24h購物
好日子查詢
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
漲幅排行:
1
上 曜
16.60 +1.50
2
柏 承
16.60 +1.50
3
喬 福
37.80 +3.40
跌幅排行:
1
錼創科技-KY創
247.50 -20.00
2
國精化
64.50 -4.60
3
羅麗芬-KY
54.60 -3.10
漲停排行:
1
柏 承
16.60 +1.50
2
上 曜
16.60 +1.50
3
喬 福
37.80 +3.40
最新
[公告] 光聯:本公司董事會通過113年度財務報告
熱門
[公告] 至寶電:公告本公司名稱由「至寶光電股份有限公司」更名為「龍鋒科技股份有限公司」公告期間:113年12月13日至114年3月12日
更新報價
新盛力
(4931)
電腦/周邊設備
上櫃
66.20
▲+0.10
+0.15%
2.30
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.10
3,491
66.20
15
66.30
5
66.10
66.90
65.30
66.10
+ 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
66.20
66.30
66.20
+0.10
13
3491
13:30:00
66.20
66.30
66.20
+0.10
318
3478
13:24:59
66.10
66.20
66.10
0
3
3160
13:24:45
66.20
66.30
66.10
0
2
3157
13:24:45
66.20
66.30
66.20
+0.10
1
3155
13:24:41
66.20
66.30
66.20
+0.10
1
3154
13:24:36
66.20
66.30
66.20
+0.10
1
3153
13:24:35
66.20
66.30
66.20
+0.10
1
3152
13:24:31
66.20
66.30
66.30
+0.20
1
3151
13:24:24
66.20
66.30
66.20
+0.10
1
3150
13:24:20
66.20
66.30
66.20
+0.10
4
3149
13:24:09
66.20
66.30
66.20
+0.10
7
3145
13:24:06
66.20
66.30
66.30
+0.20
1
3138
13:24:05
66.20
66.30
66.20
+0.10
1
3137
13:24:00
66.20
66.30
66.30
+0.20
2
3136
13:23:53
66.20
66.30
66.30
+0.20
3
3134
13:23:47
66.20
66.30
66.20
+0.10
1
3131
13:23:43
66.10
66.20
66.20
+0.10
1
3130
13:23:39
66.20
66.30
66.20
+0.10
1
3129
13:23:38
66.20
66.30
66.20
+0.10
1
3128
13:23:32
66.20
66.30
66.30
+0.20
2
3127
13:23:26
66.20
66.30
66.20
+0.10
1
3125
13:23:18
66.20
66.30
66.20
+0.10
1
3124
13:23:17
66.20
66.30
66.20
+0.10
3
3123
13:22:54
66.20
66.30
66.20
+0.10
1
3120
13:22:46
66.20
66.30
66.20
+0.10
5
3119
13:22:38
66.20
66.30
66.30
+0.20
1
3114
13:22:29
66.20
66.30
66.30
+0.20
7
3113
13:22:17
66.20
66.30
66.30
+0.20
2
3106
13:22:08
66.20
66.30
66.30
+0.20
1
3104
13:22:00
66.10
66.20
66.30
+0.20
12
3103
13:22:00
66.10
66.20
66.20
+0.10
4
3091
13:22:00
66.10
66.20
66.20
+0.10
1
3087
13:21:32
66.10
66.30
66.10
0
2
3086
13:21:31
66.20
66.30
66.20
+0.10
2
3084
13:21:23
66.20
66.30
66.20
+0.10
1
3082
13:21:11
66.20
66.30
66.20
+0.10
1
3081
13:21:11
66.20
66.30
66.20
+0.10
1
3080
13:21:09
66.20
66.30
66.20
+0.10
1
3079
13:20:57
66.20
66.30
66.20
+0.10
1
3078
13:20:55
66.20
66.30
66.20
+0.10
1
3077
13:20:55
66.20
66.30
66.20
+0.10
1
3076
13:20:52
66.20
66.30
66.20
+0.10
5
3075
13:20:51
66.20
66.30
66.20
+0.10
1
3070
13:20:44
66.20
66.30
66.20
+0.10
2
3069
13:20:40
66.20
66.30
66.20
+0.10
2
3067
13:20:32
66.20
66.30
66.30
+0.20
1
3065
13:20:27
66.20
66.30
66.30
+0.20
1
3064
13:20:23
66.20
66.30
66.30
+0.20
1
3063
13:20:00
66.00
66.10
66.40
+0.30
10
3062
13:20:00
66.00
66.10
66.30
+0.20
19
3052
13:20:00
66.00
66.10
66.20
+0.10
18
3033
13:20:00
66.00
66.10
66.10
0
12
3015
13:19:50
66.00
66.10
66.10
0
1
3003
13:19:45
66.00
66.10
66.10
0
1
3002
13:19:40
66.00
66.10
66.00
-0.10
1
3001
13:19:35
66.00
66.10
66.00
-0.10
3
3000
13:19:13
66.00
66.10
66.10
0
5
2997
13:19:03
66.00
66.10
66.00
-0.10
1
2992
13:18:55
66.00
66.10
66.10
0
1
2991
13:18:54
66.00
66.10
66.00
-0.10
2
2990
13:18:32
66.00
66.10
66.00
-0.10
1
2988
13:18:24
66.00
66.10
66.00
-0.10
2
2987
13:18:20
66.00
66.10
66.00
-0.10
1
2985
13:18:18
66.00
66.10
66.10
0
2
2984
13:18:05
66.00
66.10
66.00
-0.10
1
2982
13:17:54
66.00
66.10
66.00
-0.10
1
2981
13:17:50
66.00
66.10
66.00
-0.10
1
2980
13:17:32
66.00
66.10
66.00
-0.10
1
2979
13:17:09
66.00
66.10
66.00
-0.10
1
2978
13:17:06
66.00
66.10
66.10
0
2
2977
13:17:02
66.00
66.10
66.00
-0.10
1
2975
13:16:16
66.00
66.10
66.10
0
1
2974
13:16:16
66.00
66.10
66.00
-0.10
1
2973
13:15:59
66.00
66.10
66.00
-0.10
1
2972
13:15:55
66.00
66.10
66.00
-0.10
1
2971
13:15:50
66.00
66.10
66.00
-0.10
1
2970
13:15:44
66.00
66.10
66.10
0
1
2969
13:15:44
66.10
66.20
66.10
0
1
2968
13:15:39
66.10
66.20
66.10
0
1
2967
13:15:32
66.10
66.20
66.10
0
1
2966
13:15:29
66.10
66.20
66.10
0
1
2965
13:15:28
66.10
66.20
66.20
+0.10
3
2964
13:15:13
66.00
66.10
66.10
0
1
2961
13:15:12
66.00
66.10
66.10
0
1
2960
13:15:08
66.00
66.10
66.10
0
1
2959
13:15:03
66.00
66.10
66.10
0
3
2958
13:15:03
66.10
66.20
66.10
0
7
2955
13:14:54
66.10
66.20
66.10
0
1
2948
13:14:51
66.10
66.20
66.10
0
1
2947
13:14:50
66.10
66.20
66.10
0
1
2946
13:14:50
66.10
66.20
66.10
0
1
2945
13:14:49
66.10
66.20
66.10
0
1
2944
13:14:43
66.10
66.20
66.10
0
1
2943
13:14:39
66.10
66.20
66.10
0
2
2942
13:14:39
66.10
66.20
66.10
0
1
2940
13:14:35
66.10
66.20
66.10
0
1
2939
13:14:24
66.10
66.20
66.10
0
1
2938
13:14:16
66.10
66.20
66.10
0
1
2937
13:14:10
66.10
66.20
66.20
+0.10
1
2936
13:12:35
66.10
66.20
66.20
+0.10
1
2935
13:12:27
66.10
66.20
66.20
+0.10
1
2934
13:12:05
66.10
66.20
66.20
+0.10
1
2933
13:12:05
66.10
66.20
66.20
+0.10
1
2932
13:12:04
66.10
66.20
66.10
0
1
2931
13:11:53
66.00
66.10
66.10
0
6
2930
13:11:35
66.00
66.10
66.00
-0.10
1
2924
13:11:25
66.00
66.10
66.00
-0.10
3
2923
13:11:18
66.00
66.10
66.00
-0.10
7
2920
13:11:03
66.10
66.20
66.00
-0.10
11
2913
13:11:03
66.10
66.20
66.10
0
2
2902
13:10:59
66.10
66.20
66.10
0
1
2900
13:10:57
66.10
66.20
66.10
0
1
2899
13:10:57
66.10
66.20
66.10
0
1
2898
13:10:52
66.10
66.20
66.10
0
4
2897
13:10:49
66.10
66.20
66.10
0
1
2893
13:10:49
66.10
66.20
66.10
0
1
2892
13:10:49
66.10
66.20
66.10
0
1
2891
13:10:48
66.10
66.20
66.10
0
1
2890
13:10:47
66.10
66.20
66.10
0
5
2889
13:10:47
66.10
66.20
66.10
0
3
2884
13:10:43
66.10
66.20
66.10
0
1
2881
13:10:38
66.10
66.20
66.10
0
21
2880
13:09:53
66.10
66.20
66.10
0
1
2859
13:09:40
66.10
66.20
66.10
0
1
2858
13:09:39
66.10
66.20
66.10
0
1
2857
13:08:12
66.20
66.30
66.20
+0.10
4
2856
13:08:09
66.20
66.30
66.20
+0.10
1
2852
13:08:05
66.20
66.30
66.30
+0.20
1
2851
13:08:05
66.20
66.30
66.20
+0.10
2
2850
13:08:00
66.20
66.30
66.20
+0.10
6
2848
13:07:58
66.20
66.30
66.20
+0.10
1
2842
13:07:57
66.20
66.30
66.20
+0.10
8
2841
13:07:56
66.20
66.30
66.20
+0.10
1
2833
13:07:48
66.20
66.30
66.20
+0.10
1
2832
13:07:46
66.20
66.30
66.20
+0.10
1
2831
13:07:31
66.20
66.30
66.20
+0.10
1
2830
13:07:25
66.20
66.30
66.20
+0.10
1
2829
13:07:21
66.20
66.30
66.20
+0.10
1
2828
13:07:14
66.20
66.30
66.20
+0.10
2
2827
13:07:14
66.20
66.30
66.20
+0.10
1
2825
13:06:55
66.20
66.30
66.30
+0.20
3
2824
13:06:06
66.20
66.30
66.30
+0.20
1
2821
13:06:06
66.20
66.30
66.20
+0.10
1
2820
13:05:16
66.20
66.30
66.30
+0.20
1
2819
13:04:20
66.20
66.30
66.30
+0.20
1
2818
13:04:20
66.20
66.30
66.30
+0.20
1
2817
13:03:52
66.20
66.30
66.30
+0.20
1
2816
13:03:35
66.20
66.30
66.20
+0.10
7
2815
13:02:50
66.20
66.30
66.20
+0.10
4
2808
13:02:38
66.20
66.30
66.20
+0.10
1
2804
13:02:30
66.30
66.40
66.30
+0.20
1
2803
13:02:26
66.30
66.40
66.30
+0.20
1
2802
13:02:13
66.20
66.30
66.30
+0.20
1
2801
13:01:50
66.20
66.30
66.30
+0.20
1
2800
13:01:20
66.20
66.30
66.30
+0.20
1
2799
13:01:12
66.30
66.40
66.30
+0.20
3
2798
13:01:12
66.30
66.40
66.30
+0.20
1
2795
13:00:12
66.20
66.40
66.40
+0.30
1
2794
13:00:11
66.20
66.30
66.30
+0.20
1
2793
12:59:51
66.30
66.40
66.20
+0.10
4
2792
12:59:51
66.30
66.40
66.30
+0.20
2
2788
12:59:00
66.30
66.40
66.30
+0.20
3
2786
12:58:44
66.20
66.30
66.30
+0.20
1
2783
12:57:57
66.20
66.30
66.30
+0.20
1
2782
12:57:50
66.20
66.30
66.30
+0.20
4
2781
12:57:35
66.30
66.40
66.20
+0.10
2
2777
12:57:35
66.30
66.40
66.30
+0.20
4
2775
12:57:24
66.20
66.30
66.30
+0.20
1
2771
12:56:56
66.20
66.30
66.30
+0.20
2
2770
12:56:38
66.20
66.30
66.30
+0.20
1
2768
12:56:35
66.20
66.30
66.30
+0.20
1
2767
12:56:30
66.20
66.30
66.30
+0.20
1
2766
12:56:24
66.20
66.40
66.20
+0.10
1
2765
12:56:21
66.20
66.40
66.20
+0.10
1
2764
12:56:21
66.20
66.30
66.30
+0.20
24
2763
12:56:17
66.20
66.30
66.20
+0.10
1
2739
12:56:17
66.20
66.30
66.20
+0.10
1
2738
12:56:02
66.30
66.40
66.30
+0.20
6
2737
12:55:59
66.30
66.40
66.30
+0.20
2
2731
12:55:59
66.30
66.40
66.30
+0.20
4
2729
12:55:59
66.30
66.40
66.30
+0.20
11
2725
12:55:03
66.30
66.40
66.40
+0.30
1
2714
12:54:42
66.30
66.40
66.40
+0.30
2
2713
12:54:38
66.30
66.40
66.30
+0.20
1
2711
12:54:12
66.30
66.50
66.30
+0.20
10
2710
12:53:53
66.30
66.40
66.40
+0.30
3
2700
12:53:02
66.30
66.40
66.40
+0.30
1
2697
12:52:51
66.30
66.40
66.40
+0.30
4
2696
12:52:38
66.30
66.40
66.40
+0.30
3
2692
12:51:55
66.30
66.40
66.40
+0.30
7
2689
12:51:04
66.30
66.40
66.40
+0.30
1
2682
12:50:52
66.30
66.40
66.30
+0.20
1
2681
12:49:31
66.30
66.40
66.40
+0.30
4
2680
12:48:17
66.30
66.40
66.30
+0.20
1
2676
12:48:01
66.30
66.40
66.30
+0.20
2
2675
12:47:26
66.20
66.30
66.30
+0.20
1
2673
12:47:26
66.20
66.30
66.30
+0.20
11
2672
12:46:18
66.20
66.30
66.30
+0.20
1
2661
12:45:57
66.20
66.30
66.20
+0.10
1
2660
12:45:51
66.20
66.30
66.20
+0.10
1
2659
12:45:48
66.20
66.30
66.20
+0.10
1
2658
12:45:02
66.20
66.30
66.20
+0.10
1
2657
12:44:50
66.20
66.30
66.20
+0.10
1
2656
12:44:41
66.20
66.30
66.20
+0.10
1
2655
12:44:40
66.20
66.30
66.20
+0.10
2
2654
12:42:03
66.20
66.30
66.30
+0.20
3
2652
12:41:33
66.10
66.30
66.30
+0.20
1
2649
12:41:12
66.10
66.30
66.30
+0.20
2
2648
12:40:32
66.10
66.30
66.10
0
4
2646
12:40:26
66.20
66.30
66.20
+0.10
2
2642
12:39:52
66.10
66.20
66.20
+0.10
4
2640
12:39:52
66.20
66.30
66.20
+0.10
8
2636
12:39:30
66.10
66.20
66.20
+0.10
1
2628
12:38:44
66.10
66.20
66.20
+0.10
4
2627
12:38:37
66.20
66.30
66.20
+0.10
2
2623
12:38:36
66.20
66.30
66.20
+0.10
1
2621
12:38:33
66.20
66.30
66.20
+0.10
2
2620
12:38:33
66.20
66.30
66.20
+0.10
5
2618
12:38:26
66.20
66.30
66.20
+0.10
1
2613
12:38:14
66.20
66.30
66.20
+0.10
1
2612
12:37:38
66.20
66.30
66.20
+0.10
1
2611
12:36:15
66.20
66.30
66.30
+0.20
1
2610
12:34:54
66.30
66.40
66.30
+0.20
1
2609
12:34:29
66.20
66.30
66.30
+0.20
2
2608
12:34:06
66.20
66.30
66.30
+0.20
3
2606
12:33:33
66.30
66.40
66.30
+0.20
1
2603
12:33:31
66.30
66.40
66.30
+0.20
1
2602
12:33:16
66.30
66.40
66.30
+0.20
1
2601
12:33:13
66.30
66.40
66.30
+0.20
1
2600
12:33:00
66.30
66.40
66.30
+0.20
2
2599
12:32:03
66.20
66.30
66.30
+0.20
1
2597
12:31:49
66.20
66.30
66.30
+0.20
1
2596
12:31:43
66.20
66.30
66.30
+0.20
1
2595
12:29:53
66.20
66.30
66.20
+0.10
1
2594
12:29:17
66.20
66.30
66.20
+0.10
7
2593
12:29:05
66.20
66.30
66.20
+0.10
3
2586
12:28:10
66.20
66.30
66.20
+0.10
2
2583
12:27:34
66.30
66.40
66.30
+0.20
1
2581
12:27:25
66.30
66.40
66.30
+0.20
1
2580
12:25:44
66.20
66.30
66.30
+0.20
1
2579
12:25:31
66.30
66.40
66.30
+0.20
1
2578
12:25:15
66.30
66.40
66.30
+0.20
10
2577
12:24:59
66.30
66.40
66.30
+0.20
1
2567
12:24:42
66.30
66.40
66.30
+0.20
1
2566
12:24:39
66.30
66.40
66.30
+0.20
1
2565
12:24:19
66.30
66.40
66.30
+0.20
1
2564
12:24:13
66.40
66.50
66.40
+0.30
8
2563
12:23:10
66.40
66.50
66.40
+0.30
2
2555
12:23:03
66.40
66.50
66.40
+0.30
1
2553
12:22:15
66.40
66.50
66.40
+0.30
1
2552
12:21:00
66.40
66.50
66.40
+0.30
1
2551
12:19:50
66.40
66.50
66.50
+0.40
1
2550
12:19:08
66.50
66.60
66.50
+0.40
1
2549
12:19:00
66.50
66.60
66.50
+0.40
1
2548
12:18:55
66.50
66.70
66.50
+0.40
1
2547
12:18:30
66.50
66.60
66.60
+0.50
1
2546
12:18:19
66.50
66.60
66.50
+0.40
1
2545
12:18:02
66.40
66.50
66.50
+0.40
1
2544
12:17:55
66.40
66.60
66.60
+0.50
5
2543
12:16:58
66.40
66.60
66.40
+0.30
1
2538
12:16:39
66.50
66.60
66.50
+0.40
2
2537
12:16:31
66.50
66.60
66.50
+0.40
5
2535
12:16:29
66.50
66.60
66.50
+0.40
1
2530
12:15:54
66.50
66.60
66.50
+0.40
1
2529
12:15:49
66.50
66.60
66.60
+0.50
1
2528
12:15:24
66.50
66.60
66.60
+0.50
1
2527
12:15:08
66.50
66.60
66.60
+0.50
2
2526
12:15:05
66.50
66.70
66.50
+0.40
1
2524
12:14:51
66.50
66.70
66.50
+0.40
1
2523
12:14:40
66.70
66.80
66.50
+0.40
2
2522
12:14:40
66.70
66.80
66.60
+0.50
4
2520
12:14:40
66.70
66.80
66.70
+0.60
4
2516
12:14:40
66.70
66.80
66.70
+0.60
1
2512
12:14:29
66.70
66.80
66.80
+0.70
1
2511
12:14:28
66.70
66.80
66.80
+0.70
1
2510
12:14:23
66.80
66.90
66.80
+0.70
1
2509
12:14:20
66.70
66.80
66.80
+0.70
1
2508
12:14:20
66.70
66.80
66.80
+0.70
1
2507
12:14:19
66.70
66.80
66.80
+0.70
1
2506
12:14:19
66.80
66.90
66.80
+0.70
1
2505
12:14:18
66.70
66.80
66.80
+0.70
3
2504
12:14:16
66.70
66.80
66.80
+0.70
1
2501
12:14:14
66.70
66.80
66.80
+0.70
1
2500
12:14:11
66.70
66.80
66.80
+0.70
1
2499
12:14:04
66.80
66.90
66.80
+0.70
3
2498
12:14:03
66.80
66.90
66.80
+0.70
1
2495
12:14:02
66.80
66.90
66.80
+0.70
1
2494
12:13:57
66.80
66.90
66.80
+0.70
2
2493
12:13:55
66.80
66.90
66.80
+0.70
1
2491
12:13:53
66.70
66.80
66.80
+0.70
1
2490
12:13:52
66.70
66.80
66.80
+0.70
1
2489
12:13:51
66.70
66.80
66.80
+0.70
1
2488
12:13:50
66.70
66.80
66.80
+0.70
5
2487
12:13:50
66.70
66.80
66.80
+0.70
1
2482
12:13:49
66.70
66.80
66.80
+0.70
2
2481
12:13:43
66.70
66.80
66.80
+0.70
1
2479
12:13:36
66.70
66.80
66.80
+0.70
1
2478
12:13:36
66.70
66.80
66.80
+0.70
1
2477
12:13:25
66.60
66.90
66.90
+0.80
1
2476
12:13:25
66.60
66.90
66.90
+0.80
1
2475
12:13:25
66.60
66.90
66.90
+0.80
1
2474
12:13:22
66.60
66.80
66.80
+0.70
1
2473
12:13:22
66.60
66.80
66.80
+0.70
4
2472
12:13:22
66.60
66.80
66.80
+0.70
14
2468
12:13:21
66.60
66.80
66.80
+0.70
1
2454
12:13:17
66.60
66.80
66.80
+0.70
1
2453
12:13:17
66.60
66.80
66.80
+0.70
1
2452
12:13:14
66.60
66.70
66.70
+0.60
6
2451
12:13:14
66.60
66.70
66.70
+0.60
1
2445
12:13:14
66.60
66.70
66.70
+0.60
1
2444
12:13:14
66.60
66.70
66.70
+0.60
9
2443
12:13:09
66.50
66.60
66.60
+0.50
11
2434
12:13:09
66.50
66.60
66.60
+0.50
3
2423
12:12:33
66.30
66.50
66.50
+0.40
1
2420
12:12:25
66.40
66.60
66.40
+0.30
1
2419
12:12:21
66.30
66.40
66.40
+0.30
1
2418
12:12:13
66.40
66.60
66.40
+0.30
1
2417
12:12:11
66.50
66.60
66.50
+0.40
1
2416
12:12:11
66.50
66.60
66.50
+0.40
2
2415
12:12:11
66.50
66.60
66.50
+0.40
5
2413
12:12:10
66.50
66.60
66.60
+0.50
1
2408
12:11:52
66.60
66.70
66.60
+0.50
1
2407
12:11:42
66.50
66.60
66.60
+0.50
3
2406
12:11:34
66.50
66.60
66.70
+0.60
2
2403
12:11:34
66.50
66.60
66.60
+0.50
1
2401
12:11:30
66.50
66.60
66.60
+0.50
1
2400
12:11:29
66.50
66.60
66.60
+0.50
1
2399
12:11:29
66.50
66.60
66.50
+0.40
1
2398
12:11:27
66.50
66.60
66.60
+0.50
1
2397
12:11:25
66.50
66.60
66.60
+0.50
1
2396
12:11:19
66.60
66.70
66.60
+0.50
1
2395
12:11:18
66.60
66.70
66.60
+0.50
1
2394
12:11:06
66.60
66.70
66.70
+0.60
1
2393
12:11:05
66.50
66.60
66.60
+0.50
1
2392
12:11:04
66.60
66.70
66.60
+0.50
1
2391
12:11:02
66.60
66.70
66.60
+0.50
1
2390
12:11:01
66.60
66.70
66.70
+0.60
1
2389
12:11:01
66.60
66.70
66.60
+0.50
2
2388
12:11:00
66.60
66.70
66.60
+0.50
1
2386
12:10:56
66.60
66.70
66.60
+0.50
1
2385
12:10:55
66.60
66.70
66.60
+0.50
1
2384
12:10:49
66.60
66.70
66.60
+0.50
1
2383
12:10:47
66.50
66.60
66.60
+0.50
2
2382
12:10:46
66.50
66.60
66.60
+0.50
2
2380
12:10:42
66.50
66.60
66.60
+0.50
10
2378
12:10:33
66.50
66.60
66.60
+0.50
2
2368
12:10:33
66.50
66.60
66.50
+0.40
1
2366
12:10:26
66.50
66.60
66.50
+0.40
1
2365
12:10:22
66.50
66.60
66.60
+0.50
1
2364
12:10:21
66.50
66.60
66.60
+0.50
1
2363
12:10:03
66.50
66.60
66.50
+0.40
1
2362
12:10:03
66.50
66.60
66.60
+0.50
2
2361
12:09:57
66.50
66.60
66.60
+0.50
3
2359
12:09:51
66.50
66.60
66.60
+0.50
1
2356
12:09:48
66.50
66.60
66.60
+0.50
1
2355
12:09:48
66.50
66.60
66.60
+0.50
5
2354
12:09:47
66.50
66.70
66.70
+0.60
1
2349
12:09:47
66.50
66.70
66.70
+0.60
1
2348
12:09:47
66.50
66.70
66.70
+0.60
1
2347
12:09:44
66.50
66.60
66.60
+0.50
2
2346
12:09:42
66.50
66.60
66.50
+0.40
1
2344
12:09:40
66.50
66.60
66.60
+0.50
3
2343
12:09:39
66.50
66.60
66.60
+0.50
1
2340
12:09:38
66.50
66.60
66.60
+0.50
1
2339
12:09:29
66.50
66.60
66.50
+0.40
1
2338
12:09:28
66.50
66.60
66.60
+0.50
3
2337
12:09:28
66.50
66.60
66.60
+0.50
1
2334
12:09:26
66.50
66.60
66.60
+0.50
2
2333
12:09:22
66.50
66.60
66.60
+0.50
3
2331
12:09:22
66.50
66.60
66.60
+0.50
4
2328
12:09:19
66.50
66.60
66.60
+0.50
1
2324
12:09:19
66.50
66.60
66.60
+0.50
6
2323
12:09:19
66.30
66.50
66.50
+0.40
49
2317
12:09:16
66.30
66.40
66.40
+0.30
6
2268
12:09:16
66.20
66.40
66.40
+0.30
17
2262
12:09:16
66.20
66.30
66.30
+0.20
10
2245
12:09:16
66.20
66.30
66.30
+0.20
13
2235
12:08:54
66.10
66.20
66.20
+0.10
5
2222
12:08:50
66.10
66.20
66.20
+0.10
1
2217
12:08:45
66.10
66.20
66.10
0
2
2216
12:08:39
66.10
66.20
66.10
0
3
2214
12:08:23
66.10
66.20
66.20
+0.10
1
2211
12:06:12
66.10
66.20
66.10
0
2
2210
12:05:31
66.10
66.20
66.10
0
1
2208
12:04:52
66.00
66.10
66.10
0
1
2207
12:04:49
66.00
66.10
66.10
0
2
2206
12:04:43
66.00
66.10
66.10
0
2
2204
12:04:34
66.00
66.10
66.10
0
1
2202
12:01:35
66.00
66.10
66.00
-0.10
3
2201
11:59:51
66.00
66.10
66.00
-0.10
1
2198
11:59:49
66.00
66.10
66.10
0
4
2197
11:58:33
66.00
66.10
66.00
-0.10
1
2193
11:57:20
66.00
66.10
66.00
-0.10
1
2192
11:56:28
66.00
66.10
66.00
-0.10
1
2191
11:55:35
66.10
66.20
66.10
0
1
2190
11:54:40
66.10
66.20
66.10
0
1
2189
11:54:31
66.10
66.20
66.10
0
1
2188
11:54:20
66.10
66.20
66.10
0
1
2187
11:54:05
66.10
66.20
66.10
0
1
2186
11:53:18
66.10
66.20
66.10
0
2
2185
11:52:28
66.10
66.20
66.10
0
1
2183
11:52:25
66.10
66.20
66.10
0
2
2182
11:52:11
66.10
66.20
66.10
0
1
2180
11:51:51
66.10
66.20
66.10
0
1
2179
11:51:45
66.10
66.20
66.10
0
1
2178
11:50:18
66.00
66.10
66.10
0
1
2177
11:49:57
66.00
66.10
66.10
0
3
2176
11:49:46
66.00
66.10
66.00
-0.10
1
2173
11:49:04
66.00
66.10
66.00
-0.10
1
2172
11:48:25
66.00
66.10
66.00
-0.10
2
2171
11:48:10
66.00
66.10
66.00
-0.10
1
2169
11:46:44
66.00
66.10
66.00
-0.10
1
2168
11:45:04
66.00
66.10
66.00
-0.10
2
2167
11:44:35
66.00
66.10
66.00
-0.10
1
2165
11:43:01
66.00
66.10
66.00
-0.10
1
2164
11:41:47
66.00
66.20
66.00
-0.10
2
2163
11:41:44
66.00
66.20
66.00
-0.10
1
2161
11:40:06
66.00
66.20
66.00
-0.10
1
2160
11:38:54
66.10
66.20
66.10
0
1
2159
11:38:35
66.00
66.10
66.10
0
1
2158
11:37:18
66.10
66.20
66.10
0
1
2157
11:37:17
66.10
66.20
66.10
0
1
2156
11:36:29
66.00
66.20
66.20
+0.10
1
2155
11:36:23
66.00
66.20
66.20
+0.10
3
2154
11:36:18
66.00
66.20
66.20
+0.10
1
2151
11:33:30
66.20
66.30
66.20
+0.10
1
2150
11:33:25
66.20
66.40
66.20
+0.10
1
2149
11:33:00
66.00
66.10
66.40
+0.30
12
2148
11:33:00
66.00
66.10
66.30
+0.20
11
2136
11:33:00
66.00
66.10
66.20
+0.10
4
2125
11:33:00
66.00
66.10
66.10
0
3
2121
11:32:59
66.00
66.10
66.00
-0.10
1
2118
11:32:41
66.00
66.10
66.10
0
1
2117
11:31:06
66.00
66.10
66.10
0
1
2116
11:30:50
66.00
66.10
66.10
0
1
2115
11:30:36
66.10
66.20
66.10
0
1
2114
11:30:31
66.10
66.20
66.10
0
1
2113
11:28:43
66.00
66.10
66.10
0
1
2112
11:28:16
66.10
66.20
66.10
0
1
2111
11:27:50
66.00
66.20
66.00
-0.10
13
2110
11:27:50
66.00
66.20
66.20
+0.10
2
2097
11:27:45
66.00
66.20
66.20
+0.10
1
2095
11:27:17
66.00
66.20
66.20
+0.10
1
2094
11:27:13
66.00
66.20
66.20
+0.10
1
2093
11:27:03
66.00
66.20
66.20
+0.10
1
2092
11:26:45
66.00
66.20
66.20
+0.10
5
2091
11:26:30
66.10
66.20
66.10
0
4
2086
11:26:21
66.10
66.20
66.10
0
1
2082
11:26:17
66.10
66.20
66.10
0
1
2081
11:22:05
66.00
66.20
66.00
-0.10
10
2080
11:22:01
66.10
66.30
66.10
0
1
2070
11:21:58
66.10
66.30
66.10
0
1
2069
11:21:48
66.10
66.30
66.00
-0.10
4
2068
11:21:48
66.10
66.30
66.10
0
6
2064
11:21:26
66.10
66.30
66.10
0
13
2058
11:21:24
66.20
66.40
66.10
0
1
2045
11:21:24
66.20
66.40
66.20
+0.10
3
2044
11:21:16
66.20
66.30
66.30
+0.20
1
2041
11:21:15
66.30
66.40
66.30
+0.20
11
2040
11:21:12
66.30
66.40
66.40
+0.30
4
2029
11:20:59
66.30
66.40
66.40
+0.30
1
2025
11:20:55
66.30
66.40
66.40
+0.30
1
2024
11:20:44
66.30
66.40
66.40
+0.30
2
2023
11:20:43
66.30
66.40
66.40
+0.30
1
2021
11:20:40
66.30
66.40
66.40
+0.30
1
2020
11:20:34
66.30
66.40
66.40
+0.30
2
2019
11:20:13
66.30
66.40
66.40
+0.30
2
2017
11:20:08
66.30
66.40
66.30
+0.20
1
2015
11:20:07
66.30
66.40
66.40
+0.30
3
2014
11:19:59
66.30
66.40
66.40
+0.30
1
2011
11:19:59
66.30
66.40
66.40
+0.30
1
2010
11:19:50
66.30
66.40
66.40
+0.30
1
2009
11:19:46
66.30
66.40
66.40
+0.30
1
2008
11:19:41
66.30
66.40
66.40
+0.30
1
2007
11:19:33
66.30
66.40
66.30
+0.20
1
2006
11:19:31
66.20
66.30
66.30
+0.20
2
2005
11:19:31
66.20
66.30
66.30
+0.20
4
2003
11:19:31
66.20
66.30
66.30
+0.20
17
1999
11:19:13
66.10
66.20
66.20
+0.10
8
1982
11:17:39
66.10
66.20
66.10
0
1
1974
11:15:21
66.10
66.20
66.10
0
1
1973
11:12:51
66.00
66.10
66.10
0
1
1972
11:12:43
66.00
66.10
66.10
0
1
1971
11:12:31
66.00
66.10
66.10
0
1
1970
11:12:25
66.10
66.20
66.10
0
1
1969
11:12:19
66.10
66.20
66.20
+0.10
1
1968
11:12:18
66.10
66.20
66.10
0
1
1967
11:12:17
66.10
66.20
66.10
0
2
1966
11:11:34
66.10
66.20
66.10
0
1
1964
11:10:15
66.20
66.30
66.20
+0.10
1
1963
11:10:14
66.20
66.30
66.20
+0.10
1
1962
11:10:14
66.20
66.30
66.20
+0.10
1
1961
11:10:05
66.20
66.30
66.20
+0.10
1
1960
11:10:05
66.20
66.30
66.20
+0.10
1
1959
11:10:01
66.20
66.30
66.20
+0.10
5
1958
11:09:43
66.20
66.30
66.30
+0.20
2
1953
11:09:36
66.20
66.30
66.20
+0.10
1
1951
11:09:17
66.20
66.30
66.20
+0.10
1
1950
11:09:07
66.20
66.30
66.30
+0.20
2
1949
11:09:05
66.20
66.30
66.30
+0.20
1
1947
11:08:59
66.20
66.30
66.30
+0.20
6
1946
11:08:59
66.20
66.30
66.30
+0.20
10
1940
11:08:51
66.20
66.30
66.30
+0.20
1
1930
11:08:48
66.20
66.30
66.30
+0.20
2
1929
11:08:48
66.10
66.20
66.20
+0.10
37
1927
11:08:40
66.10
66.20
66.20
+0.10
1
1890
11:08:35
66.10
66.20
66.20
+0.10
1
1889
11:08:34
66.10
66.20
66.20
+0.10
1
1888
11:08:29
66.10
66.20
66.20
+0.10
1
1887
11:08:22
66.10
66.20
66.20
+0.10
4
1886
11:08:18
66.00
66.10
66.10
0
25
1882
11:07:37
66.00
66.10
66.00
-0.10
1
1857
11:07:35
66.00
66.10
66.00
-0.10
1
1856
11:07:27
66.00
66.10
66.00
-0.10
1
1855
11:07:25
66.00
66.10
66.00
-0.10
1
1854
11:06:41
66.00
66.10
66.00
-0.10
1
1853
11:05:43
66.00
66.10
66.00
-0.10
2
1852
11:05:17
66.00
66.10
66.00
-0.10
1
1850
11:04:13
66.00
66.10
66.10
0
1
1849
11:04:12
66.00
66.10
66.00
-0.10
1
1848
11:03:37
66.00
66.10
66.00
-0.10
1
1847
11:02:18
66.00
66.10
66.10
0
3
1846
11:01:53
66.00
66.10
66.10
0
1
1843
11:01:51
66.00
66.10
66.10
0
4
1842
11:01:27
66.00
66.10
66.10
0
1
1838
11:00:50
65.90
66.00
66.00
-0.10
1
1837
10:59:07
66.00
66.10
66.00
-0.10
1
1836
10:58:58
65.90
66.00
66.00
-0.10
1
1835
10:58:49
66.00
66.10
66.00
-0.10
1
1834
10:58:36
66.00
66.10
66.00
-0.10
1
1833
10:58:23
66.00
66.10
66.00
-0.10
1
1832
10:56:21
66.00
66.10
66.00
-0.10
1
1831
10:55:42
66.00
66.10
66.00
-0.10
1
1830
10:55:41
66.00
66.10
66.00
-0.10
1
1829
10:55:30
66.00
66.10
66.00
-0.10
2
1828
10:54:49
65.90
66.00
66.00
-0.10
1
1826
10:54:28
65.90
66.00
66.00
-0.10
1
1825
10:54:28
66.00
66.10
66.00
-0.10
2
1824
10:53:32
66.00
66.10
66.00
-0.10
2
1822
10:53:27
66.00
66.10
66.00
-0.10
1
1820
10:53:23
66.00
66.10
66.10
0
1
1819
10:53:10
66.10
66.20
66.10
0
12
1818
10:53:06
66.10
66.20
66.20
+0.10
10
1806
10:53:04
66.10
66.20
66.20
+0.10
4
1796
10:52:40
66.10
66.20
66.20
+0.10
1
1792
10:52:38
66.10
66.20
66.20
+0.10
1
1791
10:52:33
66.10
66.20
66.20
+0.10
2
1790
10:52:26
66.10
66.20
66.10
0
1
1788
10:52:25
66.10
66.20
66.20
+0.10
2
1787
10:52:23
66.20
66.30
66.20
+0.10
8
1785
10:52:14
66.20
66.30
66.30
+0.20
1
1777
10:52:10
66.20
66.30
66.30
+0.20
1
1776
10:52:05
66.20
66.30
66.30
+0.20
1
1775
10:52:04
66.20
66.30
66.20
+0.10
1
1774
10:51:59
66.10
66.20
66.20
+0.10
4
1773
10:51:59
66.10
66.20
66.20
+0.10
22
1769
10:51:53
66.10
66.20
66.20
+0.10
2
1747
10:51:53
66.10
66.20
66.20
+0.10
1
1745
10:51:53
66.10
66.20
66.20
+0.10
1
1744
10:51:53
66.10
66.20
66.20
+0.10
1
1743
10:51:53
66.10
66.20
66.20
+0.10
1
1742
10:51:50
66.10
66.20
66.10
0
3
1741
10:51:49
66.10
66.20
66.10
0
1
1738
10:51:47
66.10
66.20
66.10
0
1
1737
10:51:42
66.00
66.10
66.10
0
1
1736
10:51:39
66.00
66.10
66.10
0
1
1735
10:51:39
66.00
66.10
66.10
0
1
1734
10:51:32
66.00
66.10
66.10
0
1
1733
10:51:25
66.00
66.10
66.10
0
1
1732
10:51:23
66.00
66.10
66.10
0
1
1731
10:51:20
66.00
66.10
66.10
0
1
1730
10:51:19
66.00
66.10
66.10
0
7
1729
10:51:10
66.00
66.10
66.10
0
1
1722
10:51:10
66.00
66.10
66.00
-0.10
1
1721
10:51:10
65.90
66.00
66.10
0
14
1720
10:51:10
65.90
66.00
66.00
-0.10
3
1706
10:51:06
65.90
66.00
66.00
-0.10
9
1703
10:51:01
65.90
66.00
66.00
-0.10
1
1694
10:50:56
65.90
66.00
66.00
-0.10
2
1693
10:50:56
65.90
66.00
66.00
-0.10
1
1691
10:50:53
65.90
66.00
66.00
-0.10
2
1690
10:50:49
65.90
66.00
65.90
-0.20
5
1688
10:50:37
65.90
66.00
66.00
-0.10
1
1683
10:49:50
65.90
66.00
65.90
-0.20
1
1682
10:49:47
65.90
66.00
65.90
-0.20
1
1681
10:49:47
65.90
66.00
65.90
-0.20
1
1680
10:49:41
65.90
66.00
65.90
-0.20
2
1679
10:49:26
65.90
66.00
65.90
-0.20
2
1677
10:48:47
65.90
66.00
65.90
-0.20
1
1675
10:48:27
65.90
66.00
65.90
-0.20
1
1674
10:47:24
65.80
65.90
65.90
-0.20
5
1673
10:47:11
65.80
65.90
65.90
-0.20
1
1668
10:46:58
65.80
65.90
65.90
-0.20
1
1667
10:46:54
65.80
65.90
65.90
-0.20
1
1666
10:46:49
65.80
65.90
65.90
-0.20
4
1665
10:46:44
65.80
65.90
65.90
-0.20
5
1661
10:46:30
65.80
65.90
65.90
-0.20
2
1656
10:46:02
65.70
65.80
65.80
-0.30
2
1654
10:45:26
65.70
65.90
65.70
-0.40
3
1652
10:44:53
65.80
65.90
65.80
-0.30
1
1649
10:44:05
65.70
65.80
65.80
-0.30
1
1648
10:43:57
65.80
65.90
65.80
-0.30
1
1647
10:43:20
65.70
65.80
65.80
-0.30
14
1646
10:43:19
65.70
65.80
65.80
-0.30
1
1632
10:43:13
65.70
65.80
65.70
-0.40
1
1631
10:42:36
65.70
65.80
65.70
-0.40
1
1630
10:42:12
65.70
65.80
65.70
-0.40
1
1629
10:41:32
65.70
65.80
65.70
-0.40
2
1628
10:41:24
65.70
65.80
65.70
-0.40
3
1626
10:40:53
65.70
65.80
65.70
-0.40
1
1623
10:39:01
65.70
65.80
65.70
-0.40
10
1622
10:38:59
65.70
65.80
65.70
-0.40
2
1612
10:37:20
65.70
65.80
65.70
-0.40
7
1610
10:37:18
65.70
65.80
65.80
-0.30
1
1603
10:36:50
65.70
65.80
65.80
-0.30
1
1602
10:35:03
65.70
65.80
65.70
-0.40
3
1601
10:33:27
65.70
65.80
65.70
-0.40
1
1598
10:32:12
65.70
65.80
65.80
-0.30
1
1597
10:32:07
65.70
65.80
65.80
-0.30
1
1596
10:29:41
65.70
65.80
65.80
-0.30
1
1595
10:29:41
65.70
65.80
65.80
-0.30
1
1594
10:29:40
65.70
65.80
65.70
-0.40
1
1593
10:28:12
65.70
65.80
65.70
-0.40
2
1592
10:27:15
65.70
65.80
65.70
-0.40
1
1590
10:27:07
65.70
65.80
65.70
-0.40
1
1589
10:27:04
65.70
65.80
65.70
-0.40
1
1588
10:26:19
65.70
65.80
65.70
-0.40
1
1587
10:24:40
65.60
65.70
65.70
-0.40
2
1586
10:24:40
65.60
65.70
65.70
-0.40
2
1584
10:24:37
65.60
65.70
65.70
-0.40
1
1582
10:24:24
65.60
65.70
65.70
-0.40
1
1581
10:23:47
65.60
65.70
65.70
-0.40
1
1580
10:23:46
65.60
65.70
65.70
-0.40
3
1579
10:23:46
65.60
65.70
65.70
-0.40
1
1576
10:23:45
65.60
65.70
65.70
-0.40
1
1575
10:23:44
65.60
65.70
65.70
-0.40
1
1574
10:23:40
65.60
65.70
65.60
-0.50
1
1573
10:23:35
65.60
65.70
65.70
-0.40
1
1572
10:23:31
65.60
65.70
65.70
-0.40
1
1571
10:23:24
65.60
65.70
65.60
-0.50
1
1570
10:23:02
65.60
65.70
65.70
-0.40
1
1569
10:22:53
65.60
65.70
65.60
-0.50
2
1568
10:22:53
65.60
65.70
65.60
-0.50
14
1566
10:22:38
65.60
65.70
65.60
-0.50
1
1552
10:22:28
65.60
65.70
65.70
-0.40
1
1551
10:20:32
65.60
65.70
65.70
-0.40
1
1550
10:20:04
65.60
65.70
65.60
-0.50
9
1549
10:20:01
65.60
65.70
65.70
-0.40
1
1540
10:19:19
65.60
65.70
65.70
-0.40
1
1539
10:19:18
65.60
65.70
65.70
-0.40
1
1538
10:19:16
65.60
65.70
65.70
-0.40
1
1537
10:18:42
65.60
65.70
65.70
-0.40
1
1536
10:18:30
65.60
65.70
65.70
-0.40
2
1535
10:18:28
65.60
65.70
65.70
-0.40
1
1533
10:18:12
65.60
65.70
65.60
-0.50
1
1532
10:17:06
65.60
65.70
65.70
-0.40
1
1531
10:16:31
65.70
65.80
65.70
-0.40
1
1530
10:15:22
65.60
65.70
65.70
-0.40
1
1529
10:14:42
65.70
65.80
65.70
-0.40
5
1528
10:14:40
65.70
65.80
65.70
-0.40
2
1523
10:11:52
65.60
65.70
65.70
-0.40
2
1521
10:11:49
65.60
65.70
65.70
-0.40
1
1519
10:11:38
65.60
65.70
65.70
-0.40
1
1518
10:11:34
65.60
65.70
65.70
-0.40
1
1517
10:11:31
65.60
65.70
65.70
-0.40
1
1516
10:10:59
65.60
65.70
65.70
-0.40
1
1515
10:10:56
65.60
65.70
65.70
-0.40
1
1514
10:10:27
65.60
65.70
65.70
-0.40
1
1513
10:09:25
65.60
65.70
65.60
-0.50
2
1512
10:08:58
65.60
65.70
65.70
-0.40
2
1510
10:07:31
65.60
65.70
65.60
-0.50
1
1508
10:07:28
65.60
65.70
65.70
-0.40
1
1507
10:07:14
65.60
65.70
65.70
-0.40
1
1506
10:05:03
65.60
65.70
65.60
-0.50
1
1505
10:04:58
65.60
65.70
65.60
-0.50
9
1504
10:04:37
65.60
65.70
65.70
-0.40
1
1495
10:04:37
65.60
65.70
65.60
-0.50
1
1494
10:04:36
65.60
65.70
65.60
-0.50
1
1493
10:04:35
65.60
65.70
65.60
-0.50
1
1492
10:04:25
65.60
65.70
65.60
-0.50
1
1491
10:04:03
65.60
65.70
65.70
-0.40
1
1490
10:03:36
65.60
65.70
65.70
-0.40
1
1489
10:03:12
65.70
65.80
65.70
-0.40
3
1488
10:03:12
65.70
65.80
65.70
-0.40
10
1485
10:03:08
65.70
65.80
65.70
-0.40
1
1475
10:02:55
65.70
65.80
65.70
-0.40
1
1474
10:02:45
65.70
65.80
65.70
-0.40
1
1473
10:01:47
65.70
65.90
65.70
-0.40
1
1472
10:01:41
65.70
65.90
65.70
-0.40
1
1471
10:01:33
65.70
65.90
65.70
-0.40
2
1470
10:01:23
65.70
65.90
65.70
-0.40
1
1468
10:00:52
65.80
65.90
65.80
-0.30
1
1467
10:00:08
65.70
65.80
65.80
-0.30
1
1466
09:59:28
65.70
65.80
65.80
-0.30
1
1465
09:59:20
65.70
65.80
65.80
-0.30
3
1464
09:58:52
65.80
65.90
65.80
-0.30
3
1461
09:58:37
65.80
65.90
65.80
-0.30
2
1458
09:58:08
65.80
65.90
65.90
-0.20
1
1456
09:56:43
65.80
65.90
65.90
-0.20
1
1455
09:56:43
65.80
65.90
65.90
-0.20
1
1454
09:56:31
65.80
65.90
65.90
-0.20
2
1453
09:55:38
65.80
65.90
65.80
-0.30
2
1451
09:55:34
65.80
65.90
65.80
-0.30
1
1449
09:55:26
65.80
65.90
65.80
-0.30
1
1448
09:55:10
65.80
65.90
65.80
-0.30
5
1447
09:55:10
65.80
65.90
65.80
-0.30
1
1442
09:54:20
65.80
65.90
65.80
-0.30
1
1441
09:54:03
65.80
65.90
65.80
-0.30
1
1440
09:53:48
65.70
65.80
65.80
-0.30
1
1439
09:53:47
65.70
65.80
65.80
-0.30
1
1438
09:53:37
65.70
65.80
65.80
-0.30
1
1437
09:53:33
65.70
65.80
65.80
-0.30
1
1436
09:53:22
65.70
65.80
65.80
-0.30
1
1435
09:53:12
65.70
65.80
65.80
-0.30
1
1434
09:52:41
65.70
65.80
65.80
-0.30
5
1433
09:52:09
65.70
65.80
65.80
-0.30
1
1428
09:51:57
65.70
65.80
65.80
-0.30
1
1427
09:51:50
65.70
65.80
65.80
-0.30
1
1426
09:51:22
65.70
65.80
65.70
-0.40
1
1425
09:50:47
65.70
65.80
65.70
-0.40
1
1424
09:50:11
65.60
65.80
65.60
-0.50
1
1423
09:49:50
65.60
65.70
65.70
-0.40
2
1422
09:49:11
65.60
65.70
65.60
-0.50
6
1420
09:48:59
65.60
65.70
65.60
-0.50
5
1414
09:48:54
65.60
65.70
65.60
-0.50
1
1409
09:48:50
65.60
65.70
65.60
-0.50
2
1408
09:48:37
65.60
65.70
65.60
-0.50
3
1406
09:48:08
65.60
65.80
65.60
-0.50
5
1403
09:47:46
65.70
65.80
65.70
-0.40
1
1398
09:47:06
65.70
65.80
65.70
-0.40
1
1397
09:47:03
65.70
65.80
65.70
-0.40
1
1396
09:46:59
65.70
65.80
65.80
-0.30
1
1395
09:46:50
65.70
65.80
65.70
-0.40
1
1394
09:46:49
65.70
65.80
65.70
-0.40
1
1393
09:46:30
65.70
65.80
65.70
-0.40
1
1392
09:46:18
65.70
65.80
65.70
-0.40
1
1391
09:46:17
65.70
65.80
65.70
-0.40
1
1390
09:46:14
65.70
65.80
65.70
-0.40
1
1389
09:46:06
65.70
65.80
65.70
-0.40
1
1388
09:45:55
65.70
65.80
65.70
-0.40
5
1387
09:45:13
65.70
65.80
65.70
-0.40
1
1382
09:44:51
65.70
65.80
65.70
-0.40
4
1381
09:44:45
65.60
65.70
65.70
-0.40
2
1377
09:44:41
65.60
65.70
65.70
-0.40
1
1375
09:43:17
65.70
65.80
65.70
-0.40
1
1374
09:43:02
65.60
65.70
65.70
-0.40
3
1373
09:43:02
65.60
65.70
65.70
-0.40
2
1370
09:42:52
65.60
65.70
65.70
-0.40
4
1368
09:42:52
65.70
65.80
65.70
-0.40
6
1364
09:42:12
65.70
65.80
65.70
-0.40
5
1358
09:41:51
65.70
65.80
65.70
-0.40
5
1353
09:40:33
65.60
65.80
65.80
-0.30
1
1348
09:40:29
65.70
65.80
65.60
-0.50
4
1347
09:40:29
65.70
65.80
65.70
-0.40
1
1343
09:39:42
65.60
65.80
65.60
-0.50
1
1342
09:39:38
65.60
65.80
65.60
-0.50
1
1341
09:39:27
65.50
65.60
65.60
-0.50
10
1340
09:39:27
65.60
65.70
65.60
-0.50
7
1330
09:39:25
65.60
65.70
65.60
-0.50
1
1323
09:39:20
65.60
65.70
65.60
-0.50
9
1322
09:39:14
65.60
65.70
65.70
-0.40
3
1313
09:39:08
65.70
65.80
65.70
-0.40
6
1310
09:38:52
65.80
65.90
65.80
-0.30
6
1304
09:38:23
65.80
65.90
65.80
-0.30
1
1298
09:38:14
65.90
66.00
65.90
-0.20
3
1297
09:37:45
65.70
65.90
65.90
-0.20
1
1294
09:37:43
65.70
65.90
65.90
-0.20
3
1293
09:37:39
65.70
65.90
65.90
-0.20
2
1290
09:37:15
65.70
65.90
65.90
-0.20
1
1288
09:37:09
65.60
65.70
65.70
-0.40
1
1287
09:37:09
65.60
65.70
65.70
-0.40
1
1286
09:36:56
65.60
65.70
65.70
-0.40
1
1285
09:36:47
65.60
65.70
65.70
-0.40
2
1284
09:36:34
65.60
65.70
65.70
-0.40
1
1282
09:36:08
65.50
65.60
65.60
-0.50
3
1281
09:36:08
65.50
65.60
65.60
-0.50
1
1278
09:35:55
65.50
65.60
65.60
-0.50
1
1277
09:35:52
65.50
65.60
65.60
-0.50
1
1276
09:35:52
65.60
65.70
65.60
-0.50
7
1275
09:35:40
65.60
65.70
65.70
-0.40
1
1268
09:35:37
65.60
65.70
65.70
-0.40
1
1267
09:35:27
65.60
65.70
65.70
-0.40
1
1266
09:35:24
65.60
65.70
65.70
-0.40
1
1265
09:35:20
65.60
65.70
65.60
-0.50
1
1264
09:35:19
65.50
65.70
65.70
-0.40
1
1263
09:35:19
65.50
65.70
65.70
-0.40
1
1262
09:35:19
65.50
65.70
65.70
-0.40
1
1261
09:35:18
65.50
65.70
65.70
-0.40
1
1260
09:35:16
65.50
65.70
65.70
-0.40
1
1259
09:35:08
65.50
65.70
65.70
-0.40
1
1258
09:35:06
65.50
65.70
65.70
-0.40
1
1257
09:35:06
65.60
65.70
65.60
-0.50
12
1256
09:34:52
65.60
65.70
65.70
-0.40
5
1244
09:34:24
65.60
65.70
65.60
-0.50
1
1239
09:34:23
65.60
65.70
65.60
-0.50
1
1238
09:34:18
65.60
65.70
65.60
-0.50
2
1237
09:34:09
65.60
65.70
65.60
-0.50
1
1235
09:33:49
65.60
65.70
65.60
-0.50
3
1234
09:33:47
65.60
65.70
65.60
-0.50
2
1231
09:33:25
65.60
65.70
65.60
-0.50
1
1229
09:33:21
65.60
65.70
65.60
-0.50
1
1228
09:33:19
65.70
65.80
65.70
-0.40
1
1227
09:33:18
65.70
65.80
65.70
-0.40
1
1226
09:33:03
65.70
65.80
65.70
-0.40
1
1225
09:32:57
65.70
65.80
65.70
-0.40
1
1224
09:32:28
65.70
65.90
65.70
-0.40
1
1223
09:32:26
65.60
65.70
65.70
-0.40
5
1222
09:32:25
65.60
65.70
65.70
-0.40
1
1217
09:32:18
65.60
65.70
65.70
-0.40
1
1216
09:32:16
65.60
65.70
65.60
-0.50
1
1215
09:31:44
65.60
65.70
65.60
-0.50
1
1214
09:31:22
65.60
65.70
65.70
-0.40
1
1213
09:31:12
65.90
66.00
65.90
-0.20
1
1212
09:31:12
65.60
65.70
65.90
-0.20
3
1211
09:31:12
65.60
65.70
65.80
-0.30
3
1208
09:31:12
65.60
65.70
65.70
-0.40
3
1205
09:31:12
65.80
65.90
65.70
-0.40
31
1202
09:31:12
65.80
65.90
65.80
-0.30
17
1171
09:31:11
65.80
65.90
65.80
-0.30
1
1154
09:31:09
65.80
65.90
65.80
-0.30
1
1153
09:31:08
65.80
65.90
65.80
-0.30
1
1152
09:31:06
65.80
65.90
65.80
-0.30
1
1151
09:30:54
65.80
65.90
65.80
-0.30
4
1150
09:30:20
65.90
66.00
65.90
-0.20
3
1146
09:30:20
65.90
66.00
65.90
-0.20
1
1143
09:29:57
65.90
66.10
66.10
0
1
1142
09:29:34
65.90
66.10
66.10
0
1
1141
09:29:23
66.00
66.10
66.00
-0.10
1
1140
09:29:18
65.90
66.00
66.00
-0.10
1
1139
09:29:08
65.90
66.00
66.00
-0.10
1
1138
09:28:39
65.90
66.00
66.00
-0.10
2
1137
09:28:20
66.00
66.10
66.00
-0.10
1
1135
09:28:12
65.90
66.00
66.00
-0.10
1
1134
09:27:44
66.00
66.10
66.00
-0.10
1
1133
09:27:41
66.00
66.10
66.00
-0.10
1
1132
09:27:26
65.90
66.10
66.10
0
1
1131
09:27:20
66.00
66.10
66.00
-0.10
1
1130
09:27:15
65.90
66.10
66.10
0
1
1129
09:27:08
66.00
66.10
66.00
-0.10
1
1128
09:26:41
66.00
66.10
66.00
-0.10
1
1127
09:26:25
66.00
66.10
66.00
-0.10
1
1126
09:26:15
66.00
66.10
66.00
-0.10
1
1125
09:26:04
66.10
66.20
66.10
0
2
1124
09:26:04
65.90
66.10
66.10
0
3
1122
09:25:52
65.90
66.10
66.10
0
2
1119
09:25:52
66.00
66.10
66.00
-0.10
2
1117
09:25:34
66.00
66.10
66.00
-0.10
1
1115
09:25:26
65.90
66.00
66.00
-0.10
3
1114
09:25:14
65.90
66.00
66.00
-0.10
1
1111
09:25:07
65.90
66.00
66.00
-0.10
2
1110
09:24:54
65.80
66.00
66.00
-0.10
1
1108
09:24:43
65.90
66.00
65.90
-0.20
1
1107
09:24:26
65.90
66.00
65.90
-0.20
1
1106
09:23:40
65.90
66.00
65.90
-0.20
2
1105
09:23:23
65.80
65.90
65.90
-0.20
3
1103
09:23:23
65.80
65.90
65.90
-0.20
1
1100
09:23:09
65.70
65.80
65.80
-0.30
1
1099
09:23:09
65.70
65.80
65.80
-0.30
1
1098
09:23:09
65.80
65.90
65.80
-0.30
1
1097
09:23:09
65.70
65.80
65.80
-0.30
1
1096
09:23:06
65.80
65.90
65.80
-0.30
1
1095
09:23:04
65.80
65.90
65.80
-0.30
3
1094
09:22:51
65.80
65.90
65.80
-0.30
1
1091
09:22:47
65.80
65.90
65.90
-0.20
1
1090
09:22:43
65.70
65.80
65.80
-0.30
3
1089
09:22:43
65.70
65.80
65.80
-0.30
2
1086
09:22:24
65.80
65.90
65.80
-0.30
1
1084
09:22:21
65.70
65.80
65.80
-0.30
3
1083
09:22:21
65.70
65.80
65.80
-0.30
7
1080
09:22:21
65.70
65.80
65.80
-0.30
1
1073
09:22:21
65.80
65.90
65.80
-0.30
3
1072
09:22:20
65.80
65.90
65.90
-0.20
2
1069
09:22:18
65.80
65.90
65.80
-0.30
1
1067
09:22:15
65.80
65.90
65.80
-0.30
1
1066
09:22:05
65.80
65.90
65.80
-0.30
2
1065
09:21:56
65.80
66.00
65.80
-0.30
1
1063
09:21:48
65.80
66.00
65.80
-0.30
1
1062
09:21:39
65.90
66.00
65.90
-0.20
2
1061
09:21:18
65.90
66.00
65.90
-0.20
2
1059
09:21:08
65.90
66.00
66.00
-0.10
1
1057
09:21:07
65.90
66.00
65.90
-0.20
1
1056
09:21:06
65.90
66.00
66.00
-0.10
1
1055
09:21:02
65.90
66.00
65.90
-0.20
1
1054
09:20:56
65.90
66.00
65.90
-0.20
1
1053
09:20:05
65.90
66.00
66.00
-0.10
4
1052
09:19:45
65.90
66.00
66.00
-0.10
2
1048
09:19:30
66.00
66.10
66.00
-0.10
2
1046
09:19:30
66.00
66.10
66.00
-0.10
6
1044
09:19:30
66.00
66.10
66.00
-0.10
6
1038
09:19:29
66.00
66.10
66.00
-0.10
17
1032
09:19:25
66.00
66.10
66.00
-0.10
1
1015
09:19:25
66.00
66.10
66.10
0
1
1014
09:19:19
66.00
66.10
66.10
0
2
1013
09:19:17
66.10
66.20
66.10
0
17
1011
09:19:08
66.10
66.20
66.20
+0.10
1
994
09:19:01
66.10
66.20
66.20
+0.10
1
993
09:18:59
66.10
66.20
66.20
+0.10
1
992
09:18:27
66.10
66.20
66.20
+0.10
1
991
09:18:20
66.10
66.20
66.20
+0.10
1
990
09:18:06
66.10
66.20
66.20
+0.10
1
989
09:18:06
66.10
66.20
66.20
+0.10
1
988
09:18:01
66.20
66.30
66.20
+0.10
1
987
09:17:48
66.10
66.30
66.10
0
1
986
09:17:47
66.10
66.30
66.30
+0.20
3
985
09:17:46
66.20
66.30
66.20
+0.10
3
982
09:17:37
66.20
66.30
66.30
+0.20
2
979
09:17:36
66.20
66.30
66.20
+0.10
3
977
09:17:31
66.30
66.40
66.30
+0.20
1
974
09:17:31
66.30
66.40
66.30
+0.20
1
973
09:17:29
66.30
66.40
66.30
+0.20
1
972
09:17:27
66.30
66.40
66.30
+0.20
1
971
09:17:26
66.20
66.40
66.40
+0.30
1
970
09:17:26
66.30
66.40
66.30
+0.20
9
969
09:17:23
66.20
66.30
66.30
+0.20
3
960
09:17:23
66.20
66.30
66.30
+0.20
3
957
09:17:23
66.20
66.30
66.30
+0.20
4
954
09:17:23
66.20
66.30
66.30
+0.20
7
950
09:17:15
66.20
66.30
66.30
+0.20
1
943
09:17:01
66.10
66.30
66.10
0
2
942
09:16:58
66.10
66.30
66.10
0
1
940
09:16:56
66.10
66.30
66.10
0
1
939
09:16:43
66.10
66.30
66.10
0
3
938
09:16:38
66.10
66.30
66.10
0
1
935
09:16:32
66.10
66.30
66.10
0
1
934
09:16:29
66.10
66.20
66.20
+0.10
13
933
09:16:27
66.00
66.10
66.10
0
5
920
09:16:18
65.90
66.00
66.00
-0.10
3
915
09:16:18
65.90
66.00
66.00
-0.10
1
912
09:16:06
65.90
66.00
66.00
-0.10
1
911
09:15:55
66.00
66.10
66.00
-0.10
1
910
09:15:55
66.00
66.10
66.00
-0.10
1
909
09:15:49
66.00
66.10
66.00
-0.10
1
908
09:15:43
65.90
66.00
66.00
-0.10
1
907
09:15:42
65.90
66.00
66.00
-0.10
1
906
09:15:31
65.90
66.00
66.00
-0.10
1
905
09:15:30
65.90
66.00
66.00
-0.10
1
904
09:15:28
65.90
66.10
65.90
-0.20
1
903
09:15:25
65.80
66.00
66.00
-0.10
3
902
09:15:25
65.80
65.90
65.90
-0.20
2
899
09:15:25
66.00
66.10
65.90
-0.20
4
897
09:15:25
66.00
66.10
66.00
-0.10
2
893
09:15:19
65.90
66.00
66.00
-0.10
3
891
09:15:18
66.00
66.10
66.00
-0.10
6
888
09:15:13
66.00
66.10
66.00
-0.10
1
882
09:15:10
65.90
66.00
66.00
-0.10
1
881
09:15:05
65.80
66.00
66.00
-0.10
1
880
09:15:03
65.70
66.10
65.70
-0.40
1
879
09:15:03
65.80
66.10
65.80
-0.30
2
878
09:15:03
66.00
66.20
65.80
-0.30
5
876
09:15:03
66.00
66.20
65.90
-0.20
3
871
09:15:03
66.00
66.20
66.00
-0.10
5
868
09:14:59
66.20
66.30
66.20
+0.10
1
863
09:14:54
66.30
66.40
66.30
+0.20
1
862
09:14:52
66.10
66.40
66.40
+0.30
1
861
09:14:51
66.30
66.40
66.30
+0.20
1
860
09:14:49
66.40
66.50
66.40
+0.30
2
859
09:14:47
66.20
66.40
66.40
+0.30
3
857
09:14:46
66.40
66.50
66.40
+0.30
1
854
09:14:46
66.40
66.50
66.40
+0.30
1
853
09:14:46
66.10
66.30
66.40
+0.30
6
852
09:14:46
66.10
66.30
66.30
+0.20
2
846
09:14:45
66.20
66.30
66.20
+0.10
1
844
09:14:35
66.10
66.30
66.40
+0.30
1
843
09:14:35
66.10
66.30
66.30
+0.20
1
842
09:14:34
66.10
66.30
66.30
+0.20
1
841
09:14:34
66.10
66.30
66.30
+0.20
2
840
09:14:24
66.00
66.20
66.00
-0.10
1
838
09:14:23
66.00
66.10
66.10
0
1
837
09:14:23
65.90
66.00
66.00
-0.10
1
836
09:14:20
66.30
66.40
65.80
-0.30
1
835
09:14:20
66.30
66.40
65.90
-0.20
4
834
09:14:20
66.30
66.40
66.00
-0.10
9
830
09:14:20
66.30
66.40
66.10
0
5
821
09:14:20
66.30
66.40
66.20
+0.10
3
816
09:14:20
66.30
66.40
66.30
+0.20
8
813
09:14:19
66.30
66.40
66.40
+0.30
1
805
09:14:18
66.30
66.40
66.40
+0.30
1
804
09:14:18
66.30
66.40
66.40
+0.30
1
803
09:14:18
66.30
66.40
66.40
+0.30
1
802
09:14:17
66.30
66.40
66.40
+0.30
1
801
09:14:16
66.30
66.40
66.40
+0.30
1
800
09:14:16
66.30
66.40
66.30
+0.20
3
799
09:14:13
66.20
66.40
66.40
+0.30
1
796
09:14:13
66.20
66.30
66.30
+0.20
1
795
09:14:12
66.10
66.30
66.30
+0.20
1
794
09:14:11
66.30
66.40
66.30
+0.20
1
793
09:14:08
66.20
66.40
66.40
+0.30
1
792
09:14:07
66.30
66.40
66.30
+0.20
1
791
09:14:07
66.20
66.40
66.20
+0.10
1
790
09:14:07
66.20
66.40
66.20
+0.10
5
789
09:14:07
66.20
66.40
66.40
+0.30
2
784
09:14:06
66.20
66.30
66.30
+0.20
3
782
09:14:06
66.10
66.20
66.20
+0.10
25
779
09:14:00
66.10
66.20
66.10
0
1
754
09:13:57
66.00
66.10
66.10
0
2
753
09:13:57
66.00
66.10
66.10
0
8
751
09:13:57
65.90
66.00
66.00
-0.10
13
743
09:13:56
65.80
65.90
65.90
-0.20
10
730
09:13:54
65.80
65.90
65.90
-0.20
1
720
09:13:45
65.70
65.80
65.80
-0.30
6
719
09:13:29
65.60
65.70
65.70
-0.40
8
713
09:13:11
65.60
65.70
65.60
-0.50
1
705
09:13:04
65.50
65.60
65.60
-0.50
1
704
09:12:48
65.50
65.60
65.60
-0.50
1
703
09:12:35
65.50
65.70
65.70
-0.40
1
702
09:12:35
65.50
65.70
65.50
-0.60
1
701
09:12:32
65.50
65.70
65.50
-0.60
1
700
09:12:30
65.50
65.60
65.60
-0.50
1
699
09:12:27
65.50
65.60
65.60
-0.50
1
698
09:12:23
65.50
65.70
65.70
-0.40
1
697
09:12:20
65.60
65.70
65.60
-0.50
1
696
09:12:13
65.60
65.70
65.70
-0.40
3
695
09:12:11
65.60
65.70
65.60
-0.50
1
692
09:12:07
65.60
65.70
65.70
-0.40
1
691
09:11:52
65.50
65.60
65.60
-0.50
1
690
09:11:52
65.50
65.60
65.60
-0.50
10
689
09:11:50
65.50
65.60
65.60
-0.50
1
679
09:11:50
65.50
65.60
65.60
-0.50
1
678
09:11:42
65.50
65.60
65.60
-0.50
1
677
09:11:29
65.50
65.60
65.50
-0.60
3
676
09:11:29
65.50
65.60
65.60
-0.50
1
673
09:11:21
65.40
65.50
65.50
-0.60
4
672
09:11:17
65.40
65.50
65.40
-0.70
1
668
09:11:12
65.40
65.50
65.40
-0.70
5
667
09:11:11
65.30
65.40
65.40
-0.70
19
662
09:11:10
65.20
65.40
65.40
-0.70
1
643
09:11:09
65.30
65.40
65.30
-0.80
5
642
09:11:08
65.30
65.40
65.30
-0.80
1
637
09:11:07
65.30
65.40
65.30
-0.80
1
636
09:11:07
65.30
65.40
65.30
-0.80
2
635
09:11:03
65.30
65.40
65.30
-0.80
1
633
09:11:02
65.30
65.40
65.30
-0.80
1
632
09:11:01
65.30
65.40
65.30
-0.80
1
631
09:11:01
65.30
65.40
65.30
-0.80
1
630
09:11:00
65.30
65.40
65.30
-0.80
4
629
09:11:00
65.30
65.40
65.30
-0.80
1
625
09:10:57
65.30
65.40
65.30
-0.80
1
624
09:10:57
65.30
65.40
65.30
-0.80
1
623
09:10:57
65.30
65.40
65.30
-0.80
1
622
09:10:56
65.30
65.40
65.40
-0.70
1
621
09:10:56
65.30
65.40
65.30
-0.80
1
620
09:10:55
65.30
65.40
65.30
-0.80
1
619
09:10:52
65.30
65.40
65.30
-0.80
3
618
09:10:49
65.30
65.40
65.30
-0.80
1
615
09:10:48
65.30
65.40
65.30
-0.80
1
614
09:10:48
65.30
65.40
65.40
-0.70
1
613
09:10:47
65.30
65.40
65.30
-0.80
1
612
09:10:44
65.30
65.40
65.30
-0.80
1
611
09:10:43
65.30
65.40
65.30
-0.80
1
610
09:10:37
65.30
65.40
65.40
-0.70
2
609
09:10:36
65.40
65.50
65.40
-0.70
6
607
09:10:36
65.40
65.50
65.40
-0.70
2
601
09:10:34
65.40
65.50
65.40
-0.70
1
599
09:10:25
65.40
65.50
65.40
-0.70
1
598
09:10:20
65.40
65.50
65.40
-0.70
5
597
09:10:16
65.40
65.50
65.40
-0.70
1
592
09:10:12
65.40
65.50
65.50
-0.60
3
591
09:10:05
65.50
65.60
65.50
-0.60
3
588
09:10:05
65.50
65.60
65.50
-0.60
5
585
09:10:03
65.50
65.60
65.50
-0.60
1
580
09:10:01
65.50
65.60
65.50
-0.60
1
579
09:10:00
65.50
65.60
65.50
-0.60
1
578
09:09:57
65.50
65.60
65.50
-0.60
1
577
09:09:53
65.50
65.60
65.50
-0.60
1
576
09:09:49
65.50
65.60
65.60
-0.50
1
575
09:09:45
65.50
65.60
65.50
-0.60
2
574
09:09:43
65.50
65.60
65.50
-0.60
2
572
09:09:38
65.50
65.60
65.50
-0.60
1
570
09:09:37
65.50
65.60
65.60
-0.50
1
569
09:09:26
65.50
65.60
65.60
-0.50
1
568
09:09:26
65.50
65.60
65.50
-0.60
10
567
09:09:24
65.50
65.60
65.50
-0.60
1
557
09:09:21
65.50
65.60
65.50
-0.60
1
556
09:09:18
65.50
65.60
65.50
-0.60
10
555
09:09:17
65.50
65.60
65.50
-0.60
5
545
09:09:08
65.50
65.60
65.50
-0.60
5
540
09:09:01
65.50
65.60
65.60
-0.50
1
535
09:08:57
65.50
65.60
65.50
-0.60
2
534
09:08:54
65.50
65.60
65.50
-0.60
1
532
09:08:52
65.50
65.60
65.60
-0.50
2
531
09:08:51
65.50
65.60
65.50
-0.60
2
529
09:08:50
65.50
65.60
65.50
-0.60
1
527
09:08:48
65.50
65.60
65.60
-0.50
1
526
09:08:48
65.50
65.60
65.50
-0.60
3
525
09:08:48
65.50
65.60
65.50
-0.60
1
522
09:08:47
65.50
65.60
65.60
-0.50
2
521
09:08:41
65.60
65.70
65.60
-0.50
1
519
09:08:41
65.60
65.70
65.60
-0.50
9
518
09:08:41
65.60
65.80
65.60
-0.50
16
509
09:08:36
65.60
65.70
65.60
-0.50
10
493
09:08:25
65.60
65.70
65.60
-0.50
1
483
09:08:22
65.60
65.70
65.60
-0.50
1
482
09:08:19
65.60
65.70
65.60
-0.50
1
481
09:08:09
65.60
65.70
65.60
-0.50
1
480
09:07:56
65.70
65.80
65.70
-0.40
5
479
09:07:51
65.60
65.80
65.80
-0.30
1
474
09:07:50
65.70
65.80
65.70
-0.40
2
473
09:07:47
65.60
65.70
65.70
-0.40
1
471
09:07:47
65.60
65.70
65.70
-0.40
1
470
09:07:37
65.60
65.80
65.80
-0.30
1
469
09:07:36
65.70
65.90
65.70
-0.40
10
468
09:07:36
65.80
65.90
65.80
-0.30
1
458
09:07:34
65.80
65.90
65.80
-0.30
1
457
09:07:30
65.80
65.90
65.80
-0.30
1
456
09:07:18
65.70
65.80
66.00
-0.10
2
455
09:07:18
65.70
65.80
65.90
-0.20
1
453
09:07:18
65.70
65.80
65.80
-0.30
2
452
09:07:14
65.70
65.80
65.70
-0.40
2
450
09:07:06
65.60
65.70
65.70
-0.40
1
448
09:07:04
65.60
65.70
65.60
-0.50
1
447
09:07:01
65.60
65.80
65.80
-0.30
3
446
09:06:59
65.60
65.80
65.60
-0.50
1
443
09:06:57
65.60
65.70
65.70
-0.40
2
442
09:06:54
65.60
65.70
65.70
-0.40
1
440
09:06:45
65.60
65.70
65.60
-0.50
3
439
09:06:45
65.60
65.70
65.60
-0.50
1
436
09:06:43
65.70
65.90
65.70
-0.40
11
435
09:06:43
65.80
65.90
65.80
-0.30
3
424
09:06:42
65.70
65.80
65.80
-0.30
1
421
09:06:41
65.80
65.90
65.80
-0.30
1
420
09:06:39
65.70
65.80
65.80
-0.30
1
419
09:06:36
65.80
65.90
65.80
-0.30
1
418
09:06:35
65.80
66.00
65.80
-0.30
2
417
09:06:35
65.70
65.80
65.80
-0.30
3
415
09:06:28
65.80
66.00
65.80
-0.30
3
412
09:06:28
65.70
65.80
65.90
-0.20
3
409
09:06:28
65.70
65.80
65.80
-0.30
2
406
09:06:26
65.70
65.80
65.80
-0.30
1
404
09:06:23
65.70
65.80
65.80
-0.30
1
403
09:06:21
65.70
65.80
65.70
-0.40
1
402
09:06:12
65.70
65.80
65.80
-0.30
1
401
09:06:11
65.70
65.80
65.80
-0.30
1
400
09:06:09
65.70
65.80
65.80
-0.30
1
399
09:06:08
65.80
65.90
65.80
-0.30
18
398
09:06:08
65.70
65.80
65.80
-0.30
2
380
09:06:08
65.70
65.80
65.80
-0.30
1
378
09:06:00
65.70
65.80
65.90
-0.20
4
377
09:06:00
65.70
65.80
65.80
-0.30
1
373
09:05:59
65.80
65.90
65.80
-0.30
6
372
09:05:58
65.80
65.90
65.80
-0.30
1
366
09:05:55
65.80
65.90
65.80
-0.30
1
365
09:05:50
65.80
65.90
65.80
-0.30
1
364
09:05:49
65.80
65.90
65.80
-0.30
1
363
09:05:44
65.70
65.90
65.70
-0.40
1
362
09:05:43
65.70
65.80
65.80
-0.30
1
361
09:05:42
65.70
65.80
65.80
-0.30
1
360
09:05:42
65.70
65.80
65.70
-0.40
2
359
09:05:42
65.70
65.80
65.70
-0.40
2
357
09:05:41
65.70
65.80
65.80
-0.30
1
355
09:05:37
65.70
65.80
65.70
-0.40
1
354
09:05:36
65.70
65.80
65.70
-0.40
2
353
09:05:35
65.70
65.80
65.80
-0.30
1
351
09:05:31
65.70
65.80
65.70
-0.40
2
350
09:05:15
65.60
65.70
65.60
-0.50
1
348
09:05:11
65.70
65.80
65.60
-0.50
1
347
09:05:11
65.70
65.80
65.70
-0.40
1
346
09:05:10
65.60
65.70
65.70
-0.40
1
345
09:05:03
65.60
65.70
65.60
-0.50
1
344
09:05:02
65.60
65.70
65.60
-0.50
1
343
09:04:57
65.60
65.70
65.60
-0.50
1
342
09:04:57
65.60
65.70
65.60
-0.50
1
341
09:04:57
65.60
65.70
65.60
-0.50
1
340
09:04:53
65.60
65.70
65.60
-0.50
1
339
09:04:51
65.60
65.80
65.60
-0.50
1
338
09:04:50
65.60
65.80
65.60
-0.50
2
337
09:04:45
65.60
65.80
65.60
-0.50
1
335
09:04:44
65.60
65.80
65.60
-0.50
1
334
09:04:44
65.60
65.80
65.60
-0.50
2
333
09:04:43
65.60
65.70
65.60
-0.50
1
331
09:04:43
65.60
65.70
65.60
-0.50
1
330
09:04:42
65.60
65.70
65.60
-0.50
1
329
09:04:40
65.60
65.80
65.60
-0.50
3
328
09:04:36
65.60
65.70
65.60
-0.50
1
325
09:04:33
65.60
65.70
65.60
-0.50
1
324
09:04:27
65.70
65.80
65.70
-0.40
2
323
09:04:27
65.70
65.80
65.70
-0.40
4
321
09:04:27
65.70
65.80
65.70
-0.40
4
317
09:04:27
65.80
65.90
65.80
-0.30
38
313
09:04:25
65.80
65.90
65.90
-0.20
1
275
09:04:25
65.80
65.90
65.90
-0.20
1
274
09:04:24
65.80
65.90
65.90
-0.20
2
273
09:04:17
65.90
66.00
65.90
-0.20
1
271
09:04:11
65.90
66.00
65.90
-0.20
1
270
09:04:07
65.90
66.00
65.90
-0.20
7
269
09:04:07
65.90
66.00
65.90
-0.20
3
262
09:04:05
66.00
66.10
66.00
-0.10
1
259
09:04:03
66.00
66.10
66.00
-0.10
1
258
09:04:02
65.90
66.10
65.90
-0.20
1
257
09:04:02
66.00
66.10
66.00
-0.10
4
256
09:03:58
65.90
66.00
66.00
-0.10
1
252
09:03:56
66.00
66.10
66.00
-0.10
1
251
09:03:54
66.00
66.10
66.00
-0.10
3
250
09:03:54
66.00
66.10
66.00
-0.10
2
247
09:03:53
66.00
66.10
66.00
-0.10
1
245
09:03:52
66.00
66.10
66.00
-0.10
1
244
09:03:50
66.00
66.10
66.00
-0.10
2
243
09:03:38
66.00
66.10
66.00
-0.10
2
241
09:03:37
65.90
66.00
66.00
-0.10
6
239
09:03:33
65.80
65.90
65.90
-0.20
2
233
09:03:31
65.80
65.90
65.90
-0.20
1
231
09:03:31
65.80
65.90
65.90
-0.20
1
230
09:03:29
65.80
65.90
65.80
-0.30
1
229
09:03:25
65.80
65.90
65.80
-0.30
1
228
09:03:25
65.80
65.90
65.80
-0.30
2
227
09:03:23
65.80
65.90
65.80
-0.30
1
225
09:03:18
65.80
65.90
65.80
-0.30
1
224
09:03:17
65.70
65.80
65.80
-0.30
1
223
09:03:16
65.70
65.80
65.80
-0.30
1
222
09:03:15
65.80
65.90
65.80
-0.30
1
221
09:03:14
65.70
65.80
65.80
-0.30
1
220
09:03:14
65.80
65.90
65.80
-0.30
1
219
09:03:14
65.70
65.80
65.80
-0.30
1
218
09:03:14
65.70
65.80
65.80
-0.30
1
217
09:03:14
65.80
65.90
65.80
-0.30
1
216
09:03:12
65.80
65.90
65.80
-0.30
1
215
09:03:11
65.80
65.90
65.80
-0.30
7
214
09:03:11
65.80
65.90
65.80
-0.30
1
207
09:03:09
65.80
65.90
65.80
-0.30
2
206
09:03:05
65.80
65.90
65.80
-0.30
5
204
09:03:03
65.80
65.90
65.90
-0.20
1
199
09:03:01
65.80
65.90
65.80
-0.30
2
198
09:02:58
65.80
65.90
65.90
-0.20
1
196
09:02:52
65.80
65.90
65.90
-0.20
1
195
09:02:47
65.80
66.00
66.00
-0.10
2
194
09:02:45
65.90
66.00
65.90
-0.20
3
192
09:02:41
65.80
66.00
66.00
-0.10
1
189
09:02:40
66.00
66.10
66.00
-0.10
10
188
09:02:38
66.00
66.10
66.00
-0.10
2
178
09:02:38
66.00
66.10
66.00
-0.10
3
176
09:02:35
66.00
66.10
66.00
-0.10
1
173
09:02:35
66.00
66.10
66.00
-0.10
1
172
09:02:29
66.10
66.20
66.10
0
25
171
09:02:29
66.10
66.20
66.10
0
2
146
09:02:29
66.10
66.20
66.10
0
4
144
09:02:26
66.10
66.20
66.10
0
1
140
09:02:23
66.10
66.20
66.10
0
3
139
09:02:17
66.10
66.20
66.20
+0.10
1
136
09:02:13
66.20
66.30
66.20
+0.10
1
135
09:02:13
66.20
66.30
66.20
+0.10
4
134
09:02:13
66.20
66.30
66.20
+0.10
1
130
09:02:13
66.20
66.30
66.20
+0.10
1
129
09:02:12
66.20
66.30
66.20
+0.10
1
128
09:02:12
66.20
66.30
66.20
+0.10
1
127
09:02:12
66.20
66.30
66.30
+0.20
1
126
09:02:06
66.20
66.30
66.20
+0.10
3
125
09:02:06
66.20
66.30
66.20
+0.10
1
122
09:02:05
66.20
66.30
66.30
+0.20
1
121
09:02:02
66.20
66.40
66.20
+0.10
3
120
09:02:02
66.30
66.40
66.30
+0.20
3
117
09:02:02
66.30
66.40
66.30
+0.20
1
114
09:01:59
66.30
66.40
66.30
+0.20
1
113
09:01:56
66.30
66.40
66.30
+0.20
2
112
09:01:53
66.30
66.40
66.40
+0.30
1
110
09:01:44
66.30
66.40
66.40
+0.30
1
109
09:01:39
66.30
66.40
66.40
+0.30
1
108
09:01:37
66.40
66.50
66.40
+0.30
1
107
09:01:36
66.40
66.50
66.50
+0.40
1
106
09:01:29
66.30
66.40
66.40
+0.30
4
105
09:01:18
66.20
66.30
66.40
+0.30
1
101
09:01:18
66.20
66.30
66.30
+0.20
1
100
09:01:16
66.30
66.40
66.30
+0.20
1
99
09:01:10
66.20
66.30
66.30
+0.20
1
98
09:01:10
66.20
66.30
66.30
+0.20
1
97
09:01:09
66.30
66.40
66.30
+0.20
7
96
09:01:09
66.40
66.50
66.40
+0.30
2
89
09:01:05
66.30
66.40
66.40
+0.30
1
87
09:01:03
66.30
66.40
66.40
+0.30
1
86
09:01:01
66.40
66.50
66.40
+0.30
3
85
09:01:00
66.40
66.50
66.50
+0.40
1
82
09:00:56
66.40
66.50
66.50
+0.40
1
81
09:00:53
66.50
66.60
66.50
+0.40
1
80
09:00:52
66.50
66.60
66.50
+0.40
1
79
09:00:52
66.50
66.60
66.50
+0.40
1
78
09:00:47
66.50
66.60
66.50
+0.40
1
77
09:00:44
66.50
66.60
66.50
+0.40
2
76
09:00:43
66.50
66.60
66.60
+0.50
1
74
09:00:42
66.40
66.50
66.50
+0.40
1
73
09:00:39
66.40
66.50
66.50
+0.40
2
72
09:00:32
66.30
66.50
66.50
+0.40
1
70
09:00:31
66.50
66.60
66.50
+0.40
1
69
09:00:30
66.50
66.60
66.50
+0.40
1
68
09:00:24
66.50
66.60
66.50
+0.40
3
67
09:00:23
66.30
66.50
66.50
+0.40
2
64
09:00:16
66.20
66.50
66.20
+0.10
1
62
09:00:09
--
--
66.10
0
61
61
其他人也逛...
【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)
PChome 購物儲值10,000元
樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 黑。16GB
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
AirPods 4 主動式降噪款
麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券
PChome 購物儲值100, 000元
小米 Xiaomi 智慧顯示器 S Mini LED 2025 75型
Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色
PChome 購物儲值50,000元
Apple Pencil Pro
【全台多點】家樂福電子禮券$3000(餘額型)_電子憑證
Apple iPhone 16 Pro (256G)
MSI MPG 322URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)
羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠
【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)
PChome 購物儲值10,000元
樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 黑。16GB
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
AirPods 4 主動式降噪款
麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券
PChome 購物儲值100, 000元
小米 Xiaomi 智慧顯示器 S Mini LED 2025 75型
個股名稱
跟進泰勒絲經濟學 高雄3策略促...
台積電ADR21日下跌1.86美元跌幅...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
宏達電
群創
廣達
統一
緯創
網家
技嘉
陽明
萬海
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
DeepSeek是什麼
股市新聞
除權息
戰爭概念股
CPO、BBU概念股
儲能概念股
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
最近 10 檔查詢個股
(看全部)
編輯
股票
成交價
漲跌
漲跌幅
成交張
長聖凱基42購01
0.21
+0.03
+16.67%
546
『最近查詢個股』以暫存檔案紀錄,無法永久保存,登入PChome會員保存『最近查詢個股』。
‧
去年底就業金卡核發數突破1.2萬...
‧
台股本週漲逾577點 上市公司總...
‧
台灣無人機聯盟訪歐告捷 攜手捷...
更多
加密貨幣
比特幣
BTC
96501.96
-1,838.71
-1.87%
以太幣
ETH
2745.63
5.61
0.20%
瑞波幣
XRP
2.59
-0.10
-3.75%
比特幣現金
BCH
319.21
-6.79
-2.08%
萊特幣
LTC
128.40
-2.20
-1.69%
卡達幣
ADA
0.770410
-0.03
-4.23%
波場幣
TRX
0.237873
-0.01
-3.47%
恆星幣
XLM
0.329291
-0.02
-4.48%
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。
.
設
PChome為首頁
.
廣告刊登
.
消費者保護
.
兒童網路安全
.
About PChome
.
徵才
網路家庭版權所有、轉載必究
Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.
1
/
1