
09:30:46
78.20
78.30
78.20
+1.10
1
528
09:30:13
78.10
78.20
78.20
+1.10
1
527
09:29:52
78.10
78.20
78.20
+1.10
1
526
09:29:52
78.20
78.30
78.20
+1.10
2
525
09:29:43
78.20
78.30
78.30
+1.20
2
523
09:29:25
78.20
78.30
78.20
+1.10
1
521
09:29:11
78.10
78.20
78.30
+1.20
3
520
09:29:11
78.10
78.20
78.20
+1.10
2
517
09:29:04
78.20
78.30
78.20
+1.10
4
515
09:28:36
78.30
78.40
78.30
+1.20
1
511
09:28:20
78.20
78.30
78.30
+1.20
2
510
09:28:18
78.30
78.40
78.30
+1.20
2
508
09:28:18
78.30
78.40
78.40
+1.30
2
506
09:28:02
78.30
78.40
78.30
+1.20
2
504
09:27:40
78.20
78.30
78.30
+1.20
1
502
09:27:29
78.20
78.30
78.10
+1.00
6
501
09:27:29
78.20
78.30
78.20
+1.10
4
495
09:27:23
78.10
78.20
78.20
+1.10
3
491
09:27:11
78.10
78.20
78.10
+1.00
1
488
09:27:04
78.20
78.30
78.20
+1.10
2
487
09:26:55
78.20
78.30
78.20
+1.10
2
485
09:26:33
78.30
78.40
78.30
+1.20
1
483
09:26:33
78.30
78.40
78.30
+1.20
2
482
09:26:33
78.30
78.40
78.30
+1.20
2
480
09:26:21
78.40
78.50
78.40
+1.30
3
478
09:26:21
78.40
78.50
78.40
+1.30
2
475
09:26:19
78.40
78.50
78.40
+1.30
1
473
09:26:06
78.40
78.50
78.40
+1.30
1
472
09:25:47
78.40
78.50
78.50
+1.40
2
471
09:25:41
78.40
78.50
78.40
+1.30
1
469
09:25:33
78.40
78.50
78.40
+1.30
1
468
09:25:28
78.40
78.50
78.50
+1.40
2
467
09:25:06
78.50
78.60
78.50
+1.40
8
465
09:25:05
78.40
78.50
78.50
+1.40
1
457
09:24:59
78.40
78.50
78.50
+1.40
1
456
09:24:32
78.50
78.60
78.50
+1.40
1
455
09:24:32
78.50
78.60
78.50
+1.40
10
454
09:24:09
78.60
78.80
78.60
+1.50
5
444
09:24:00
78.60
78.70
78.70
+1.60
2
439
09:23:37
78.60
78.70
78.70
+1.60
3
437
09:23:15
78.70
78.80
78.70
+1.60
5
434
09:23:03
78.60
78.70
78.70
+1.60
1
429
09:22:50
78.70
78.80
78.70
+1.60
4
428
09:22:35
78.70
78.80
78.80
+1.70
5
424
09:22:19
78.60
78.80
78.80
+1.70
15
419
09:22:07
78.60
78.80
78.80
+1.70
1
404
09:22:02
78.60
78.70
78.70
+1.60
2
403
09:22:01
78.70
78.80
78.70
+1.60
3
401
09:21:44
78.70
78.80
78.70
+1.60
1
398
09:21:28
78.70
78.80
78.80
+1.70
1
397
09:20:55
78.70
78.80
78.80
+1.70
1
396
09:20:28
78.60
78.70
78.70
+1.60
2
395
09:20:27
78.60
78.70
78.70
+1.60
1
393
09:20:24
78.60
78.70
78.70
+1.60
2
392
09:20:02
78.60
78.70
78.70
+1.60
1
390
09:19:19
78.60
78.70
78.70
+1.60
1
389
09:19:15
78.60
78.70
78.70
+1.60
1
388
09:19:13
78.60
78.70
78.70
+1.60
1
387
09:19:08
78.60
78.70
78.70
+1.60
2
386
09:18:03
78.60
78.70
78.70
+1.60
1
384
09:17:53
78.70
78.80
78.70
+1.60
10
383
09:16:04
78.80
78.90
78.80
+1.70
1
373
09:15:44
78.80
79.00
78.80
+1.70
2
372
09:15:44
78.80
79.00
78.80
+1.70
3
370
09:15:44
78.90
79.00
78.90
+1.80
5
367
09:15:34
78.90
79.00
78.90
+1.80
3
362
09:15:17
78.90
79.00
78.90
+1.80
1
359
09:14:49
78.90
79.00
79.00
+1.90
1
358
09:14:05
78.90
79.00
79.00
+1.90
1
357
09:13:31
78.90
79.00
79.00
+1.90
1
356
09:13:09
79.00
79.10
79.00
+1.90
2
355
09:13:09
78.90
79.00
79.00
+1.90
4
353
09:13:07
78.90
79.00
79.00
+1.90
1
349
09:13:06
78.90
79.00
79.00
+1.90
5
348
09:12:52
78.90
79.00
79.00
+1.90
1
343
09:12:39
79.00
79.10
79.00
+1.90
4
342
09:12:37
78.90
79.00
79.00
+1.90
1
338
09:12:33
79.00
79.10
79.00
+1.90
1
337
09:12:33
79.00
79.10
79.00
+1.90
3
336
09:12:19
79.00
79.10
79.10
+2.00
2
333
09:12:18
78.90
79.00
79.00
+1.90
23
331
09:12:17
78.90
79.00
79.00
+1.90
2
308
09:12:16
78.80
78.90
78.90
+1.80
1
306
09:12:16
78.80
78.90
78.90
+1.80
13
305
09:12:04
78.80
78.90
78.90
+1.80
1
292
09:11:59
78.80
78.90
78.80
+1.70
1
291
09:11:50
78.80
78.90
78.80
+1.70
1
290
09:11:30
78.70
78.80
78.80
+1.70
12
289
09:11:30
78.70
78.80
78.80
+1.70
1
277
09:11:25
78.70
78.80
78.80
+1.70
2
276
09:10:55
78.70
78.80
78.80
+1.70
1
274
09:10:55
78.70
78.80
78.80
+1.70
1
273
09:10:53
78.60
78.80
78.80
+1.70
2
272
09:10:53
78.60
78.80
78.80
+1.70
1
270
09:10:47
78.60
78.70
78.70
+1.60
1
269
09:10:32
78.60
78.70
78.70
+1.60
1
268
09:10:32
78.60
78.70
78.70
+1.60
2
267
09:10:22
78.60
78.70
78.70
+1.60
1
265
09:10:18
78.60
78.70
78.70
+1.60
3
264
09:10:15
78.60
78.70
78.60
+1.50
1
261
09:10:03
78.70
78.80
78.70
+1.60
3
260
09:09:52
78.70
78.80
78.70
+1.60
1
257
09:09:23
78.60
78.70
78.70
+1.60
1
256
09:09:10
78.60
78.80
78.60
+1.50
1
255
09:08:44
78.50
78.60
78.60
+1.50
4
254
09:08:22
78.50
78.60
78.60
+1.50
1
250
09:08:21
78.50
78.60
78.50
+1.40
3
249
09:07:58
78.50
78.60
78.50
+1.40
1
246
09:07:47
78.60
78.70
78.60
+1.50
2
245
09:07:22
78.40
78.50
78.50
+1.40
5
243
09:07:22
78.40
78.50
78.50
+1.40
4
238
09:07:22
78.60
78.70
78.50
+1.40
7
234
09:07:22
78.60
78.70
78.60
+1.50
4
227
09:07:03
78.60
78.70
78.60
+1.50
1
223
09:07:01
78.60
78.70
78.60
+1.50
2
222
09:06:46
78.60
78.80
78.60
+1.50
1
220
09:06:07
78.70
78.80
78.80
+1.70
1
219
09:06:05
78.70
78.80
78.70
+1.60
1
218
09:05:55
78.70
78.80
78.80
+1.70
1
217
09:05:44
78.60
78.70
78.70
+1.60
1
216
09:05:44
78.70
78.80
78.70
+1.60
3
215
09:05:42
78.70
78.80
78.70
+1.60
1
212
09:05:40
78.70
78.80
78.70
+1.60
2
211
09:05:38
78.70
78.80
78.70
+1.60
1
209
09:05:23
78.70
78.80
78.70
+1.60
1
208
09:05:18
78.70
78.80
78.70
+1.60
1
207
09:05:13
78.60
78.70
78.70
+1.60
3
206
09:05:05
78.80
78.90
78.60
+1.50
5
203
09:05:05
78.80
78.90
78.70
+1.60
2
198
09:05:05
78.80
78.90
78.80
+1.70
3
196
09:04:51
78.70
78.90
78.70
+1.60
1
193
09:04:27
78.80
78.90
78.80
+1.70
4
192
09:04:12
78.80
78.90
78.90
+1.80
2
188
09:04:07
78.80
78.90
78.80
+1.70
1
186
09:04:01
78.90
79.00
78.90
+1.80
1
185
09:04:00
78.80
78.90
79.00
+1.90
2
184
09:04:00
78.80
78.90
78.90
+1.80
2
182
09:03:59
78.80
78.90
78.80
+1.70
1
180
09:03:46
78.80
79.00
78.80
+1.70
1
179
09:03:36
78.90
79.00
78.90
+1.80
1
178
09:03:35
78.80
78.90
78.90
+1.80
2
177
09:03:34
78.90
79.00
78.90
+1.80
3
175
09:03:28
78.90
79.00
78.90
+1.80
4
172
09:03:24
78.90
79.00
78.90
+1.80
1
168
09:03:12
78.90
79.00
79.00
+1.90
1
167
09:03:12
78.90
79.00
79.00
+1.90
1
166
09:02:48
78.80
79.00
79.00
+1.90
2
165
09:02:45
78.80
78.90
78.90
+1.80
1
163
09:02:39
78.60
78.80
78.80
+1.70
3
162
09:02:38
78.80
78.90
78.80
+1.70
1
159
09:02:38
78.80
78.90
78.80
+1.70
1
158
09:02:38
78.80
78.90
78.80
+1.70
1
157
09:02:38
78.80
78.90
78.80
+1.70
1
156
09:02:36
78.80
78.90
78.80
+1.70
1
155
09:02:27
78.80
78.90
78.80
+1.70
1
154
09:02:24
78.90
79.00
78.90
+1.80
1
153
09:02:24
78.90
79.00
78.90
+1.80
3
152
09:02:13
78.90
79.00
78.90
+1.80
1
149
09:02:08
79.00
79.10
79.00
+1.90
2
148
09:02:05
79.00
79.10
79.10
+2.00
1
146
09:01:56
78.90
79.10
79.10
+2.00
3
145
09:01:55
78.80
79.00
79.00
+1.90
6
142
09:01:55
79.00
79.10
79.00
+1.90
2
136
09:01:52
78.80
79.00
79.00
+1.90
1
134
09:01:48
78.80
79.10
79.10
+2.00
1
133
09:01:48
78.80
79.10
79.10
+2.00
3
132
09:01:47
79.00
79.10
79.00
+1.90
2
129
09:01:47
79.00
79.10
79.00
+1.90
1
127
09:01:47
79.00
79.10
79.00
+1.90
2
126
09:01:47
79.10
79.30
79.10
+2.00
6
124
09:01:46
79.10
79.30
79.10
+2.00
1
118
09:01:44
79.00
79.10
79.10
+2.00
7
117
09:01:44
79.10
79.30
79.10
+2.00
6
110
09:01:38
79.00
79.10
79.10
+2.00
1
104
09:01:34
79.00
79.30
79.00
+1.90
1
103
09:01:34
79.00
79.20
79.20
+2.10
1
102
09:01:33
79.00
79.10
79.20
+2.10
2
101
09:01:33
79.00
79.10
79.10
+2.00
1
99
09:01:25
78.90
79.10
79.10
+2.00
5
98
09:01:25
78.80
79.10
79.10
+2.00
1
93
09:01:25
78.80
79.00
79.00
+1.90
6
92
09:01:25
78.80
79.00
79.00
+1.90
1
86
09:01:22
78.80
79.00
79.00
+1.90
1
85
09:01:22
78.80
79.00
79.00
+1.90
1
84
09:01:22
78.80
79.00
79.00
+1.90
2
83
09:01:19
78.90
79.10
78.90
+1.80
2
81
09:01:16
79.00
79.10
79.00
+1.90
1
79
09:01:16
79.00
79.10
79.00
+1.90
1
78
09:01:14
78.80
79.00
79.00
+1.90
1
77
09:01:12
78.80
79.00
79.00
+1.90
1
76
09:01:07
78.80
79.00
79.00
+1.90
4
75
09:01:05
78.70
78.90
79.00
+1.90
5
71
09:01:05
78.70
78.90
78.90
+1.80
5
66
09:01:02
78.70
78.90
78.90
+1.80
1
61
09:01:00
78.70
78.80
78.80
+1.70
1
60
09:00:55
78.70
78.90
78.70
+1.60
5
59
09:00:54
78.60
78.80
78.80
+1.70
2
54
09:00:54
78.50
78.70
78.70
+1.60
4
52
09:00:54
78.50
78.70
78.70
+1.60
1
48
09:00:53
78.50
78.70
78.50
+1.40
1
47
09:00:46
78.50
78.60
78.60
+1.50
1
46
09:00:32
78.50
78.90
78.50
+1.40
1
45
09:00:32
78.50
78.60
78.60
+1.50
1
44
09:00:19
--
--
79.00
+1.90
43
43
其他人也逛...
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
App Store Card $ 1000 - 數位序號
麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券
Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)
Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)
MyCard 3000點虛擬點數卡
MyCard 2000點虛擬點數卡
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
3.5磁片3D造型一卡通 代銷
【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證
麥當勞勁辣鷄腿堡 好禮即享券
家樂福5075元好禮即享券(餘額型)
羅技 ALTO KEYS K98M 機械式無線鍵盤
Apple iPhone 17 (256G)
Apple iPhone 17 Pro Max (256G)
個股名稱
聯電ADR9日上漲0.24美元漲幅2.8...
壽險接軌新制 南山人壽：2026年...
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
‧
友達ADR9日下跌0.33美元跌幅6.7...
‧
驊陞受記憶體缺料影響 去年12月...
‧
台積電ADR9日上漲5.62美元漲幅1...
更多
加密貨幣
比特幣
BTC
90519.08
-507.20
-0.56%
以太幣
ETH
3083.20
-21.13
-0.68%
瑞波幣
XRP
2.09
-0.03
-1.51%
比特幣現金
BCH
633.13
1.53
0.24%
萊特幣
LTC
80.99
-0.26
-0.32%
卡達幣
ADA
0.388460
-0.01
-1.82%
波場幣
TRX
0.297755
0.00
1.03%
恆星幣
XLM
0.226495
0.00
-1.61%
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。
