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
巧新擬現金減資25% 每股退還2.5元
熱門
[公告] 明基醫:本公司董事會通過捐贈財團法人明基文教基金會相關事宜公告
更新報價
四維航
(5608)
航運業
上市
17.65
▲+0.05
+0.28%
1.36
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.05
7,588
17.60
332
17.70
11
18.60
18.80
17.55
17.60
+ 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
17.60
17.70
17.65
+0.05
5
7588
13:30:00
17.60
17.65
17.65
+0.05
305
7583
13:24:56
17.65
17.70
17.65
+0.05
1
7278
13:24:52
17.65
17.70
17.65
+0.05
4
7277
13:24:51
17.65
17.70
17.70
+0.10
1
7273
13:24:48
17.60
17.65
17.65
+0.05
1
7272
13:24:47
17.60
17.70
17.70
+0.10
6
7271
13:24:45
17.65
17.70
17.65
+0.05
16
7265
13:24:39
17.65
17.70
17.65
+0.05
2
7249
13:24:23
17.65
17.70
17.65
+0.05
2
7247
13:24:21
17.65
17.70
17.65
+0.05
3
7245
13:24:14
17.65
17.70
17.65
+0.05
8
7242
13:24:11
17.65
17.70
17.65
+0.05
3
7234
13:24:07
17.65
17.70
17.65
+0.05
2
7231
13:24:01
17.65
17.70
17.65
+0.05
1
7229
13:23:54
17.65
17.70
17.65
+0.05
1
7228
13:23:34
17.65
17.70
17.65
+0.05
1
7227
13:23:24
17.65
17.70
17.65
+0.05
1
7226
13:23:18
17.65
17.70
17.70
+0.10
1
7225
13:22:57
17.65
17.70
17.70
+0.10
1
7224
13:22:46
17.65
17.70
17.65
+0.05
2
7223
13:22:25
17.65
17.70
17.65
+0.05
1
7221
13:22:09
17.65
17.70
17.70
+0.10
3
7220
13:22:06
17.65
17.70
17.70
+0.10
1
7217
13:21:36
17.65
17.70
17.65
+0.05
1
7216
13:21:33
17.65
17.70
17.65
+0.05
7
7215
13:20:44
17.65
17.70
17.70
+0.10
1
7208
13:20:44
17.65
17.70
17.70
+0.10
1
7207
13:20:35
17.65
17.70
17.70
+0.10
1
7206
13:20:19
17.65
17.70
17.70
+0.10
2
7205
13:20:17
17.65
17.70
17.70
+0.10
1
7203
13:20:16
17.65
17.70
17.70
+0.10
5
7202
13:20:02
17.65
17.70
17.70
+0.10
1
7197
13:19:42
17.65
17.70
17.70
+0.10
6
7196
13:19:19
17.65
17.70
17.65
+0.05
1
7190
13:18:22
17.65
17.70
17.70
+0.10
10
7189
13:18:07
17.65
17.70
17.70
+0.10
2
7179
13:18:03
17.65
17.70
17.70
+0.10
1
7177
13:18:01
17.65
17.70
17.65
+0.05
1
7176
13:17:37
17.65
17.70
17.70
+0.10
2
7175
13:16:53
17.65
17.70
17.70
+0.10
10
7173
13:16:44
17.65
17.70
17.65
+0.05
1
7163
13:16:33
17.65
17.70
17.65
+0.05
1
7162
13:15:25
17.65
17.70
17.70
+0.10
1
7161
13:15:03
17.65
17.70
17.70
+0.10
3
7160
13:14:49
17.65
17.70
17.70
+0.10
20
7157
13:14:34
17.60
17.65
17.65
+0.05
20
7137
13:14:02
17.60
17.65
17.65
+0.05
2
7117
13:14:02
17.65
17.70
17.65
+0.05
8
7115
13:13:52
17.65
17.70
17.65
+0.05
5
7107
13:13:43
17.65
17.70
17.70
+0.10
1
7102
13:13:40
17.65
17.70
17.65
+0.05
10
7101
13:13:23
17.65
17.70
17.70
+0.10
10
7091
13:13:07
17.60
17.65
17.65
+0.05
4
7081
13:12:48
17.65
17.70
17.65
+0.05
21
7077
13:12:17
17.65
17.70
17.65
+0.05
10
7056
13:11:55
17.65
17.70
17.65
+0.05
10
7046
13:10:09
17.65
17.70
17.70
+0.10
53
7036
13:10:04
17.65
17.70
17.70
+0.10
1
6983
13:10:03
17.65
17.70
17.65
+0.05
1
6982
13:09:52
17.65
17.70
17.65
+0.05
3
6981
13:09:38
17.65
17.70
17.65
+0.05
2
6978
13:09:10
17.65
17.70
17.65
+0.05
5
6976
13:09:03
17.65
17.70
17.65
+0.05
1
6971
13:08:50
17.65
17.70
17.65
+0.05
1
6970
13:08:50
17.65
17.70
17.65
+0.05
3
6969
13:08:48
17.65
17.70
17.65
+0.05
1
6966
13:08:24
17.65
17.70
17.65
+0.05
1
6965
13:08:14
17.65
17.70
17.65
+0.05
1
6964
13:07:49
17.65
17.70
17.65
+0.05
1
6963
13:07:44
17.65
17.70
17.70
+0.10
10
6962
13:07:38
17.65
17.70
17.65
+0.05
5
6952
13:07:31
17.65
17.70
17.65
+0.05
2
6947
13:07:31
17.65
17.70
17.70
+0.10
1
6945
13:07:31
17.65
17.70
17.65
+0.05
1
6944
13:07:31
17.65
17.70
17.65
+0.05
3
6943
13:07:22
17.65
17.70
17.65
+0.05
20
6940
13:06:20
17.65
17.70
17.65
+0.05
10
6920
13:05:35
17.65
17.70
17.65
+0.05
2
6910
13:05:05
17.65
17.70
17.65
+0.05
1
6908
13:04:21
17.65
17.70
17.65
+0.05
1
6907
13:04:20
17.65
17.70
17.65
+0.05
8
6906
13:03:36
17.65
17.70
17.65
+0.05
1
6898
13:03:07
17.65
17.70
17.65
+0.05
1
6897
13:02:52
17.65
17.70
17.70
+0.10
1
6896
13:02:19
17.65
17.70
17.70
+0.10
1
6895
13:01:05
17.65
17.70
17.65
+0.05
1
6894
13:00:19
17.65
17.70
17.70
+0.10
1
6893
13:00:16
17.65
17.70
17.70
+0.10
1
6892
12:59:37
17.65
17.70
17.70
+0.10
1
6891
12:57:36
17.65
17.70
17.70
+0.10
1
6890
12:57:29
17.65
17.70
17.70
+0.10
2
6889
12:56:05
17.70
17.75
17.70
+0.10
4
6887
12:55:53
17.65
17.70
17.70
+0.10
2
6883
12:55:46
17.70
17.75
17.70
+0.10
5
6881
12:55:35
17.70
17.75
17.70
+0.10
1
6876
12:55:25
17.70
17.75
17.70
+0.10
2
6875
12:55:07
17.70
17.75
17.70
+0.10
1
6873
12:55:01
17.70
17.75
17.70
+0.10
2
6872
12:53:57
17.70
17.75
17.70
+0.10
4
6870
12:53:47
17.65
17.70
17.70
+0.10
4
6866
12:53:23
17.70
17.75
17.70
+0.10
2
6862
12:53:15
17.70
17.75
17.70
+0.10
10
6860
12:53:05
17.70
17.75
17.75
+0.15
1
6850
12:52:33
17.70
17.75
17.75
+0.15
1
6849
12:52:21
17.70
17.75
17.70
+0.10
1
6848
12:52:19
17.70
17.75
17.70
+0.10
1
6847
12:52:00
17.70
17.75
17.70
+0.10
1
6846
12:51:50
17.70
17.75
17.70
+0.10
10
6845
12:51:12
17.70
17.75
17.70
+0.10
12
6835
12:50:52
17.70
17.75
17.70
+0.10
2
6823
12:50:30
17.70
17.75
17.70
+0.10
11
6821
12:48:21
17.70
17.75
17.70
+0.10
1
6810
12:48:17
17.70
17.75
17.70
+0.10
2
6809
12:47:26
17.70
17.75
17.70
+0.10
10
6807
12:47:16
17.70
17.75
17.75
+0.15
3
6797
12:47:12
17.70
17.75
17.75
+0.15
1
6794
12:47:04
17.70
17.75
17.75
+0.15
1
6793
12:45:34
17.70
17.75
17.75
+0.15
1
6792
12:45:19
17.75
17.80
17.75
+0.15
2
6791
12:45:19
17.75
17.80
17.75
+0.15
3
6789
12:45:19
17.70
17.75
17.75
+0.15
15
6786
12:45:18
17.70
17.75
17.75
+0.15
2
6771
12:44:35
17.70
17.75
17.75
+0.15
1
6769
12:44:30
17.70
17.75
17.75
+0.15
1
6768
12:44:30
17.70
17.75
17.75
+0.15
1
6767
12:44:24
17.70
17.75
17.75
+0.15
20
6766
12:44:07
17.70
17.75
17.75
+0.15
1
6746
12:43:03
17.70
17.75
17.75
+0.15
1
6745
12:42:28
17.70
17.75
17.70
+0.10
1
6744
12:41:05
17.70
17.75
17.70
+0.10
5
6743
12:39:53
17.70
17.75
17.70
+0.10
2
6738
12:39:39
17.70
17.75
17.70
+0.10
1
6736
12:39:17
17.70
17.75
17.70
+0.10
1
6735
12:38:43
17.70
17.75
17.70
+0.10
2
6734
12:38:42
17.70
17.75
17.75
+0.15
1
6732
12:38:29
17.70
17.75
17.70
+0.10
1
6731
12:38:05
17.70
17.75
17.70
+0.10
1
6730
12:37:50
17.70
17.75
17.70
+0.10
1
6729
12:37:36
17.70
17.75
17.70
+0.10
5
6728
12:37:14
17.70
17.75
17.70
+0.10
1
6723
12:36:34
17.70
17.75
17.75
+0.15
1
6722
12:36:20
17.70
17.75
17.75
+0.15
1
6721
12:35:57
17.70
17.75
17.75
+0.15
1
6720
12:35:06
17.65
17.75
17.75
+0.15
1
6719
12:35:06
17.65
17.75
17.65
+0.05
1
6718
12:35:04
17.70
17.75
17.65
+0.05
2
6717
12:35:04
17.70
17.75
17.70
+0.10
3
6715
12:35:03
17.70
17.75
17.75
+0.15
1
6712
12:34:35
17.70
17.75
17.75
+0.15
2
6711
12:34:16
17.70
17.75
17.70
+0.10
1
6709
12:33:12
17.65
17.70
17.70
+0.10
2
6708
12:33:12
17.70
17.75
17.70
+0.10
8
6706
12:32:58
17.65
17.70
17.70
+0.10
28
6698
12:32:05
17.65
17.70
17.65
+0.05
1
6670
12:31:56
17.60
17.65
17.65
+0.05
3
6669
12:31:56
17.65
17.70
17.65
+0.05
7
6666
12:31:46
17.65
17.70
17.65
+0.05
18
6659
12:31:07
17.65
17.70
17.65
+0.05
15
6641
12:30:29
17.65
17.70
17.65
+0.05
4
6626
12:29:58
17.65
17.70
17.65
+0.05
4
6622
12:29:32
17.65
17.70
17.65
+0.05
1
6618
12:28:54
17.65
17.70
17.65
+0.05
10
6617
12:26:53
17.65
17.70
17.65
+0.05
2
6607
12:26:46
17.65
17.70
17.65
+0.05
3
6605
12:24:36
17.65
17.70
17.65
+0.05
1
6602
12:23:15
17.65
17.70
17.70
+0.10
1
6601
12:20:55
17.65
17.70
17.70
+0.10
1
6600
12:20:40
17.70
17.75
17.70
+0.10
3
6599
12:20:25
17.70
17.75
17.70
+0.10
2
6596
12:20:24
17.70
17.75
17.70
+0.10
1
6594
12:19:09
17.65
17.70
17.70
+0.10
55
6593
12:18:27
17.65
17.70
17.65
+0.05
1
6538
12:18:02
17.65
17.70
17.65
+0.05
1
6537
12:18:01
17.65
17.70
17.65
+0.05
5
6536
12:17:30
17.60
17.65
17.65
+0.05
2
6531
12:17:24
17.65
17.70
17.65
+0.05
1
6529
12:17:19
17.65
17.70
17.65
+0.05
1
6528
12:16:53
17.65
17.70
17.65
+0.05
1
6527
12:16:47
17.65
17.70
17.65
+0.05
2
6526
12:16:38
17.65
17.70
17.65
+0.05
2
6524
12:16:16
17.60
17.65
17.65
+0.05
1
6522
12:15:49
17.65
17.70
17.65
+0.05
2
6521
12:15:34
17.65
17.70
17.65
+0.05
1
6519
12:15:30
17.65
17.70
17.65
+0.05
3
6518
12:15:22
17.60
17.65
17.65
+0.05
2
6515
12:15:22
17.60
17.65
17.65
+0.05
3
6513
12:14:38
17.60
17.65
17.65
+0.05
3
6510
12:14:38
17.60
17.65
17.65
+0.05
1
6507
12:14:12
17.60
17.65
17.65
+0.05
5
6506
12:14:09
17.60
17.65
17.65
+0.05
1
6501
12:12:54
17.65
17.70
17.65
+0.05
5
6500
12:12:54
17.65
17.70
17.65
+0.05
9
6495
12:12:54
17.65
17.70
17.65
+0.05
38
6486
12:12:48
17.65
17.70
17.65
+0.05
2
6448
12:12:42
17.65
17.70
17.65
+0.05
2
6446
12:08:31
17.65
17.70
17.70
+0.10
1
6444
12:07:35
17.65
17.70
17.65
+0.05
1
6443
12:06:20
17.65
17.70
17.65
+0.05
10
6442
12:05:37
17.65
17.70
17.65
+0.05
1
6432
12:04:57
17.65
17.70
17.65
+0.05
4
6431
12:04:50
17.65
17.70
17.65
+0.05
2
6427
12:04:19
17.65
17.70
17.65
+0.05
8
6425
12:04:03
17.65
17.70
17.65
+0.05
2
6417
12:02:41
17.65
17.70
17.70
+0.10
1
6415
12:02:01
17.65
17.70
17.70
+0.10
1
6414
12:01:07
17.65
17.70
17.65
+0.05
2
6413
11:59:57
17.65
17.70
17.70
+0.10
1
6411
11:59:10
17.65
17.70
17.70
+0.10
3
6410
11:57:49
17.65
17.70
17.70
+0.10
1
6407
11:56:58
17.65
17.70
17.70
+0.10
10
6406
11:53:07
17.65
17.70
17.65
+0.05
1
6396
11:52:35
17.65
17.70
17.65
+0.05
2
6395
11:52:23
17.65
17.70
17.70
+0.10
11
6393
11:50:37
17.65
17.70
17.70
+0.10
10
6382
11:50:36
17.65
17.70
17.65
+0.05
2
6372
11:50:12
17.65
17.70
17.70
+0.10
12
6370
11:50:05
17.65
17.70
17.65
+0.05
2
6358
11:48:23
17.65
17.70
17.70
+0.10
1
6356
11:48:16
17.65
17.70
17.70
+0.10
12
6355
11:47:40
17.65
17.70
17.70
+0.10
38
6343
11:47:03
17.65
17.70
17.65
+0.05
2
6305
11:45:17
17.65
17.70
17.70
+0.10
1
6303
11:43:12
17.65
17.70
17.70
+0.10
1
6302
11:40:32
17.65
17.70
17.70
+0.10
1
6301
11:39:56
17.65
17.70
17.70
+0.10
5
6300
11:38:33
17.65
17.70
17.70
+0.10
1
6295
11:35:30
17.65
17.70
17.70
+0.10
3
6294
11:34:46
17.65
17.70
17.70
+0.10
1
6291
11:34:13
17.65
17.70
17.70
+0.10
5
6290
11:34:01
17.65
17.70
17.70
+0.10
1
6285
11:34:00
17.65
17.70
17.70
+0.10
1
6284
11:33:25
17.65
17.75
17.65
+0.05
10
6283
11:32:36
17.65
17.70
17.70
+0.10
2
6273
11:31:49
17.65
17.70
17.70
+0.10
1
6271
11:31:38
17.70
17.75
17.70
+0.10
5
6270
11:31:30
17.70
17.75
17.70
+0.10
2
6265
11:31:30
17.65
17.70
17.70
+0.10
3
6263
11:31:19
17.65
17.70
17.70
+0.10
5
6260
11:29:24
17.65
17.70
17.70
+0.10
2
6255
11:28:55
17.65
17.70
17.70
+0.10
2
6253
11:28:48
17.65
17.70
17.70
+0.10
2
6251
11:27:21
17.65
17.70
17.70
+0.10
1
6249
11:25:14
17.70
17.75
17.70
+0.10
1
6248
11:25:14
17.65
17.70
17.70
+0.10
3
6247
11:24:29
17.65
17.70
17.70
+0.10
2
6244
11:24:03
17.65
17.70
17.70
+0.10
2
6242
11:23:03
17.65
17.70
17.70
+0.10
2
6240
11:23:01
17.65
17.70
17.70
+0.10
1
6238
11:22:49
17.65
17.75
17.75
+0.15
2
6237
11:22:47
17.70
17.75
17.70
+0.10
1
6235
11:22:47
17.65
17.70
17.70
+0.10
4
6234
11:22:21
17.70
17.75
17.70
+0.10
1
6230
11:22:21
17.65
17.70
17.70
+0.10
3
6229
11:22:21
17.65
17.70
17.70
+0.10
1
6226
11:21:26
17.65
17.70
17.70
+0.10
1
6225
11:21:14
17.65
17.70
17.70
+0.10
1
6224
11:20:44
17.65
17.75
17.75
+0.15
1
6223
11:20:36
17.70
17.75
17.70
+0.10
4
6222
11:20:28
17.65
17.70
17.70
+0.10
2
6218
11:20:07
17.65
17.70
17.70
+0.10
1
6216
11:19:58
17.65
17.70
17.70
+0.10
1
6215
11:19:54
17.70
17.75
17.70
+0.10
1
6214
11:19:44
17.65
17.70
17.70
+0.10
2
6213
11:19:14
17.65
17.70
17.70
+0.10
1
6211
11:17:57
17.65
17.70
17.70
+0.10
1
6210
11:17:12
17.65
17.70
17.70
+0.10
1
6209
11:17:03
17.65
17.70
17.70
+0.10
3
6208
11:16:41
17.65
17.70
17.70
+0.10
1
6205
11:15:32
17.65
17.70
17.70
+0.10
1
6204
11:15:17
17.65
17.70
17.70
+0.10
1
6203
11:14:16
17.60
17.65
17.65
+0.05
4
6202
11:14:16
17.60
17.65
17.65
+0.05
15
6198
11:14:16
17.60
17.65
17.65
+0.05
32
6183
11:13:05
17.60
17.65
17.65
+0.05
10
6151
11:11:41
17.60
17.65
17.65
+0.05
1
6141
11:11:25
17.60
17.65
17.65
+0.05
2
6140
11:10:30
17.60
17.65
17.65
+0.05
1
6138
11:10:25
17.60
17.65
17.65
+0.05
2
6137
11:09:56
17.60
17.65
17.60
0
1
6135
11:08:20
17.60
17.65
17.60
0
5
6134
11:07:45
17.60
17.65
17.60
0
1
6129
11:06:53
17.60
17.65
17.65
+0.05
2
6128
11:06:37
17.60
17.65
17.60
0
16
6126
11:06:37
17.60
17.65
17.60
0
6
6110
11:06:37
17.60
17.65
17.60
0
49
6104
11:03:49
17.65
17.70
17.65
+0.05
2
6055
11:02:22
17.65
17.70
17.65
+0.05
5
6053
11:01:44
17.65
17.70
17.65
+0.05
5
6048
11:01:38
17.65
17.70
17.65
+0.05
1
6043
11:01:32
17.65
17.70
17.65
+0.05
5
6042
11:01:32
17.60
17.65
17.65
+0.05
5
6037
11:00:52
17.65
17.70
17.65
+0.05
2
6032
11:00:38
17.65
17.70
17.65
+0.05
8
6030
11:00:38
17.65
17.70
17.65
+0.05
15
6022
10:57:16
17.65
17.70
17.70
+0.10
1
6007
10:56:33
17.65
17.70
17.65
+0.05
2
6006
10:56:09
17.65
17.70
17.70
+0.10
1
6004
10:55:13
17.65
17.70
17.70
+0.10
1
6003
10:53:10
17.65
17.70
17.70
+0.10
2
6002
10:53:00
17.65
17.70
17.70
+0.10
1
6000
10:52:10
17.65
17.70
17.70
+0.10
1
5999
10:52:01
17.60
17.70
17.70
+0.10
5
5998
10:51:22
17.60
17.70
17.70
+0.10
1
5993
10:51:15
17.60
17.70
17.70
+0.10
5
5992
10:50:34
17.65
17.70
17.65
+0.05
1
5987
10:50:28
17.60
17.65
17.65
+0.05
12
5986
10:50:13
17.60
17.65
17.65
+0.05
7
5974
10:49:20
17.60
17.65
17.65
+0.05
2
5967
10:48:57
17.65
17.70
17.65
+0.05
1
5965
10:48:43
17.60
17.65
17.65
+0.05
3
5964
10:47:22
17.65
17.70
17.65
+0.05
1
5961
10:47:11
17.65
17.70
17.65
+0.05
1
5960
10:47:03
17.60
17.65
17.65
+0.05
1
5959
10:46:18
17.60
17.65
17.65
+0.05
1
5958
10:46:15
17.65
17.70
17.65
+0.05
9
5957
10:46:15
17.60
17.65
17.65
+0.05
1
5948
10:45:17
17.65
17.70
17.65
+0.05
4
5947
10:45:17
17.65
17.70
17.65
+0.05
2
5943
10:45:17
17.65
17.70
17.65
+0.05
4
5941
10:45:03
17.60
17.65
17.65
+0.05
1
5937
10:44:44
17.60
17.65
17.65
+0.05
1
5936
10:44:28
17.65
17.70
17.65
+0.05
2
5935
10:44:28
17.60
17.65
17.65
+0.05
3
5933
10:44:07
17.60
17.65
17.65
+0.05
5
5930
10:43:29
17.65
17.70
17.65
+0.05
3
5925
10:43:29
17.60
17.65
17.65
+0.05
7
5922
10:43:17
17.60
17.65
17.65
+0.05
2
5915
10:43:01
17.60
17.65
17.65
+0.05
1
5913
10:42:46
17.60
17.65
17.65
+0.05
6
5912
10:42:15
17.60
17.65
17.65
+0.05
6
5906
10:41:49
17.60
17.65
17.65
+0.05
5
5900
10:41:41
17.60
17.65
17.65
+0.05
1
5895
10:40:43
17.60
17.65
17.65
+0.05
10
5894
10:38:43
17.60
17.65
17.65
+0.05
1
5884
10:38:22
17.60
17.65
17.65
+0.05
3
5883
10:37:44
17.60
17.65
17.65
+0.05
5
5880
10:35:38
17.60
17.65
17.60
0
16
5875
10:35:30
17.60
17.65
17.60
0
1
5859
10:35:26
17.60
17.65
17.60
0
1
5858
10:35:26
17.60
17.65
17.60
0
4
5857
10:35:26
17.60
17.65
17.60
0
100
5853
10:35:24
17.65
17.70
17.65
+0.05
1
5753
10:35:22
17.65
17.70
17.65
+0.05
1
5752
10:35:05
17.60
17.65
17.65
+0.05
1
5751
10:34:41
17.65
17.70
17.65
+0.05
1
5750
10:34:29
17.60
17.65
17.65
+0.05
1
5749
10:34:01
17.65
17.70
17.65
+0.05
1
5748
10:33:48
17.65
17.70
17.65
+0.05
2
5747
10:33:46
17.65
17.70
17.65
+0.05
1
5745
10:33:46
17.65
17.70
17.65
+0.05
1
5744
10:33:46
17.60
17.65
17.65
+0.05
4
5743
10:33:39
17.60
17.65
17.65
+0.05
1
5739
10:33:33
17.60
17.65
17.65
+0.05
1
5738
10:33:23
17.60
17.65
17.65
+0.05
1
5737
10:33:19
17.60
17.65
17.65
+0.05
2
5736
10:33:14
17.60
17.65
17.65
+0.05
5
5734
10:33:09
17.60
17.65
17.65
+0.05
5
5729
10:32:59
17.60
17.65
17.65
+0.05
1
5724
10:32:17
17.60
17.65
17.65
+0.05
2
5723
10:32:11
17.60
17.65
17.65
+0.05
1
5721
10:31:35
17.60
17.65
17.65
+0.05
1
5720
10:31:31
17.60
17.65
17.60
0
1
5719
10:31:31
17.60
17.65
17.65
+0.05
1
5718
10:30:11
17.60
17.65
17.60
0
1
5717
10:29:51
17.60
17.65
17.65
+0.05
1
5716
10:29:00
17.60
17.65
17.60
0
3
5715
10:28:52
17.60
17.65
17.60
0
5
5712
10:28:11
17.60
17.65
17.60
0
1
5707
10:27:53
17.60
17.65
17.60
0
6
5706
10:27:26
17.60
17.65
17.60
0
1
5700
10:27:15
17.60
17.65
17.65
+0.05
1
5699
10:26:55
17.60
17.65
17.65
+0.05
1
5698
10:26:37
17.60
17.65
17.65
+0.05
1
5697
10:26:22
17.60
17.65
17.65
+0.05
5
5696
10:26:00
17.60
17.65
17.60
0
1
5691
10:25:49
17.60
17.65
17.65
+0.05
1
5690
10:25:40
17.60
17.65
17.60
0
10
5689
10:25:22
17.60
17.65
17.60
0
1
5679
10:24:45
17.60
17.65
17.60
0
5
5678
10:24:05
17.60
17.65
17.65
+0.05
1
5673
10:24:00
17.60
17.65
17.65
+0.05
1
5672
10:23:53
17.60
17.65
17.65
+0.05
2
5671
10:23:13
17.60
17.65
17.65
+0.05
1
5669
10:22:53
17.60
17.65
17.65
+0.05
1
5668
10:22:26
17.60
17.65
17.65
+0.05
1
5667
10:21:57
17.60
17.65
17.65
+0.05
2
5666
10:20:49
17.60
17.65
17.65
+0.05
1
5664
10:20:39
17.60
17.65
17.65
+0.05
1
5663
10:20:35
17.60
17.65
17.65
+0.05
2
5662
10:20:18
17.65
17.70
17.65
+0.05
1
5660
10:20:18
17.60
17.65
17.65
+0.05
2
5659
10:20:04
17.60
17.65
17.65
+0.05
1
5657
10:19:43
17.60
17.65
17.65
+0.05
11
5656
10:19:43
17.60
17.65
17.65
+0.05
2
5645
10:18:37
17.60
17.65
17.60
0
2
5643
10:18:12
17.60
17.65
17.60
0
2
5641
10:18:01
17.60
17.65
17.60
0
17
5639
10:18:01
17.60
17.65
17.60
0
6
5622
10:17:52
17.60
17.65
17.60
0
10
5616
10:16:16
17.60
17.65
17.60
0
2
5606
10:16:12
17.60
17.65
17.65
+0.05
2
5604
10:15:40
17.60
17.65
17.65
+0.05
1
5602
10:15:27
17.60
17.65
17.65
+0.05
5
5601
10:15:06
17.60
17.65
17.65
+0.05
5
5596
10:14:55
17.65
17.70
17.65
+0.05
3
5591
10:14:55
17.65
17.70
17.65
+0.05
6
5588
10:14:55
17.60
17.65
17.65
+0.05
1
5582
10:14:10
17.60
17.65
17.65
+0.05
1
5581
10:13:56
17.60
17.65
17.65
+0.05
1
5580
10:13:25
17.60
17.65
17.65
+0.05
15
5579
10:12:23
17.60
17.65
17.60
0
1
5564
10:11:28
17.60
17.65
17.60
0
1
5563
10:11:17
17.55
17.60
17.60
0
1
5562
10:11:15
17.55
17.60
17.60
0
1
5561
10:11:06
17.55
17.60
17.60
0
5
5560
10:11:03
17.55
17.60
17.60
0
1
5555
10:11:01
17.55
17.60
17.60
0
1
5554
10:10:57
17.55
17.60
17.60
0
1
5553
10:10:47
17.55
17.60
17.60
0
1
5552
10:10:40
17.55
17.60
17.60
0
1
5551
10:10:29
17.55
17.60
17.60
0
1
5550
10:10:24
17.55
17.60
17.60
0
1
5549
10:10:22
17.55
17.60
17.55
-0.05
1
5548
10:10:21
17.60
17.65
17.60
0
21
5547
10:10:21
17.60
17.65
17.60
0
80
5526
10:10:16
17.60
17.65
17.60
0
2
5446
10:10:09
17.60
17.65
17.60
0
1
5444
10:10:09
17.60
17.65
17.60
0
20
5443
10:10:02
17.60
17.65
17.60
0
1
5423
10:10:01
17.60
17.65
17.60
0
10
5422
10:10:01
17.60
17.65
17.60
0
1
5412
10:10:01
17.60
17.65
17.60
0
4
5411
10:09:46
17.60
17.65
17.65
+0.05
2
5407
10:09:34
17.60
17.65
17.65
+0.05
1
5405
10:09:20
17.60
17.65
17.60
0
2
5404
10:09:20
17.60
17.65
17.65
+0.05
1
5402
10:09:13
17.60
17.65
17.60
0
1
5401
10:08:55
17.60
17.65
17.65
+0.05
1
5400
10:08:46
17.60
17.65
17.65
+0.05
28
5399
10:08:38
17.60
17.65
17.65
+0.05
1
5371
10:08:36
17.60
17.65
17.60
0
1
5370
10:08:36
17.60
17.65
17.60
0
10
5369
10:08:22
17.60
17.65
17.65
+0.05
3
5359
10:08:19
17.60
17.65
17.65
+0.05
1
5356
10:08:14
17.60
17.65
17.65
+0.05
1
5355
10:08:09
17.60
17.65
17.65
+0.05
5
5354
10:08:07
17.60
17.65
17.65
+0.05
2
5349
10:07:47
17.60
17.65
17.60
0
1
5347
10:07:47
17.60
17.65
17.60
0
1
5346
10:07:15
17.65
17.70
17.65
+0.05
21
5345
10:07:15
17.65
17.70
17.65
+0.05
5
5324
10:07:15
17.65
17.70
17.65
+0.05
10
5319
10:07:15
17.65
17.70
17.65
+0.05
103
5309
10:07:14
17.65
17.70
17.70
+0.10
1
5206
10:07:12
17.65
17.70
17.70
+0.10
1
5205
10:07:06
17.65
17.70
17.70
+0.10
2
5204
10:05:31
17.65
17.70
17.70
+0.10
2
5202
10:05:16
17.65
17.70
17.70
+0.10
1
5200
10:05:10
17.65
17.70
17.70
+0.10
1
5199
10:04:35
17.65
17.70
17.70
+0.10
1
5198
10:04:07
17.65
17.70
17.70
+0.10
2
5197
10:03:49
17.70
17.75
17.70
+0.10
3
5195
10:03:49
17.65
17.70
17.70
+0.10
2
5192
10:03:43
17.65
17.70
17.70
+0.10
1
5190
10:03:37
17.65
17.70
17.70
+0.10
1
5189
10:03:27
17.70
17.75
17.70
+0.10
1
5188
10:03:18
17.70
17.75
17.70
+0.10
2
5187
10:03:18
17.70
17.75
17.70
+0.10
1
5185
10:02:51
17.70
17.75
17.70
+0.10
5
5184
10:02:45
17.70
17.75
17.70
+0.10
1
5179
10:02:44
17.65
17.75
17.65
+0.05
1
5178
10:02:35
17.70
17.75
17.70
+0.10
8
5177
10:01:39
17.65
17.70
17.70
+0.10
1
5169
10:01:07
17.70
17.75
17.70
+0.10
2
5168
10:01:07
17.70
17.75
17.70
+0.10
4
5166
10:01:07
17.70
17.75
17.70
+0.10
3
5162
10:00:59
17.65
17.70
17.70
+0.10
15
5159
10:00:00
17.65
17.70
17.65
+0.05
1
5144
09:59:59
17.70
17.75
17.70
+0.10
47
5143
09:59:51
17.70
17.75
17.70
+0.10
21
5096
09:59:51
17.75
17.80
17.75
+0.15
1
5075
09:59:29
17.70
17.80
17.70
+0.10
3
5074
09:58:23
17.75
17.80
17.75
+0.15
2
5071
09:58:07
17.70
17.75
17.75
+0.15
1
5069
09:58:03
17.70
17.75
17.75
+0.15
1
5068
09:57:03
17.70
17.80
17.80
+0.20
2
5067
09:56:44
17.75
17.80
17.75
+0.15
2
5065
09:56:44
17.70
17.75
17.75
+0.15
3
5063
09:56:17
17.70
17.75
17.75
+0.15
1
5060
09:56:16
17.75
17.80
17.75
+0.15
1
5059
09:56:08
17.75
17.80
17.75
+0.15
5
5058
09:55:41
17.70
17.80
17.80
+0.20
2
5053
09:55:23
17.70
17.80
17.70
+0.10
1
5051
09:55:10
17.70
17.75
17.75
+0.15
10
5050
09:54:52
17.70
17.75
17.75
+0.15
2
5040
09:54:51
17.70
17.75
17.75
+0.15
1
5038
09:54:31
17.70
17.75
17.75
+0.15
1
5037
09:54:29
17.70
17.75
17.75
+0.15
2
5036
09:54:21
17.70
17.75
17.75
+0.15
1
5034
09:53:57
17.70
17.75
17.75
+0.15
1
5033
09:53:50
17.70
17.75
17.75
+0.15
3
5032
09:53:17
17.70
17.75
17.75
+0.15
1
5029
09:53:14
17.70
17.75
17.70
+0.10
1
5028
09:53:02
17.70
17.75
17.75
+0.15
1
5027
09:52:58
17.70
17.75
17.70
+0.10
1
5026
09:52:55
17.70
17.75
17.70
+0.10
2
5025
09:52:48
17.70
17.75
17.75
+0.15
1
5023
09:51:39
17.70
17.75
17.70
+0.10
6
5022
09:51:26
17.70
17.75
17.75
+0.15
2
5016
09:51:26
17.70
17.75
17.70
+0.10
1
5014
09:51:26
17.70
17.75
17.70
+0.10
20
5013
09:51:15
17.70
17.75
17.70
+0.10
5
4993
09:51:00
17.70
17.75
17.70
+0.10
1
4988
09:51:00
17.70
17.75
17.70
+0.10
1
4987
09:51:00
17.70
17.75
17.70
+0.10
3
4986
09:51:00
17.70
17.75
17.70
+0.10
1
4983
09:51:00
17.70
17.75
17.70
+0.10
58
4982
09:50:55
17.70
17.75
17.75
+0.15
1
4924
09:50:53
17.70
17.75
17.70
+0.10
1
4923
09:50:53
17.70
17.75
17.75
+0.15
1
4922
09:50:52
17.70
17.75
17.75
+0.15
1
4921
09:50:41
17.70
17.75
17.70
+0.10
1
4920
09:50:41
17.70
17.75
17.70
+0.10
1
4919
09:50:41
17.70
17.75
17.70
+0.10
5
4918
09:50:31
17.70
17.75
17.70
+0.10
5
4913
09:50:30
17.70
17.75
17.70
+0.10
1
4908
09:50:24
17.70
17.75
17.70
+0.10
1
4907
09:50:19
17.70
17.75
17.70
+0.10
5
4906
09:50:11
17.70
17.75
17.70
+0.10
4
4901
09:50:11
17.70
17.75
17.70
+0.10
1
4897
09:50:11
17.70
17.75
17.70
+0.10
5
4896
09:50:05
17.70
17.75
17.70
+0.10
2
4891
09:50:05
17.70
17.75
17.70
+0.10
1
4889
09:49:44
17.70
17.75
17.75
+0.15
5
4888
09:49:09
17.70
17.75
17.75
+0.15
1
4883
09:49:09
17.70
17.75
17.70
+0.10
22
4882
09:48:40
17.70
17.75
17.75
+0.15
5
4860
09:48:05
17.70
17.75
17.75
+0.15
2
4855
09:48:04
17.70
17.75
17.75
+0.15
1
4853
09:47:52
17.70
17.75
17.75
+0.15
2
4852
09:47:50
17.70
17.75
17.75
+0.15
2
4850
09:47:48
17.70
17.75
17.70
+0.10
1
4848
09:47:42
17.70
17.75
17.75
+0.15
1
4847
09:47:19
17.70
17.75
17.75
+0.15
1
4846
09:47:08
17.70
17.75
17.70
+0.10
2
4845
09:47:06
17.70
17.75
17.70
+0.10
1
4843
09:47:00
17.70
17.75
17.70
+0.10
1
4842
09:46:51
17.70
17.75
17.70
+0.10
1
4841
09:46:04
17.70
17.75
17.70
+0.10
2
4840
09:46:02
17.70
17.75
17.75
+0.15
1
4838
09:45:52
17.70
17.75
17.75
+0.15
1
4837
09:45:42
17.70
17.75
17.75
+0.15
1
4836
09:45:23
17.75
17.80
17.75
+0.15
5
4835
09:45:23
17.75
17.80
17.75
+0.15
11
4830
09:45:23
17.75
17.80
17.75
+0.15
1
4819
09:45:23
17.75
17.80
17.75
+0.15
2
4818
09:45:23
17.75
17.80
17.75
+0.15
4
4816
09:45:23
17.75
17.80
17.75
+0.15
54
4812
09:45:23
17.75
17.80
17.75
+0.15
31
4758
09:45:23
17.75
17.80
17.75
+0.15
3
4727
09:45:05
17.80
17.85
17.80
+0.20
12
4724
09:45:05
17.80
17.85
17.80
+0.20
41
4712
09:45:05
17.80
17.85
17.80
+0.20
1
4671
09:44:25
17.80
17.85
17.85
+0.25
1
4670
09:43:51
17.80
17.85
17.80
+0.20
3
4669
09:43:46
17.80
17.85
17.85
+0.25
1
4666
09:43:39
17.85
17.90
17.85
+0.25
6
4665
09:43:35
17.80
17.85
17.85
+0.25
2
4659
09:42:37
17.80
17.85
17.80
+0.20
1
4657
09:42:08
17.75
17.80
17.80
+0.20
1
4656
09:41:53
17.80
17.85
17.80
+0.20
3
4655
09:41:53
17.80
17.85
17.80
+0.20
4
4652
09:41:53
17.80
17.85
17.80
+0.20
2
4648
09:41:53
17.75
17.80
17.80
+0.20
1
4646
09:41:51
17.75
17.80
17.80
+0.20
1
4645
09:41:46
17.75
17.80
17.80
+0.20
2
4644
09:41:45
17.75
17.80
17.80
+0.20
2
4642
09:41:32
17.75
17.80
17.80
+0.20
5
4640
09:41:29
17.80
17.85
17.80
+0.20
8
4635
09:41:29
17.75
17.80
17.80
+0.20
7
4627
09:41:28
17.75
17.80
17.80
+0.20
2
4620
09:41:25
17.75
17.80
17.80
+0.20
1
4618
09:41:08
17.75
17.80
17.80
+0.20
1
4617
09:41:01
17.80
17.85
17.80
+0.20
28
4616
09:41:00
17.80
17.85
17.80
+0.20
20
4588
09:40:16
17.80
17.85
17.85
+0.25
1
4568
09:39:35
17.80
17.85
17.85
+0.25
1
4567
09:39:31
17.85
17.90
17.85
+0.25
5
4566
09:39:29
17.80
17.90
17.90
+0.30
1
4561
09:39:17
17.85
17.95
17.85
+0.25
6
4560
09:39:02
17.85
17.95
17.85
+0.25
1
4554
09:38:48
17.85
17.90
17.90
+0.30
2
4553
09:38:47
17.85
17.90
17.90
+0.30
1
4551
09:38:24
17.80
17.90
17.90
+0.30
2
4550
09:38:12
17.80
17.90
17.90
+0.30
3
4548
09:37:51
17.80
17.90
17.90
+0.30
10
4545
09:37:24
17.80
17.90
17.80
+0.20
1
4535
09:37:16
17.80
17.85
17.85
+0.25
1
4534
09:37:04
17.80
17.85
17.80
+0.20
20
4533
09:36:30
17.80
17.85
17.85
+0.25
1
4513
09:36:28
17.85
17.90
17.85
+0.25
15
4512
09:35:34
17.85
17.90
17.90
+0.30
1
4497
09:35:26
17.85
17.90
17.90
+0.30
2
4496
09:35:00
17.90
17.95
17.90
+0.30
10
4494
09:34:38
17.90
17.95
17.90
+0.30
1
4484
09:34:28
17.90
17.95
17.95
+0.35
1
4483
09:34:17
17.90
17.95
17.90
+0.30
1
4482
09:34:17
17.90
17.95
17.90
+0.30
4
4481
09:34:05
17.90
17.95
17.95
+0.35
1
4477
09:34:02
17.90
17.95
17.95
+0.35
1
4476
09:33:50
17.90
17.95
17.95
+0.35
1
4475
09:33:44
17.90
17.95
17.95
+0.35
1
4474
09:33:01
17.85
17.90
17.90
+0.30
6
4473
09:33:01
17.85
17.90
17.90
+0.30
5
4467
09:32:53
17.85
17.90
17.90
+0.30
1
4462
09:31:42
17.80
17.85
17.85
+0.25
2
4461
09:30:56
17.80
17.85
17.80
+0.20
1
4459
09:30:40
17.80
17.85
17.80
+0.20
1
4458
09:30:37
17.80
17.85
17.80
+0.20
2
4457
09:30:35
17.80
17.85
17.80
+0.20
1
4455
09:30:14
17.75
17.80
17.80
+0.20
4
4454
09:30:01
17.80
17.85
17.80
+0.20
2
4450
09:29:57
17.80
17.85
17.80
+0.20
1
4448
09:29:52
17.80
17.85
17.80
+0.20
5
4447
09:29:16
17.80
17.85
17.80
+0.20
3
4442
09:29:16
17.80
17.85
17.80
+0.20
2
4439
09:29:14
17.75
17.80
17.80
+0.20
1
4437
09:29:01
17.75
17.80
17.80
+0.20
5
4436
09:28:23
17.80
17.85
17.80
+0.20
6
4431
09:28:23
17.75
17.80
17.80
+0.20
4
4425
09:28:02
17.75
17.80
17.80
+0.20
1
4421
09:27:59
17.75
17.80
17.80
+0.20
1
4420
09:27:49
17.75
17.80
17.80
+0.20
5
4419
09:27:35
17.75
17.80
17.75
+0.15
1
4414
09:27:32
17.75
17.85
17.85
+0.25
2
4413
09:27:31
17.80
17.85
17.80
+0.20
3
4411
09:27:30
17.80
17.85
17.80
+0.20
1
4408
09:27:24
17.80
17.85
17.80
+0.20
5
4407
09:27:08
17.75
17.80
17.80
+0.20
1
4402
09:27:07
17.75
17.80
17.80
+0.20
5
4401
09:27:00
17.75
17.80
17.80
+0.20
1
4396
09:27:00
17.75
17.80
17.80
+0.20
1
4395
09:26:53
17.75
17.80
17.80
+0.20
1
4394
09:26:50
17.75
17.80
17.80
+0.20
10
4393
09:26:43
17.80
17.85
17.80
+0.20
56
4383
09:26:39
17.85
17.90
17.85
+0.25
3
4327
09:26:39
17.85
17.90
17.85
+0.25
1
4324
09:26:39
17.80
17.85
17.85
+0.25
1
4323
09:26:37
17.80
17.85
17.85
+0.25
1
4322
09:26:32
17.85
17.90
17.85
+0.25
1
4321
09:26:32
17.80
17.85
17.85
+0.25
1
4320
09:26:28
17.80
17.85
17.80
+0.20
6
4319
09:26:22
17.80
17.85
17.85
+0.25
5
4313
09:26:12
17.80
17.85
17.85
+0.25
5
4308
09:26:01
17.80
17.85
17.85
+0.25
1
4303
09:25:54
17.80
17.85
17.85
+0.25
10
4302
09:25:41
17.85
17.90
17.85
+0.25
5
4292
09:25:28
17.90
17.95
17.90
+0.30
1
4287
09:25:22
17.85
17.95
17.85
+0.25
16
4286
09:25:10
17.85
17.90
17.90
+0.30
1
4270
09:25:10
17.85
17.90
17.85
+0.25
1
4269
09:25:04
17.85
17.90
17.90
+0.30
1
4268
09:24:55
17.90
17.95
17.90
+0.30
4
4267
09:24:55
17.90
17.95
17.90
+0.30
1
4263
09:24:55
17.90
17.95
17.90
+0.30
1
4262
09:24:54
17.85
17.90
17.90
+0.30
4
4261
09:24:54
17.85
17.90
17.90
+0.30
1
4257
09:24:51
17.85
17.90
17.90
+0.30
5
4256
09:24:48
17.85
17.90
17.90
+0.30
1
4251
09:24:47
17.85
17.90
17.90
+0.30
4
4250
09:23:45
17.80
17.85
17.85
+0.25
1
4246
09:23:15
17.80
17.85
17.80
+0.20
12
4245
09:23:11
17.80
17.85
17.80
+0.20
1
4233
09:22:49
17.80
17.85
17.80
+0.20
1
4232
09:22:33
17.80
17.85
17.85
+0.25
1
4231
09:22:30
17.85
17.90
17.85
+0.25
1
4230
09:22:30
17.85
17.90
17.85
+0.25
7
4229
09:22:30
17.85
17.90
17.85
+0.25
3
4222
09:22:30
17.85
17.90
17.85
+0.25
2
4219
09:22:30
17.85
17.90
17.85
+0.25
4
4217
09:22:30
17.85
17.90
17.85
+0.25
4
4213
09:22:30
17.80
17.85
17.85
+0.25
27
4209
09:22:28
17.80
17.85
17.85
+0.25
2
4182
09:22:20
17.80
17.85
17.85
+0.25
5
4180
09:22:18
17.80
17.85
17.85
+0.25
1
4175
09:22:18
17.80
17.85
17.85
+0.25
1
4174
09:21:29
17.75
17.80
17.80
+0.20
2
4173
09:21:28
17.80
17.85
17.80
+0.20
1
4171
09:21:28
17.80
17.85
17.80
+0.20
1
4170
09:21:28
17.75
17.80
17.80
+0.20
4
4169
09:21:27
17.75
17.80
17.80
+0.20
20
4165
09:21:08
17.75
17.80
17.75
+0.15
1
4145
09:21:04
17.75
17.80
17.75
+0.15
1
4144
09:21:03
17.75
17.80
17.80
+0.20
1
4143
09:20:59
17.75
17.80
17.80
+0.20
3
4142
09:20:58
17.80
17.85
17.80
+0.20
10
4139
09:20:58
17.80
17.85
17.80
+0.20
2
4129
09:20:58
17.80
17.85
17.80
+0.20
16
4127
09:20:58
17.80
17.85
17.80
+0.20
14
4111
09:20:53
17.80
17.85
17.85
+0.25
2
4097
09:20:53
17.80
17.85
17.85
+0.25
1
4095
09:20:47
17.80
17.85
17.80
+0.20
1
4094
09:20:10
17.80
17.85
17.80
+0.20
4
4093
09:20:02
17.80
17.85
17.80
+0.20
1
4089
09:20:01
17.80
17.85
17.80
+0.20
1
4088
09:20:00
17.80
17.85
17.85
+0.25
1
4087
09:19:59
17.75
17.80
17.80
+0.20
1
4086
09:19:59
17.80
17.85
17.80
+0.20
3
4085
09:19:59
17.75
17.80
17.80
+0.20
2
4082
09:19:58
17.75
17.80
17.80
+0.20
1
4080
09:19:55
17.75
17.80
17.80
+0.20
1
4079
09:19:49
17.80
17.85
17.80
+0.20
5
4078
09:19:49
17.75
17.80
17.80
+0.20
5
4073
09:19:48
17.75
17.80
17.80
+0.20
1
4068
09:19:45
17.75
17.80
17.80
+0.20
1
4067
09:19:44
17.75
17.80
17.80
+0.20
1
4066
09:19:34
17.75
17.80
17.80
+0.20
15
4065
09:19:27
17.75
17.80
17.80
+0.20
1
4050
09:19:01
17.80
17.85
17.80
+0.20
2
4049
09:18:56
17.80
17.85
17.80
+0.20
4
4047
09:18:55
17.80
17.85
17.80
+0.20
1
4043
09:18:55
17.80
17.85
17.80
+0.20
3
4042
09:18:48
17.80
17.85
17.80
+0.20
1
4039
09:18:48
17.80
17.85
17.80
+0.20
1
4038
09:18:42
17.80
17.85
17.80
+0.20
10
4037
09:18:05
17.80
17.85
17.85
+0.25
1
4027
09:18:05
17.80
17.90
17.80
+0.20
39
4026
09:18:04
17.80
17.85
17.85
+0.25
1
3987
09:18:00
17.85
17.90
17.85
+0.25
9
3986
09:17:41
17.85
17.90
17.90
+0.30
1
3977
09:17:40
17.85
17.90
17.90
+0.30
2
3976
09:17:34
17.80
17.85
17.90
+0.30
3
3974
09:17:34
17.80
17.85
17.85
+0.25
7
3971
09:17:27
17.80
17.85
17.80
+0.20
3
3964
09:17:25
17.85
17.90
17.85
+0.25
1
3961
09:17:25
17.80
17.85
17.85
+0.25
3
3960
09:17:20
17.80
17.85
17.85
+0.25
1
3957
09:17:14
17.85
17.90
17.85
+0.25
1
3956
09:17:14
17.85
17.90
17.85
+0.25
38
3955
09:17:14
17.85
17.95
17.85
+0.25
42
3917
09:17:13
17.85
17.95
17.85
+0.25
1
3875
09:17:06
17.85
17.95
17.95
+0.35
5
3874
09:16:23
17.90
17.95
17.95
+0.35
6
3869
09:16:17
17.95
18.00
17.95
+0.35
1
3863
09:16:16
17.90
18.00
17.90
+0.30
1
3862
09:15:56
17.90
17.95
17.95
+0.35
2
3861
09:15:56
17.90
17.95
17.95
+0.35
4
3859
09:15:53
17.90
17.95
17.95
+0.35
5
3855
09:15:50
17.95
18.00
17.95
+0.35
1
3850
09:15:47
17.90
17.95
17.95
+0.35
3
3849
09:15:47
17.90
17.95
17.95
+0.35
16
3846
09:15:39
17.90
17.95
17.90
+0.30
1
3830
09:15:37
17.90
17.95
17.90
+0.30
1
3829
09:15:36
17.90
17.95
17.90
+0.30
1
3828
09:15:33
17.90
17.95
17.90
+0.30
1
3827
09:14:56
17.90
17.95
17.95
+0.35
1
3826
09:14:54
17.90
17.95
17.95
+0.35
1
3825
09:14:51
17.90
17.95
17.95
+0.35
5
3824
09:14:49
17.90
17.95
17.95
+0.35
3
3819
09:14:39
17.95
18.05
17.95
+0.35
3
3816
09:14:34
17.95
18.05
17.95
+0.35
20
3813
09:14:34
17.95
18.00
18.00
+0.40
1
3793
09:14:34
18.00
18.05
18.00
+0.40
6
3792
09:14:34
17.95
18.00
18.00
+0.40
4
3786
09:13:44
18.00
18.05
18.00
+0.40
1
3782
09:13:42
18.00
18.05
18.00
+0.40
1
3781
09:13:33
17.95
18.00
18.00
+0.40
3
3780
09:13:33
17.95
18.00
18.00
+0.40
2
3777
09:13:33
18.00
18.05
17.95
+0.35
2
3775
09:13:33
18.00
18.05
18.00
+0.40
18
3773
09:13:14
18.00
18.05
18.05
+0.45
1
3755
09:13:13
18.00
18.05
18.00
+0.40
10
3754
09:13:12
17.95
18.00
18.00
+0.40
16
3744
09:13:12
17.95
18.00
18.00
+0.40
1
3728
09:13:03
17.95
18.00
18.00
+0.40
1
3727
09:12:51
17.95
18.00
17.95
+0.35
1
3726
09:12:11
17.95
18.00
17.95
+0.35
1
3725
09:12:08
17.90
17.95
17.95
+0.35
9
3724
09:12:08
17.95
18.00
17.95
+0.35
1
3715
09:12:02
17.95
18.00
17.95
+0.35
1
3714
09:11:56
17.95
18.00
17.95
+0.35
1
3713
09:11:55
17.95
18.00
17.95
+0.35
1
3712
09:11:54
17.95
18.00
17.95
+0.35
1
3711
09:11:49
17.90
18.00
18.00
+0.40
1
3710
09:11:48
17.90
17.95
17.95
+0.35
3
3709
09:11:42
17.90
17.95
17.90
+0.30
6
3706
09:11:42
17.90
17.95
17.90
+0.30
11
3700
09:11:41
17.90
18.00
17.90
+0.30
1
3689
09:11:41
17.90
17.95
17.95
+0.35
1
3688
09:11:41
17.90
17.95
17.90
+0.30
10
3687
09:11:40
17.90
17.95
17.90
+0.30
5
3677
09:11:30
17.95
18.00
17.95
+0.35
1
3672
09:10:56
18.00
18.05
18.00
+0.40
1
3671
09:10:55
18.00
18.05
18.00
+0.40
1
3670
09:10:55
18.00
18.05
18.00
+0.40
3
3669
09:10:55
18.00
18.05
18.00
+0.40
5
3666
09:10:53
18.00
18.05
18.05
+0.45
1
3661
09:10:46
17.95
18.05
18.05
+0.45
1
3660
09:10:46
17.95
18.00
18.00
+0.40
2
3659
09:10:46
17.95
18.00
18.00
+0.40
1
3657
09:10:45
18.00
18.05
18.00
+0.40
2
3656
09:10:45
18.00
18.05
18.00
+0.40
37
3654
09:10:41
18.00
18.05
18.00
+0.40
1
3617
09:10:30
17.95
18.00
18.00
+0.40
1
3616
09:10:30
18.00
18.05
18.00
+0.40
3
3615
09:10:29
18.00
18.05
18.00
+0.40
8
3612
09:10:29
18.00
18.05
18.00
+0.40
1
3604
09:10:21
18.00
18.05
18.00
+0.40
5
3603
09:10:16
18.00
18.05
18.00
+0.40
1
3598
09:09:38
18.05
18.10
18.05
+0.45
1
3597
09:09:31
18.00
18.05
18.05
+0.45
4
3596
09:09:31
18.05
18.10
18.05
+0.45
6
3592
09:09:28
18.05
18.10
18.10
+0.50
5
3586
09:09:25
18.05
18.10
18.10
+0.50
1
3581
09:09:25
18.00
18.10
18.10
+0.50
1
3580
09:09:23
18.00
18.10
18.10
+0.50
2
3579
09:09:20
18.00
18.10
18.10
+0.50
1
3577
09:09:18
18.00
18.10
18.10
+0.50
1
3576
09:09:16
18.00
18.10
18.00
+0.40
1
3575
09:09:16
18.00
18.05
18.05
+0.45
1
3574
09:09:16
18.00
18.05
18.05
+0.45
1
3573
09:09:12
18.00
18.10
18.00
+0.40
4
3572
09:09:11
18.05
18.10
18.05
+0.45
1
3568
09:09:11
18.05
18.10
18.05
+0.45
8
3567
09:09:06
18.00
18.05
18.05
+0.45
3
3559
09:08:32
18.05
18.10
18.10
+0.50
1
3556
09:08:19
18.05
18.10
18.05
+0.45
2
3555
09:08:19
18.00
18.05
18.05
+0.45
14
3553
09:08:15
18.00
18.05
18.05
+0.45
2
3539
09:08:11
18.00
18.05
18.05
+0.45
1
3537
09:08:11
18.00
18.05
18.05
+0.45
3
3536
09:08:06
18.00
18.05
18.05
+0.45
1
3533
09:08:04
18.00
18.05
18.05
+0.45
1
3532
09:08:03
18.05
18.10
18.05
+0.45
28
3531
09:08:03
18.05
18.10
18.10
+0.50
2
3503
09:07:59
18.05
18.10
18.10
+0.50
1
3501
09:07:56
18.05
18.10
18.10
+0.50
1
3500
09:07:26
18.00
18.05
18.10
+0.50
7
3499
09:07:26
18.00
18.05
18.05
+0.45
3
3492
09:07:23
18.00
18.05
18.05
+0.45
1
3489
09:07:21
18.00
18.05
18.05
+0.45
1
3488
09:07:14
18.05
18.10
18.05
+0.45
28
3487
09:07:14
18.05
18.10
18.10
+0.50
1
3459
09:07:05
18.05
18.10
18.10
+0.50
1
3458
09:07:03
18.05
18.10
18.05
+0.45
1
3457
09:07:03
18.05
18.10
18.05
+0.45
1
3456
09:06:59
18.05
18.10
18.05
+0.45
1
3455
09:06:59
18.00
18.05
18.05
+0.45
1
3454
09:06:58
18.05
18.10
18.05
+0.45
2
3453
09:06:58
18.05
18.10
18.05
+0.45
2
3451
09:06:55
18.05
18.10
18.05
+0.45
1
3449
09:06:55
18.05
18.10
18.05
+0.45
3
3448
09:06:54
18.05
18.10
18.10
+0.50
1
3445
09:06:53
18.05
18.10
18.05
+0.45
1
3444
09:06:52
18.05
18.10
18.10
+0.50
1
3443
09:06:50
18.05
18.10
18.05
+0.45
2
3442
09:06:48
18.00
18.10
18.10
+0.50
5
3440
09:06:47
18.00
18.10
18.10
+0.50
1
3435
09:06:46
18.05
18.10
18.05
+0.45
9
3434
09:06:46
18.05
18.10
18.05
+0.45
1
3425
09:06:44
18.05
18.10
18.05
+0.45
2
3424
09:06:41
18.00
18.05
18.00
+0.40
1
3422
09:06:14
18.00
18.05
18.00
+0.40
1
3421
09:06:10
18.00
18.05
18.00
+0.40
2
3420
09:06:08
18.05
18.10
18.05
+0.45
13
3418
09:06:08
18.05
18.10
18.05
+0.45
1
3405
09:06:08
17.95
18.00
18.05
+0.45
4
3404
09:06:08
17.95
18.00
18.00
+0.40
2
3400
09:06:06
17.95
18.00
18.00
+0.40
1
3398
09:06:00
18.00
18.05
18.00
+0.40
2
3397
09:06:00
18.05
18.10
18.05
+0.45
3
3395
09:06:00
18.05
18.10
18.05
+0.45
1
3392
09:06:00
17.95
18.00
18.05
+0.45
5
3391
09:06:00
17.95
18.00
18.00
+0.40
1
3386
09:05:54
17.95
18.05
18.05
+0.45
2
3385
09:05:52
18.00
18.05
18.00
+0.40
38
3383
09:05:49
18.00
18.05
18.05
+0.45
1
3345
09:05:42
18.05
18.10
18.05
+0.45
1
3344
09:05:37
18.00
18.10
18.00
+0.40
5
3343
09:05:34
18.00
18.10
18.10
+0.50
5
3338
09:05:32
18.05
18.10
18.05
+0.45
4
3333
09:04:49
18.05
18.10
18.05
+0.45
6
3329
09:04:49
18.00
18.05
18.05
+0.45
4
3323
09:04:49
18.00
18.05
18.05
+0.45
5
3319
09:04:49
18.00
18.05
18.05
+0.45
2
3314
09:04:48
18.00
18.05
18.00
+0.40
3
3312
09:04:43
18.00
18.05
18.05
+0.45
10
3309
09:04:41
18.00
18.05
18.00
+0.40
1
3299
09:04:39
18.00
18.05
18.05
+0.45
1
3298
09:04:39
18.00
18.05
18.00
+0.40
1
3297
09:04:38
18.00
18.05
18.00
+0.40
11
3296
09:04:37
18.00
18.05
18.05
+0.45
1
3285
09:04:35
18.00
18.05
18.05
+0.45
1
3284
09:04:33
18.00
18.05
18.05
+0.45
10
3283
09:04:33
18.00
18.05
18.00
+0.40
3
3273
09:04:31
18.00
18.05
18.05
+0.45
1
3270
09:04:29
18.00
18.05
18.00
+0.40
6
3269
09:04:27
18.00
18.05
18.05
+0.45
1
3263
09:04:25
18.00
18.05
18.05
+0.45
1
3262
09:04:22
18.00
18.10
18.00
+0.40
9
3261
09:04:22
18.00
18.10
18.10
+0.50
1
3252
09:04:21
18.00
18.10
18.10
+0.50
1
3251
09:04:20
18.05
18.10
18.05
+0.45
46
3250
09:04:20
18.05
18.10
18.10
+0.50
1
3204
09:04:18
18.05
18.15
18.15
+0.55
1
3203
09:04:18
18.10
18.15
18.10
+0.50
1
3202
09:04:17
18.10
18.15
18.10
+0.50
1
3201
09:04:15
18.10
18.15
18.10
+0.50
1
3200
09:04:13
18.10
18.15
18.10
+0.50
1
3199
09:04:12
18.10
18.15
18.10
+0.50
1
3198
09:04:11
18.10
18.15
18.10
+0.50
1
3197
09:04:10
18.10
18.15
18.10
+0.50
10
3196
09:03:41
18.05
18.15
18.15
+0.55
1
3186
09:03:40
18.10
18.15
18.10
+0.50
1
3185
09:03:39
18.05
18.15
18.15
+0.55
8
3184
09:03:39
18.10
18.20
18.05
+0.45
10
3176
09:03:39
18.10
18.20
18.10
+0.50
4
3166
09:03:39
18.05
18.15
18.20
+0.60
10
3162
09:03:39
18.05
18.15
18.15
+0.55
10
3152
09:03:38
18.10
18.20
18.10
+0.50
6
3142
09:03:38
18.10
18.20
18.10
+0.50
60
3136
09:03:38
18.10
18.20
18.20
+0.60
1
3076
09:03:36
18.10
18.20
18.20
+0.60
1
3075
09:03:35
18.10
18.20
18.20
+0.60
1
3074
09:03:34
18.15
18.20
18.15
+0.55
1
3073
09:03:33
18.15
18.25
18.15
+0.55
26
3072
09:03:33
18.15
18.25
18.15
+0.55
15
3046
09:03:33
18.20
18.25
18.20
+0.60
1
3031
09:03:33
18.15
18.20
18.20
+0.60
5
3030
09:03:32
18.15
18.20
18.20
+0.60
1
3025
09:03:27
18.20
18.25
18.20
+0.60
2
3024
09:03:27
18.20
18.25
18.25
+0.65
5
3022
09:03:26
18.20
18.25
18.20
+0.60
1
3017
09:03:24
18.15
18.20
18.20
+0.60
1
3016
09:03:24
18.15
18.20
18.20
+0.60
1
3015
09:03:24
18.15
18.20
18.20
+0.60
2
3014
09:03:23
18.15
18.20
18.20
+0.60
2
3012
09:03:23
18.15
18.20
18.20
+0.60
3
3010
09:03:23
18.15
18.20
18.20
+0.60
10
3007
09:03:23
18.15
18.20
18.20
+0.60
6
2997
09:03:22
18.15
18.20
18.20
+0.60
1
2991
09:03:22
18.15
18.20
18.20
+0.60
1
2990
09:03:17
18.15
18.20
18.20
+0.60
1
2989
09:03:17
18.15
18.20
18.20
+0.60
1
2988
09:03:16
18.15
18.20
18.20
+0.60
1
2987
09:03:13
18.20
18.25
18.20
+0.60
27
2986
09:03:08
18.25
18.30
18.25
+0.65
4
2959
09:03:08
18.20
18.25
18.25
+0.65
1
2955
09:03:05
18.20
18.25
18.25
+0.65
1
2954
09:03:05
18.20
18.25
18.25
+0.65
1
2953
09:03:05
18.25
18.30
18.25
+0.65
2
2952
09:03:04
18.25
18.30
18.30
+0.70
10
2950
09:03:03
18.25
18.30
18.30
+0.70
2
2940
09:03:03
18.25
18.30
18.25
+0.65
1
2938
09:03:02
18.25
18.30
18.30
+0.70
1
2937
09:03:01
18.25
18.30
18.25
+0.65
6
2936
09:03:01
18.20
18.25
18.25
+0.65
4
2930
09:03:01
18.20
18.25
18.25
+0.65
1
2926
09:03:00
18.20
18.25
18.25
+0.65
1
2925
09:03:00
18.20
18.25
18.25
+0.65
1
2924
09:02:58
18.20
18.25
18.25
+0.65
2
2923
09:02:57
18.20
18.25
18.25
+0.65
3
2921
09:02:56
18.20
18.25
18.25
+0.65
1
2918
09:02:52
18.20
18.25
18.20
+0.60
2
2917
09:02:51
18.20
18.25
18.25
+0.65
1
2915
09:02:50
18.20
18.25
18.25
+0.65
1
2914
09:02:50
18.20
18.25
18.25
+0.65
1
2913
09:02:48
18.25
18.30
18.25
+0.65
1
2912
09:02:47
18.25
18.30
18.25
+0.65
1
2911
09:02:46
18.25
18.30
18.20
+0.60
8
2910
09:02:46
18.25
18.30
18.25
+0.65
2
2902
09:02:46
18.25
18.30
18.30
+0.70
1
2900
09:02:44
18.20
18.25
18.25
+0.65
1
2899
09:02:43
18.20
18.25
18.20
+0.60
3
2898
09:02:42
18.20
18.25
18.25
+0.65
3
2895
09:02:40
18.20
18.25
18.25
+0.65
2
2892
09:02:40
18.20
18.25
18.20
+0.60
3
2890
09:02:40
18.20
18.25
18.25
+0.65
12
2887
09:02:39
18.20
18.25
18.25
+0.65
5
2875
09:02:37
18.20
18.25
18.25
+0.65
7
2870
09:02:33
18.20
18.25
18.20
+0.60
6
2863
09:02:33
18.20
18.25
18.25
+0.65
1
2857
09:02:33
18.20
18.25
18.25
+0.65
1
2856
09:02:32
18.20
18.25
18.25
+0.65
10
2855
09:02:32
18.20
18.25
18.25
+0.65
2
2845
09:02:31
18.20
18.25
18.25
+0.65
5
2843
09:02:31
18.20
18.25
18.25
+0.65
1
2838
09:02:30
18.20
18.25
18.25
+0.65
1
2837
09:02:28
18.20
18.25
18.25
+0.65
1
2836
09:02:27
18.20
18.25
18.25
+0.65
2
2835
09:02:26
18.20
18.25
18.25
+0.65
1
2833
09:02:26
18.20
18.25
18.25
+0.65
1
2832
09:02:26
18.20
18.25
18.25
+0.65
1
2831
09:02:25
18.20
18.25
18.25
+0.65
2
2830
09:02:25
18.25
18.30
18.25
+0.65
1
2828
09:02:25
18.20
18.25
18.25
+0.65
3
2827
09:02:23
18.20
18.25
18.25
+0.65
4
2824
09:02:23
18.20
18.25
18.25
+0.65
1
2820
09:02:22
18.20
18.25
18.25
+0.65
1
2819
09:02:21
18.20
18.25
18.25
+0.65
3
2818
09:02:20
18.20
18.25
18.25
+0.65
1
2815
09:02:15
18.20
18.25
18.25
+0.65
4
2814
09:02:15
18.20
18.25
18.20
+0.60
11
2810
09:02:12
18.20
18.25
18.25
+0.65
1
2799
09:02:12
18.20
18.25
18.25
+0.65
1
2798
09:02:12
18.25
18.30
18.25
+0.65
20
2797
09:02:11
18.25
18.30
18.30
+0.70
1
2777
09:02:11
18.25
18.30
18.30
+0.70
1
2776
09:02:10
18.25
18.30
18.30
+0.70
5
2775
09:02:10
18.30
18.35
18.30
+0.70
7
2770
09:02:09
18.35
18.40
18.35
+0.75
1
2763
09:02:09
18.35
18.40
18.35
+0.75
2
2762
09:02:09
18.25
18.35
18.35
+0.75
37
2760
09:02:09
18.25
18.30
18.35
+0.75
9
2723
09:02:09
18.25
18.30
18.30
+0.70
1
2714
09:02:09
18.25
18.30
18.30
+0.70
2
2713
09:02:08
18.25
18.30
18.25
+0.65
9
2711
09:02:07
18.25
18.30
18.30
+0.70
1
2702
09:02:07
18.25
18.30
18.30
+0.70
1
2701
09:02:07
18.25
18.30
18.35
+0.75
7
2700
09:02:07
18.25
18.30
18.30
+0.70
8
2693
09:02:07
18.25
18.30
18.30
+0.70
2
2685
09:02:06
18.25
18.35
18.35
+0.75
5
2683
09:02:05
18.25
18.35
18.35
+0.75
3
2678
09:02:05
18.30
18.35
18.30
+0.70
9
2675
09:02:05
18.30
18.35
18.35
+0.75
1
2666
09:02:04
18.25
18.35
18.35
+0.75
1
2665
09:02:03
18.25
18.35
18.35
+0.75
1
2664
09:02:03
18.25
18.35
18.35
+0.75
1
2663
09:02:02
18.30
18.35
18.30
+0.70
3
2662
09:02:02
18.30
18.35
18.35
+0.75
5
2659
09:02:02
18.30
18.35
18.30
+0.70
1
2654
09:02:00
18.30
18.35
18.30
+0.70
20
2653
09:02:00
18.30
18.35
18.35
+0.75
1
2633
09:01:58
18.30
18.35
18.35
+0.75
1
2632
09:01:57
18.30
18.35
18.30
+0.70
1
2631
09:01:57
18.30
18.35
18.35
+0.75
1
2630
09:01:56
18.30
18.35
18.35
+0.75
1
2629
09:01:55
18.25
18.35
18.35
+0.75
1
2628
09:01:55
18.25
18.35
18.25
+0.65
2
2627
09:01:54
18.25
18.35
18.35
+0.75
2
2625
09:01:53
18.25
18.35
18.35
+0.75
1
2623
09:01:51
18.25
18.30
18.30
+0.70
1
2622
09:01:51
18.25
18.30
18.30
+0.70
1
2621
09:01:50
18.30
18.35
18.30
+0.70
31
2620
09:01:50
18.30
18.35
18.35
+0.75
9
2589
09:01:49
18.30
18.35
18.35
+0.75
2
2580
09:01:48
18.35
18.40
18.35
+0.75
17
2578
09:01:47
18.35
18.40
18.40
+0.80
10
2561
09:01:46
18.35
18.40
18.35
+0.75
5
2551
09:01:45
18.35
18.40
18.40
+0.80
1
2546
09:01:45
18.35
18.40
18.40
+0.80
2
2545
09:01:44
18.35
18.40
18.40
+0.80
3
2543
09:01:40
18.35
18.40
18.40
+0.80
1
2540
09:01:40
18.40
18.45
18.40
+0.80
4
2539
09:01:40
18.40
18.45
18.45
+0.85
1
2535
09:01:39
18.35
18.45
18.45
+0.85
2
2534
09:01:39
18.35
18.45
18.45
+0.85
3
2532
09:01:38
18.35
18.45
18.45
+0.85
1
2529
09:01:36
18.40
18.45
18.40
+0.80
8
2528
09:01:36
18.35
18.45
18.50
+0.90
12
2520
09:01:36
18.35
18.45
18.45
+0.85
8
2508
09:01:36
18.35
18.45
18.45
+0.85
1
2500
09:01:35
18.35
18.45
18.45
+0.85
2
2499
09:01:34
18.35
18.45
18.45
+0.85
1
2497
09:01:34
18.35
18.45
18.45
+0.85
1
2496
09:01:33
18.35
18.45
18.45
+0.85
5
2495
09:01:33
18.45
18.50
18.45
+0.85
1
2490
09:01:33
18.40
18.50
18.40
+0.80
8
2489
09:01:32
18.40
18.45
18.45
+0.85
1
2481
09:01:32
18.45
18.50
18.45
+0.85
4
2480
09:01:31
18.45
18.50
18.45
+0.85
10
2476
09:01:31
18.45
18.50
18.45
+0.85
1
2466
09:01:31
18.45
18.50
18.45
+0.85
6
2465
09:01:30
18.45
18.50
18.50
+0.90
1
2459
09:01:30
18.40
18.50
18.50
+0.90
1
2458
09:01:29
18.45
18.50
18.45
+0.85
1
2457
09:01:28
18.40
18.45
18.45
+0.85
1
2456
09:01:28
18.40
18.45
18.40
+0.80
2
2455
09:01:28
18.40
18.50
18.50
+0.90
5
2453
09:01:27
18.40
18.45
18.45
+0.85
5
2448
09:01:26
18.40
18.45
18.45
+0.85
5
2443
09:01:26
18.40
18.45
18.40
+0.80
1
2438
09:01:26
18.40
18.45
18.45
+0.85
1
2437
09:01:25
18.40
18.45
18.45
+0.85
1
2436
09:01:25
18.40
18.45
18.45
+0.85
2
2435
09:01:25
18.40
18.45
18.45
+0.85
1
2433
09:01:25
18.40
18.45
18.45
+0.85
1
2432
09:01:25
18.40
18.45
18.45
+0.85
8
2431
09:01:23
18.40
18.50
18.50
+0.90
5
2423
09:01:23
18.40
18.50
18.50
+0.90
1
2418
09:01:23
18.40
18.50
18.50
+0.90
2
2417
09:01:22
18.40
18.50
18.50
+0.90
1
2415
09:01:22
18.40
18.45
18.45
+0.85
1
2414
09:01:22
18.40
18.45
18.45
+0.85
1
2413
09:01:21
18.45
18.50
18.45
+0.85
2
2412
09:01:21
18.45
18.50
18.45
+0.85
8
2410
09:01:21
18.40
18.45
18.45
+0.85
1
2402
09:01:21
18.40
18.45
18.45
+0.85
8
2401
09:01:21
18.45
18.50
18.45
+0.85
20
2393
09:01:20
18.45
18.50
18.50
+0.90
1
2373
09:01:20
18.45
18.50
18.50
+0.90
1
2372
09:01:20
18.50
18.55
18.50
+0.90
29
2371
09:01:19
18.50
18.55
18.55
+0.95
1
2342
09:01:15
18.55
18.60
18.55
+0.95
1
2341
09:01:15
18.55
18.60
18.60
+1.00
1
2340
09:01:15
18.55
18.60
18.55
+0.95
1
2339
09:01:14
18.55
18.60
18.60
+1.00
8
2338
09:01:14
18.55
18.60
18.60
+1.00
8
2330
09:01:14
18.55
18.60
18.60
+1.00
1
2322
09:01:14
18.55
18.60
18.60
+1.00
6
2321
09:01:14
18.60
18.65
18.60
+1.00
1
2315
09:01:13
18.55
18.60
18.60
+1.00
25
2314
09:01:13
18.50
18.55
18.55
+0.95
9
2289
09:01:13
18.50
18.55
18.55
+0.95
1
2280
09:01:13
18.50
18.55
18.55
+0.95
10
2279
09:01:13
18.45
18.50
18.50
+0.90
16
2269
09:01:12
18.45
18.50
18.50
+0.90
1
2253
09:01:11
18.45
18.50
18.50
+0.90
2
2252
09:01:11
18.45
18.50
18.50
+0.90
1
2250
09:01:10
18.45
18.50
18.50
+0.90
10
2249
09:01:10
18.45
18.50
18.50
+0.90
1
2239
09:01:09
18.45
18.50
18.50
+0.90
1
2238
09:01:09
18.45
18.50
18.45
+0.85
10
2237
09:01:07
18.45
18.50
18.45
+0.85
1
2227
09:01:07
18.45
18.50
18.50
+0.90
1
2226
09:01:06
18.45
18.50
18.50
+0.90
2
2225
09:01:06
18.45
18.50
18.50
+0.90
1
2223
09:01:05
18.45
18.50
18.50
+0.90
5
2222
09:01:04
18.45
18.50
18.50
+0.90
5
2217
09:01:03
18.45
18.50
18.55
+0.95
5
2212
09:01:03
18.45
18.50
18.50
+0.90
5
2207
09:01:02
18.45
18.50
18.50
+0.90
2
2202
09:01:02
18.45
18.50
18.50
+0.90
1
2200
09:01:02
18.45
18.55
18.55
+0.95
3
2199
09:01:02
18.45
18.55
18.55
+0.95
1
2196
09:01:02
18.50
18.55
18.50
+0.90
3
2195
09:01:01
18.45
18.55
18.55
+0.95
2
2192
09:01:01
18.50
18.55
18.50
+0.90
1
2190
09:01:01
18.45
18.55
18.55
+0.95
1
2189
09:01:00
18.45
18.55
18.45
+0.85
1
2188
09:01:00
18.50
18.55
18.50
+0.90
1
2187
09:01:00
18.50
18.55
18.50
+0.90
1
2186
09:01:00
18.50
18.55
18.45
+0.85
5
2185
09:01:00
18.50
18.55
18.50
+0.90
12
2180
09:01:00
18.50
18.55
18.50
+0.90
1
2168
09:00:59
18.50
18.55
18.55
+0.95
5
2167
09:00:58
18.50
18.55
18.55
+0.95
2
2162
09:00:57
18.50
18.55
18.50
+0.90
1
2160
09:00:57
18.45
18.50
18.55
+0.95
1
2159
09:00:57
18.45
18.50
18.50
+0.90
1
2158
09:00:57
18.50
18.55
18.45
+0.85
5
2157
09:00:57
18.50
18.55
18.50
+0.90
25
2152
09:00:57
18.50
18.55
18.55
+0.95
6
2127
09:00:57
18.50
18.55
18.55
+0.95
2
2121
09:00:56
18.50
18.55
18.55
+0.95
5
2119
09:00:55
18.50
18.55
18.55
+0.95
1
2114
09:00:55
18.50
18.55
18.55
+0.95
2
2113
09:00:55
18.45
18.50
18.50
+0.90
2
2111
09:00:55
18.45
18.50
18.50
+0.90
7
2109
09:00:55
18.50
18.55
18.50
+0.90
44
2102
09:00:55
18.50
18.55
18.55
+0.95
2
2058
09:00:55
18.50
18.55
18.55
+0.95
2
2056
09:00:54
18.55
18.60
18.55
+0.95
3
2054
09:00:54
18.55
18.60
18.55
+0.95
1
2051
09:00:53
18.55
18.60
18.55
+0.95
6
2050
09:00:53
18.50
18.60
18.60
+1.00
1
2044
09:00:52
18.50
18.55
18.55
+0.95
3
2043
09:00:52
18.50
18.55
18.55
+0.95
2
2040
09:00:50
18.50
18.55
18.55
+0.95
15
2038
09:00:50
18.55
18.60
18.55
+0.95
16
2023
09:00:49
18.55
18.60
18.60
+1.00
1
2007
09:00:49
18.50
18.55
18.60
+1.00
24
2006
09:00:49
18.50
18.55
18.55
+0.95
9
1982
09:00:49
18.50
18.55
18.55
+0.95
1
1973
09:00:49
18.50
18.60
18.60
+1.00
1
1972
09:00:49
18.50
18.60
18.60
+1.00
2
1971
09:00:48
18.55
18.60
18.55
+0.95
4
1969
09:00:48
18.55
18.60
18.60
+1.00
3
1965
09:00:47
18.55
18.60
18.55
+0.95
1
1962
09:00:47
18.55
18.60
18.60
+1.00
1
1961
09:00:47
18.50
18.60
18.50
+0.90
1
1960
09:00:47
18.55
18.60
18.55
+0.95
4
1959
09:00:47
18.55
18.60
18.55
+0.95
1
1955
09:00:47
18.55
18.60
18.60
+1.00
1
1954
09:00:46
18.50
18.60
18.60
+1.00
1
1953
09:00:46
18.55
18.60
18.55
+0.95
1
1952
09:00:46
18.50
18.60
18.50
+0.90
2
1951
09:00:46
18.55
18.60
18.55
+0.95
1
1949
09:00:45
18.50
18.55
18.60
+1.00
1
1948
09:00:45
18.50
18.55
18.55
+0.95
2
1947
09:00:45
18.50
18.55
18.55
+0.95
5
1945
09:00:44
18.55
18.60
18.55
+0.95
4
1940
09:00:44
18.55
18.65
18.55
+0.95
1
1936
09:00:42
18.60
18.65
18.55
+0.95
1
1935
09:00:42
18.60
18.65
18.60
+1.00
1
1934
09:00:42
18.55
18.65
18.65
+1.05
1
1933
09:00:40
18.60
18.65
18.60
+1.00
3
1932
09:00:40
18.50
18.60
18.65
+1.05
18
1929
09:00:40
18.50
18.60
18.60
+1.00
2
1911
09:00:39
18.45
18.55
18.60
+1.00
24
1909
09:00:39
18.45
18.55
18.55
+0.95
6
1885
09:00:37
18.45
18.50
18.50
+0.90
1
1879
09:00:37
18.45
18.50
18.50
+0.90
1
1878
09:00:37
18.50
18.55
18.50
+0.90
5
1877
09:00:36
18.50
18.55
18.50
+0.90
10
1872
09:00:35
18.55
18.60
18.55
+0.95
5
1862
09:00:35
18.55
18.60
18.55
+0.95
8
1857
09:00:35
18.55
18.60
18.55
+0.95
2
1849
09:00:35
18.50
18.60
18.60
+1.00
1
1847
09:00:35
18.50
18.60
18.60
+1.00
1
1846
09:00:34
18.50
18.60
18.60
+1.00
1
1845
09:00:34
18.55
18.60
18.55
+0.95
4
1844
09:00:33
18.55
18.60
18.60
+1.00
1
1840
09:00:31
18.50
18.60
18.60
+1.00
2
1839
09:00:31
18.50
18.60
18.60
+1.00
2
1837
09:00:31
18.50
18.60
18.60
+1.00
1
1835
09:00:31
18.50
18.60
18.60
+1.00
3
1834
09:00:31
18.50
18.60
18.60
+1.00
1
1831
09:00:30
18.50
18.60
18.65
+1.05
4
1830
09:00:30
18.50
18.60
18.60
+1.00
8
1826
09:00:30
18.55
18.65
18.55
+0.95
6
1818
09:00:30
18.55
18.65
18.65
+1.05
1
1812
09:00:30
18.55
18.60
18.60
+1.00
2
1811
09:00:29
18.55
18.65
18.65
+1.05
1
1809
09:00:27
18.55
18.65
18.65
+1.05
1
1808
09:00:27
18.60
18.65
18.60
+1.00
3
1807
09:00:27
18.60
18.70
18.70
+1.10
1
1804
09:00:27
18.60
18.70
18.70
+1.10
2
1803
09:00:27
18.60
18.70
18.70
+1.10
1
1801
09:00:26
18.55
18.65
18.65
+1.05
3
1800
09:00:26
18.50
18.55
18.55
+0.95
2
1797
09:00:26
18.65
18.80
18.45
+0.85
1
1795
09:00:26
18.65
18.80
18.50
+0.90
72
1794
09:00:26
18.65
18.80
18.55
+0.95
7
1722
09:00:26
18.65
18.80
18.60
+1.00
7
1715
09:00:26
18.65
18.80
18.65
+1.05
13
1708
09:00:26
18.65
18.75
18.75
+1.15
1
1695
09:00:26
18.65
18.75
18.75
+1.15
2
1694
09:00:25
18.65
18.75
18.80
+1.20
2
1692
09:00:25
18.65
18.75
18.75
+1.15
1
1690
09:00:24
18.65
18.75
18.75
+1.15
4
1689
09:00:23
18.70
18.75
18.70
+1.10
1
1685
09:00:23
18.65
18.75
18.75
+1.15
2
1684
09:00:23
18.65
18.70
18.70
+1.10
20
1682
09:00:22
18.65
18.70
18.70
+1.10
1
1662
09:00:21
18.70
18.75
18.70
+1.10
1
1661
09:00:21
18.60
18.70
18.70
+1.10
10
1660
09:00:21
18.60
18.70
18.70
+1.10
10
1650
09:00:20
18.65
18.75
18.65
+1.05
1
1640
09:00:19
18.55
18.70
18.70
+1.10
1
1639
09:00:18
18.55
18.70
18.50
+0.90
1
1638
09:00:18
18.55
18.70
18.55
+0.95
4
1637
09:00:18
18.65
18.80
18.50
+0.90
8
1633
09:00:18
18.65
18.80
18.55
+0.95
11
1625
09:00:18
18.65
18.80
18.65
+1.05
11
1614
09:00:18
18.65
18.80
18.65
+1.05
1
1603
09:00:17
18.65
18.75
18.75
+1.15
1
1602
09:00:17
18.65
18.70
18.70
+1.10
4
1601
09:00:17
18.65
18.70
18.65
+1.05
1
1597
09:00:17
18.55
18.65
18.65
+1.05
4
1596
09:00:17
--
--
18.60
+1.00
676
1592
其他人也逛...
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
PChome 購物儲值100,000元
HITACHI日立 7公升舒適節電除濕機 RD-14FR
家樂福5075元好禮即享券(餘額型)
Apple iPhone 17 Pro Max (512G)
BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
POCO C85 8G/256GB(三入組)
Apple iPhone 17 (256G)
Apple iPhone 17 Pro (256G)
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
麥當勞大麥克 好禮即享券
個股名稱
外資上週買超1016億元 加碼群創...
美以空襲伊朗緊張升高 黃男州：...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
聯電
華邦電
華通
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
低軌衛星概念股
記憶體概念股
鈣鈦礦太陽能
PCB概念股
股市新聞
TPU概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
(啟)碁MWC秀AI-RAN解決方案 與...
‧
群益台灣精選高息ETF本季擬配息...
‧
美伊戰事效應 貨櫃三雄勁揚、航...
更多
加密貨幣
比特幣
BTC
69639.99
2,634.10
3.93%
以太幣
ETH
2067.23
101.84
5.18%
瑞波幣
XRP
1.41
0.03
2.38%
比特幣現金
BCH
450.10
-7.26
-1.59%
萊特幣
LTC
55.34
0.95
1.75%
卡達幣
ADA
0.287592
0.01
2.12%
波場幣
TRX
0.282707
0.00
0.26%
恆星幣
XLM
0.161764
0.00
1.59%
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。
