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
[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。
熱門
[公告] 大研生醫:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年12月22日至115年3月21日。
更新報價
點 序
(6485)
半導體業
上櫃
78.20
▼-1.00
-1.26%
2.63
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-1.00
3,282
78.20
10
78.30
5
82.00
82.70
78.20
79.20
+ 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)
10:10:09
78.10
78.20
78.10
-1.10
3
3328
10:10:09
78.10
78.20
78.10
-1.10
1
3325
10:10:03
78.10
78.20
78.20
-1.00
1
3324
10:10:03
78.10
78.20
78.10
-1.10
1
3323
10:09:46
78.10
78.20
78.10
-1.10
1
3322
10:09:42
78.10
78.20
78.10
-1.10
2
3321
10:09:41
78.10
78.20
78.10
-1.10
1
3319
10:09:39
78.10
78.20
78.10
-1.10
1
3318
10:09:37
78.10
78.20
78.10
-1.10
2
3317
10:09:34
78.10
78.20
78.10
-1.10
2
3315
10:09:30
78.20
78.30
78.20
-1.00
1
3313
10:09:27
78.30
78.50
78.20
-1.00
5
3312
10:09:27
78.30
78.50
78.30
-0.90
2
3307
10:09:22
78.30
78.50
78.30
-0.90
1
3305
10:09:22
78.30
78.50
78.30
-0.90
1
3304
10:09:22
78.20
78.30
78.30
-0.90
3
3303
10:09:17
78.20
78.30
78.20
-1.00
2
3300
10:09:16
78.20
78.30
78.30
-0.90
1
3298
10:09:15
78.20
78.30
78.20
-1.00
2
3297
10:09:10
78.20
78.30
78.30
-0.90
1
3295
10:09:02
78.10
78.20
78.30
-0.90
1
3294
10:09:02
78.10
78.20
78.20
-1.00
1
3293
10:09:01
78.20
78.30
78.20
-1.00
10
3292
10:09:00
78.20
78.30
78.20
-1.00
1
3282
10:08:55
78.20
78.30
78.20
-1.00
2
3281
10:08:54
78.20
78.30
78.30
-0.90
2
3279
10:08:43
78.30
78.40
78.30
-0.90
1
3277
10:08:39
78.30
78.40
78.40
-0.80
1
3276
10:08:38
78.30
78.40
78.30
-0.90
1
3275
10:08:36
78.40
78.50
78.40
-0.80
2
3274
10:08:36
78.40
78.50
78.40
-0.80
1
3272
10:08:10
78.40
78.50
78.50
-0.70
1
3271
10:08:04
78.50
78.60
78.50
-0.70
4
3270
10:08:01
78.50
78.60
78.50
-0.70
1
3266
10:07:56
78.50
78.60
78.50
-0.70
1
3265
10:07:55
78.50
78.60
78.50
-0.70
1
3264
10:07:47
78.50
78.80
78.50
-0.70
1
3263
10:07:39
78.50
78.80
78.50
-0.70
1
3262
10:07:35
78.50
78.80
78.50
-0.70
6
3261
10:07:22
78.60
78.80
78.60
-0.60
5
3255
10:07:22
78.60
78.80
78.60
-0.60
3
3250
10:07:22
78.60
78.80
78.60
-0.60
6
3247
10:07:20
78.70
78.80
78.70
-0.50
1
3241
10:07:13
78.70
78.90
78.70
-0.50
2
3240
10:07:13
78.70
78.90
78.70
-0.50
4
3238
10:07:13
78.70
78.90
78.70
-0.50
3
3234
10:07:08
78.80
78.90
78.80
-0.40
1
3231
10:06:42
78.80
78.90
78.80
-0.40
2
3230
10:06:06
78.70
78.80
78.80
-0.40
1
3228
10:05:45
78.70
78.90
78.70
-0.50
1
3227
10:05:45
78.70
78.90
78.70
-0.50
2
3226
10:05:39
78.80
78.90
78.80
-0.40
6
3224
10:04:54
78.90
79.20
78.90
-0.30
1
3218
10:04:53
78.90
79.20
78.90
-0.30
3
3217
10:04:53
78.90
79.20
78.90
-0.30
1
3214
10:03:02
79.00
79.20
78.90
-0.30
1
3213
10:03:02
79.00
79.20
79.00
-0.20
1
3212
10:02:23
79.10
79.20
79.10
-0.10
1
3211
10:02:23
79.10
79.20
79.10
-0.10
1
3210
10:02:23
79.20
79.30
79.20
0
26
3209
10:02:21
79.30
79.40
79.30
+0.10
1
3183
10:01:29
79.20
79.40
79.20
0
2
3182
10:01:21
79.30
79.40
79.30
+0.10
2
3180
10:00:48
79.20
79.40
79.20
0
1
3178
10:00:33
79.20
79.30
79.20
0
1
3177
10:00:28
79.20
79.30
79.20
0
1
3176
10:00:28
79.00
79.20
79.20
0
1
3175
10:00:27
79.00
79.20
79.00
-0.20
1
3174
10:00:25
79.20
79.30
79.20
0
1
3173
10:00:25
79.00
79.20
79.20
0
1
3172
10:00:21
79.20
79.30
79.20
0
1
3171
10:00:21
79.00
79.20
79.20
0
1
3170
10:00:15
79.20
79.30
79.20
0
1
3169
10:00:15
79.20
79.30
79.20
0
1
3168
10:00:14
79.00
79.20
79.20
0
1
3167
10:00:11
79.00
79.20
79.20
0
1
3166
10:00:10
79.00
79.20
79.20
0
1
3165
09:59:38
78.80
79.00
79.00
-0.20
6
3164
09:59:10
78.80
79.00
78.80
-0.40
3
3158
09:59:10
78.90
79.00
78.80
-0.40
1
3155
09:59:10
78.90
79.00
78.90
-0.30
1
3154
09:58:46
78.90
79.00
78.90
-0.30
1
3153
09:57:11
78.80
79.00
78.80
-0.40
1
3152
09:56:20
78.70
79.00
78.70
-0.50
1
3151
09:56:12
78.70
79.00
78.70
-0.50
2
3150
09:55:56
78.70
79.00
78.70
-0.50
1
3148
09:55:30
78.50
78.60
78.60
-0.60
1
3147
09:55:27
78.50
78.60
78.60
-0.60
1
3146
09:55:21
78.50
78.60
78.50
-0.70
1
3145
09:55:21
78.50
78.60
78.50
-0.70
4
3144
09:55:21
78.50
78.60
78.50
-0.70
1
3140
09:55:21
78.50
78.60
78.50
-0.70
9
3139
09:55:21
78.50
78.60
78.50
-0.70
3
3130
09:55:21
78.50
78.60
78.50
-0.70
5
3127
09:55:21
78.60
78.70
78.60
-0.60
12
3122
09:55:21
78.60
78.70
78.60
-0.60
2
3110
09:55:05
78.70
78.80
78.70
-0.50
1
3108
09:54:55
78.70
78.80
78.70
-0.50
1
3107
09:54:46
78.70
78.80
78.70
-0.50
1
3106
09:54:37
78.70
78.80
78.70
-0.50
4
3105
09:54:37
78.70
78.80
78.70
-0.50
2
3101
09:54:30
78.70
78.80
78.70
-0.50
1
3099
09:54:26
78.60
78.70
78.70
-0.50
3
3098
09:54:17
78.70
78.80
78.70
-0.50
1
3095
09:54:07
78.70
78.80
78.70
-0.50
1
3094
09:54:07
78.60
78.80
78.60
-0.60
1
3093
09:54:04
78.60
78.80
78.60
-0.60
1
3092
09:53:52
78.60
78.80
78.60
-0.60
1
3091
09:53:41
78.60
78.80
78.80
-0.40
1
3090
09:53:36
78.80
78.90
78.80
-0.40
1
3089
09:53:34
78.70
79.00
78.70
-0.50
7
3088
09:53:34
78.80
79.00
78.80
-0.40
1
3081
09:53:31
78.70
78.80
78.80
-0.40
1
3080
09:53:29
78.70
78.80
78.80
-0.40
1
3079
09:52:16
78.80
79.00
78.80
-0.40
4
3078
09:52:02
78.80
79.00
79.00
-0.20
1
3074
09:51:56
78.80
79.00
79.00
-0.20
1
3073
09:51:56
78.80
79.00
78.80
-0.40
1
3072
09:51:56
78.90
79.00
78.90
-0.30
5
3071
09:51:44
78.90
79.00
79.00
-0.20
1
3066
09:51:31
79.00
79.20
79.00
-0.20
2
3065
09:51:22
78.90
79.00
79.00
-0.20
1
3063
09:51:06
78.90
79.10
78.90
-0.30
1
3062
09:51:03
78.70
79.00
78.70
-0.50
1
3061
09:51:02
78.80
78.90
78.80
-0.40
2
3060
09:50:56
78.80
78.90
78.80
-0.40
1
3058
09:50:48
78.90
79.10
78.80
-0.40
8
3057
09:50:48
78.90
79.10
78.90
-0.30
2
3049
09:50:47
78.90
79.10
78.90
-0.30
1
3047
09:50:46
78.90
79.20
78.90
-0.30
1
3046
09:50:38
78.90
79.00
78.90
-0.30
1
3045
09:50:24
78.90
79.00
78.90
-0.30
1
3044
09:50:18
79.00
79.20
79.00
-0.20
23
3043
09:50:15
79.10
79.30
79.10
-0.10
5
3020
09:50:15
79.20
79.40
79.20
0
1
3015
09:50:07
79.20
79.60
79.20
0
9
3014
09:50:07
79.20
79.30
79.30
+0.10
1
3005
09:50:07
79.30
79.60
79.30
+0.10
1
3004
09:49:54
79.20
79.30
79.30
+0.10
1
3003
09:49:51
79.20
79.30
79.30
+0.10
1
3002
09:49:13
79.20
79.30
79.20
0
2
3001
09:48:50
79.10
79.20
79.20
0
1
2999
09:48:48
79.10
79.20
79.20
0
1
2998
09:48:18
79.10
79.20
79.20
0
1
2997
09:47:29
79.10
79.20
79.20
0
3
2996
09:47:15
79.00
79.20
79.20
0
4
2993
09:47:15
79.00
79.10
79.10
-0.10
1
2989
09:47:08
79.10
79.20
79.10
-0.10
2
2988
09:47:07
79.10
79.20
79.10
-0.10
1
2986
09:47:03
79.10
79.20
79.10
-0.10
3
2985
09:46:47
79.20
79.30
79.20
0
3
2982
09:46:47
79.20
79.30
79.20
0
5
2979
09:46:29
79.30
79.40
79.30
+0.10
2
2974
09:46:08
79.30
79.40
79.40
+0.20
1
2972
09:46:03
79.40
79.60
79.40
+0.20
1
2971
09:46:03
79.40
79.60
79.40
+0.20
2
2970
09:45:52
79.50
79.60
79.50
+0.30
3
2968
09:45:29
79.60
79.90
79.60
+0.40
2
2965
09:45:29
79.50
79.70
79.90
+0.70
3
2963
09:45:29
79.50
79.70
79.70
+0.50
2
2960
09:45:16
79.60
79.70
79.60
+0.40
1
2958
09:44:27
79.40
79.50
79.50
+0.30
2
2957
09:43:48
79.50
79.60
79.50
+0.30
1
2955
09:43:38
79.50
79.60
79.50
+0.30
1
2954
09:43:38
79.50
79.70
79.50
+0.30
1
2953
09:43:11
79.40
79.60
79.40
+0.20
1
2952
09:43:11
79.50
79.60
79.50
+0.30
5
2951
09:43:11
79.60
79.70
79.60
+0.40
1
2946
09:43:05
79.60
79.70
79.60
+0.40
1
2945
09:42:55
79.50
79.70
79.70
+0.50
1
2944
09:42:37
79.50
79.60
79.60
+0.40
1
2943
09:42:12
79.60
79.70
79.60
+0.40
1
2942
09:42:06
79.50
79.60
79.60
+0.40
2
2941
09:41:54
79.50
79.60
79.60
+0.40
1
2939
09:41:49
79.50
79.60
79.50
+0.30
1
2938
09:41:33
79.50
79.60
79.50
+0.30
2
2937
09:41:25
79.50
79.60
79.50
+0.30
1
2935
09:40:58
79.50
79.60
79.50
+0.30
1
2934
09:40:47
79.40
79.50
79.50
+0.30
1
2933
09:40:19
79.50
79.60
79.50
+0.30
3
2932
09:40:19
79.50
79.60
79.50
+0.30
1
2929
09:40:04
79.50
79.70
79.50
+0.30
1
2928
09:39:55
79.50
79.70
79.70
+0.50
1
2927
09:39:51
79.50
79.60
79.60
+0.40
1
2926
09:39:49
79.50
79.60
79.50
+0.30
1
2925
09:39:39
79.60
79.80
79.60
+0.40
3
2924
09:39:39
79.70
79.90
79.70
+0.50
16
2921
09:39:39
79.80
80.00
79.80
+0.60
6
2905
09:39:36
79.90
80.00
79.90
+0.70
1
2899
09:39:25
79.80
80.00
80.00
+0.80
1
2898
09:38:55
79.80
80.00
80.00
+0.80
2
2897
09:38:29
79.90
80.00
79.90
+0.70
1
2895
09:38:25
79.90
80.00
79.90
+0.70
1
2894
09:38:11
79.90
80.10
79.90
+0.70
1
2893
09:38:06
79.80
80.10
80.10
+0.90
1
2892
09:37:55
79.80
80.10
79.80
+0.60
1
2891
09:37:46
80.00
80.10
80.00
+0.80
1
2890
09:37:32
80.10
80.20
80.10
+0.90
1
2889
09:37:27
79.90
80.10
80.10
+0.90
1
2888
09:37:27
80.00
80.10
80.00
+0.80
1
2887
09:37:27
79.90
80.00
80.00
+0.80
10
2886
09:37:26
79.80
79.90
79.90
+0.70
1
2876
09:36:58
79.70
80.00
79.70
+0.50
1
2875
09:36:54
79.70
79.80
79.80
+0.60
2
2874
09:36:40
79.70
79.80
79.70
+0.50
1
2872
09:36:40
79.70
79.90
79.70
+0.50
1
2871
09:36:17
79.60
79.70
79.70
+0.50
1
2870
09:36:03
79.60
79.70
79.70
+0.50
1
2869
09:35:46
79.70
79.80
79.70
+0.50
1
2868
09:35:43
79.60
79.80
79.60
+0.40
1
2867
09:35:43
79.70
79.80
79.70
+0.50
5
2866
09:35:24
79.70
79.90
79.70
+0.50
1
2861
09:35:17
79.70
80.00
79.70
+0.50
7
2860
09:35:17
79.80
80.00
79.80
+0.60
6
2853
09:35:17
80.00
80.10
80.00
+0.80
1
2847
09:35:17
80.00
80.10
80.00
+0.80
1
2846
09:35:17
79.80
80.00
80.00
+0.80
3
2845
09:35:17
79.90
80.00
79.90
+0.70
6
2842
09:34:57
79.70
79.90
79.90
+0.70
1
2836
09:34:52
79.80
79.90
79.80
+0.60
2
2835
09:34:50
79.90
80.00
79.90
+0.70
1
2833
09:34:45
79.80
79.90
79.90
+0.70
1
2832
09:34:25
79.90
80.00
79.90
+0.70
1
2831
09:34:22
79.90
80.00
79.90
+0.70
1
2830
09:34:16
79.70
79.80
79.80
+0.60
1
2829
09:34:15
79.60
79.80
79.80
+0.60
2
2828
09:34:15
79.60
79.70
79.70
+0.50
1
2826
09:34:15
79.60
79.70
79.70
+0.50
5
2825
09:33:43
79.50
79.70
79.70
+0.50
1
2820
09:33:14
79.40
79.50
79.50
+0.30
2
2819
09:32:16
79.20
79.30
79.30
+0.10
7
2817
09:32:16
79.20
79.30
79.30
+0.10
1
2810
09:31:50
79.20
79.30
79.30
+0.10
1
2809
09:30:50
79.20
79.30
79.30
+0.10
1
2808
09:30:44
79.20
79.30
79.20
0
1
2807
09:30:35
79.20
79.30
79.20
0
1
2806
09:30:24
79.20
79.30
79.20
0
1
2805
09:30:18
79.20
79.30
79.20
0
1
2804
09:30:11
79.20
79.30
79.20
0
1
2803
09:30:10
79.20
79.30
79.20
0
2
2802
09:30:05
79.20
79.30
79.20
0
1
2800
09:30:04
79.30
79.40
79.30
+0.10
7
2799
09:30:04
79.40
79.50
79.40
+0.20
1
2792
09:30:00
79.40
79.60
79.40
+0.20
3
2791
09:30:00
79.50
79.70
79.50
+0.30
1
2788
09:30:00
79.50
79.70
79.50
+0.30
1
2787
09:29:50
79.50
79.60
79.60
+0.40
3
2786
09:29:50
79.50
79.60
79.60
+0.40
2
2783
09:29:23
79.40
79.60
79.40
+0.20
2
2781
09:29:18
79.40
79.50
79.50
+0.30
2
2779
09:29:11
79.40
79.50
79.50
+0.30
1
2777
09:29:10
79.40
79.50
79.50
+0.30
1
2776
09:29:02
79.40
79.50
79.50
+0.30
1
2775
09:29:02
79.40
79.50
79.40
+0.20
1
2774
09:28:40
79.40
79.50
79.50
+0.30
1
2773
09:28:34
79.50
79.60
79.50
+0.30
3
2772
09:28:31
79.40
79.50
79.50
+0.30
1
2769
09:28:27
79.40
79.50
79.50
+0.30
1
2768
09:28:19
79.40
79.50
79.50
+0.30
1
2767
09:28:18
79.40
79.50
79.40
+0.20
1
2766
09:28:05
79.40
79.50
79.50
+0.30
1
2765
09:27:59
79.40
79.50
79.40
+0.20
2
2764
09:27:44
79.30
79.40
79.40
+0.20
1
2762
09:27:35
79.30
79.40
79.40
+0.20
2
2761
09:27:21
79.40
79.50
79.40
+0.20
3
2759
09:27:21
79.40
79.50
79.50
+0.30
1
2756
09:27:20
79.50
79.70
79.50
+0.30
2
2755
09:27:19
79.60
79.70
79.50
+0.30
2
2753
09:27:19
79.60
79.70
79.60
+0.40
3
2751
09:27:12
79.50
79.60
79.60
+0.40
1
2748
09:27:09
79.60
79.70
79.60
+0.40
2
2747
09:27:01
79.60
79.70
79.60
+0.40
1
2745
09:26:53
79.60
79.70
79.60
+0.40
1
2744
09:26:41
79.60
79.70
79.60
+0.40
1
2743
09:26:39
79.60
79.70
79.60
+0.40
1
2742
09:26:36
79.60
79.70
79.60
+0.40
1
2741
09:26:27
79.60
79.70
79.60
+0.40
1
2740
09:26:20
79.60
79.70
79.60
+0.40
1
2739
09:26:14
79.70
79.80
79.70
+0.50
1
2738
09:26:13
79.70
79.80
79.70
+0.50
2
2737
09:25:57
79.80
79.90
79.80
+0.60
1
2735
09:25:52
79.80
80.00
79.80
+0.60
1
2734
09:25:51
79.90
80.00
79.90
+0.70
1
2733
09:25:50
79.90
80.00
79.90
+0.70
1
2732
09:25:50
79.90
80.00
79.90
+0.70
1
2731
09:25:50
79.90
80.00
79.90
+0.70
1
2730
09:25:50
79.90
80.00
79.90
+0.70
1
2729
09:25:50
80.00
80.10
80.00
+0.80
14
2728
09:25:50
80.00
80.10
80.00
+0.80
1
2714
09:25:50
80.00
80.10
80.00
+0.80
5
2713
09:25:45
80.10
80.20
80.10
+0.90
7
2708
09:25:45
80.10
80.20
80.10
+0.90
2
2701
09:25:29
80.20
80.30
80.20
+1.00
1
2699
09:25:28
80.20
80.30
80.20
+1.00
1
2698
09:25:25
80.20
80.30
80.20
+1.00
1
2697
09:25:18
80.10
80.20
80.20
+1.00
1
2696
09:25:17
80.10
80.20
80.20
+1.00
1
2695
09:25:15
80.20
80.30
80.20
+1.00
4
2694
09:25:06
80.20
80.30
80.20
+1.00
1
2690
09:25:01
80.20
80.30
80.20
+1.00
1
2689
09:25:00
80.20
80.30
80.20
+1.00
1
2688
09:24:51
80.20
80.30
80.20
+1.00
1
2687
09:24:51
80.20
80.30
80.20
+1.00
1
2686
09:24:45
80.20
80.30
80.20
+1.00
1
2685
09:24:35
80.20
80.30
80.30
+1.10
2
2684
09:24:34
80.20
80.30
80.20
+1.00
2
2682
09:24:32
80.20
80.30
80.20
+1.00
1
2680
09:24:31
80.30
80.40
80.30
+1.10
5
2679
09:24:31
80.30
80.40
80.30
+1.10
2
2674
09:24:17
80.40
80.50
80.40
+1.20
1
2672
09:24:11
80.30
80.50
80.50
+1.30
1
2671
09:24:09
80.40
80.50
80.40
+1.20
1
2670
09:24:09
80.40
80.50
80.40
+1.20
2
2669
09:24:07
80.40
80.50
80.40
+1.20
1
2667
09:23:57
80.40
80.50
80.40
+1.20
1
2666
09:23:19
80.30
80.50
80.30
+1.10
2
2665
09:23:18
80.40
80.50
80.40
+1.20
1
2663
09:23:07
80.40
80.60
80.40
+1.20
1
2662
09:23:07
80.50
80.60
80.50
+1.30
1
2661
09:23:07
80.40
80.50
80.50
+1.30
1
2660
09:23:02
80.30
80.40
80.40
+1.20
2
2659
09:23:00
80.30
80.40
80.30
+1.10
1
2657
09:22:52
80.20
80.30
80.30
+1.10
2
2656
09:22:52
80.20
80.30
80.30
+1.10
1
2654
09:22:42
80.20
80.30
80.30
+1.10
1
2653
09:22:33
80.30
80.40
80.30
+1.10
1
2652
09:22:31
80.30
80.40
80.30
+1.10
1
2651
09:22:29
80.30
80.40
80.30
+1.10
1
2650
09:22:23
80.30
80.40
80.30
+1.10
1
2649
09:22:21
80.30
80.40
80.30
+1.10
1
2648
09:22:19
80.40
80.50
80.40
+1.20
1
2647
09:22:19
80.40
80.50
80.40
+1.20
1
2646
09:22:16
80.40
80.50
80.40
+1.20
1
2645
09:22:10
80.40
80.60
80.40
+1.20
1
2644
09:22:10
80.50
80.60
80.50
+1.30
14
2643
09:21:59
80.60
80.70
80.60
+1.40
2
2629
09:21:49
80.70
80.80
80.70
+1.50
1
2627
09:21:49
80.70
80.80
80.70
+1.50
1
2626
09:21:49
80.70
80.80
80.70
+1.50
5
2625
09:21:46
80.70
80.80
80.70
+1.50
1
2620
09:21:45
80.70
80.80
80.70
+1.50
1
2619
09:21:42
80.70
80.80
80.70
+1.50
2
2618
09:21:39
80.60
80.70
80.70
+1.50
1
2616
09:21:39
80.60
80.70
80.70
+1.50
1
2615
09:21:39
80.50
80.60
80.60
+1.40
1
2614
09:21:33
80.50
80.60
80.50
+1.30
1
2613
09:21:26
80.50
80.70
80.70
+1.50
1
2612
09:21:25
80.50
80.70
80.50
+1.30
1
2611
09:21:25
80.50
80.70
80.50
+1.30
1
2610
09:21:25
80.50
80.70
80.50
+1.30
6
2609
09:21:23
80.50
80.70
80.50
+1.30
2
2603
09:21:20
80.60
80.70
80.60
+1.40
1
2601
09:21:03
80.70
80.80
80.70
+1.50
1
2600
09:21:03
80.60
80.80
80.60
+1.40
1
2599
09:21:03
80.70
80.80
80.70
+1.50
1
2598
09:21:03
80.70
80.80
80.70
+1.50
1
2597
09:21:02
80.60
80.70
80.70
+1.50
1
2596
09:20:58
80.60
80.80
80.60
+1.40
1
2595
09:20:52
80.80
81.00
80.80
+1.60
1
2594
09:20:49
80.80
80.90
80.90
+1.70
2
2593
09:20:46
81.00
81.20
81.00
+1.80
5
2591
09:20:37
81.00
81.20
81.20
+2.00
1
2586
09:20:36
81.10
81.20
81.10
+1.90
1
2585
09:20:36
81.10
81.20
81.10
+1.90
1
2584
09:20:36
81.10
81.20
81.10
+1.90
2
2583
09:20:35
81.20
81.30
81.20
+2.00
3
2581
09:20:32
81.30
81.40
81.30
+2.10
1
2578
09:20:31
81.30
81.40
81.30
+2.10
1
2577
09:20:24
81.20
81.30
81.30
+2.10
2
2576
09:20:22
81.20
81.30
81.30
+2.10
1
2574
09:20:18
81.30
81.40
81.30
+2.10
1
2573
09:20:17
81.20
81.40
81.40
+2.20
1
2572
09:20:15
81.20
81.40
81.20
+2.00
1
2571
09:20:14
81.20
81.40
81.20
+2.00
1
2570
09:20:13
81.10
81.20
81.20
+2.00
4
2569
09:20:13
81.20
81.40
81.20
+2.00
1
2565
09:20:13
81.20
81.40
81.20
+2.00
1
2564
09:20:12
81.20
81.40
81.20
+2.00
1
2563
09:20:12
81.20
81.30
81.30
+2.10
1
2562
09:20:12
81.20
81.30
81.30
+2.10
2
2561
09:20:09
81.10
81.20
81.20
+2.00
1
2559
09:20:07
81.10
81.20
81.20
+2.00
1
2558
09:20:07
81.10
81.30
81.10
+1.90
1
2557
09:20:07
81.10
81.20
81.20
+2.00
1
2556
09:20:07
81.10
81.20
81.20
+2.00
1
2555
09:20:06
81.20
81.30
81.20
+2.00
1
2554
09:20:06
81.20
81.30
81.20
+2.00
1
2553
09:20:06
81.10
81.20
81.30
+2.10
4
2552
09:20:06
81.10
81.20
81.20
+2.00
1
2548
09:20:06
81.10
81.20
81.20
+2.00
1
2547
09:19:59
81.10
81.30
81.30
+2.10
1
2546
09:19:58
81.10
81.30
81.10
+1.90
1
2545
09:19:51
81.00
81.20
81.20
+2.00
2
2544
09:19:51
81.00
81.20
81.20
+2.00
1
2542
09:19:50
81.00
81.20
81.20
+2.00
1
2541
09:19:50
81.00
81.30
81.30
+2.10
2
2540
09:19:50
81.20
81.30
81.20
+2.00
2
2538
09:19:50
81.30
81.50
81.30
+2.10
9
2536
09:19:50
81.30
81.50
81.30
+2.10
1
2527
09:19:50
81.30
81.50
81.30
+2.10
1
2526
09:19:50
81.40
81.50
81.40
+2.20
1
2525
09:19:48
81.40
81.50
81.40
+2.20
2
2524
09:19:47
81.30
81.40
81.40
+2.20
1
2522
09:19:45
81.40
81.50
81.40
+2.20
1
2521
09:19:45
81.30
81.50
81.50
+2.30
1
2520
09:19:44
81.30
81.50
81.30
+2.10
1
2519
09:19:44
81.30
81.50
81.50
+2.30
1
2518
09:19:44
81.30
81.50
81.50
+2.30
1
2517
09:19:43
81.40
81.60
81.40
+2.20
3
2516
09:19:43
81.40
81.60
81.40
+2.20
1
2513
09:19:41
81.30
81.60
81.60
+2.40
1
2512
09:19:40
81.30
81.50
81.50
+2.30
1
2511
09:19:40
81.30
81.50
81.50
+2.30
1
2510
09:19:39
81.40
81.50
81.40
+2.20
1
2509
09:19:39
81.40
81.50
81.40
+2.20
1
2508
09:19:39
81.40
81.50
81.40
+2.20
1
2507
09:19:36
81.30
81.40
81.60
+2.40
1
2506
09:19:36
81.30
81.40
81.40
+2.20
1
2505
09:19:36
81.30
81.50
81.50
+2.30
1
2504
09:19:35
81.30
81.60
81.30
+2.10
2
2503
09:19:32
81.30
81.60
81.60
+2.40
1
2501
09:19:31
81.30
81.50
81.50
+2.30
1
2500
09:19:29
81.40
81.80
81.80
+2.60
2
2499
09:19:27
81.50
81.80
81.50
+2.30
1
2497
09:19:25
81.40
81.80
81.80
+2.60
1
2496
09:19:25
81.40
81.80
81.80
+2.60
1
2495
09:19:25
81.40
81.70
81.80
+2.60
1
2494
09:19:25
81.40
81.70
81.70
+2.50
1
2493
09:19:25
81.40
81.70
81.70
+2.50
2
2492
09:19:25
81.30
81.70
81.70
+2.50
1
2490
09:19:25
81.30
81.70
81.70
+2.50
1
2489
09:19:25
81.30
81.70
81.70
+2.50
1
2488
09:19:25
81.40
81.70
81.40
+2.20
1
2487
09:19:25
81.40
81.70
81.70
+2.50
1
2486
09:19:25
81.40
81.50
81.50
+2.30
1
2485
09:19:25
81.30
81.40
81.40
+2.20
1
2484
09:19:25
81.30
81.40
81.40
+2.20
1
2483
09:19:24
81.20
81.30
81.30
+2.10
11
2482
09:19:24
81.10
81.20
81.20
+2.00
2
2471
09:19:21
81.00
81.20
81.20
+2.00
4
2469
09:19:21
81.00
81.20
81.20
+2.00
1
2465
09:19:21
81.00
81.20
81.20
+2.00
1
2464
09:19:21
81.00
81.20
81.20
+2.00
1
2463
09:19:21
80.90
81.20
81.20
+2.00
1
2462
09:19:21
80.90
81.20
81.20
+2.00
1
2461
09:19:21
80.90
81.10
81.10
+1.90
8
2460
09:19:21
80.80
81.00
81.00
+1.80
26
2452
09:19:21
80.80
81.00
81.00
+1.80
1
2426
09:19:21
80.80
81.00
81.00
+1.80
3
2425
09:19:21
80.80
81.00
81.00
+1.80
1
2422
09:19:21
80.80
81.00
81.00
+1.80
5
2421
09:19:19
80.70
80.90
80.90
+1.70
1
2416
09:19:19
80.70
80.80
80.80
+1.60
22
2415
09:19:19
80.70
80.80
80.80
+1.60
1
2393
09:19:16
80.70
80.80
80.80
+1.60
1
2392
09:19:16
80.70
80.80
80.80
+1.60
1
2391
09:19:16
80.60
80.70
80.70
+1.50
1
2390
09:19:16
80.60
80.70
80.70
+1.50
2
2389
09:19:16
80.60
80.70
80.70
+1.50
5
2387
09:19:16
80.50
80.60
80.60
+1.40
1
2382
09:19:16
80.40
80.50
80.50
+1.30
7
2381
09:19:14
80.40
80.50
80.50
+1.30
1
2374
09:19:12
80.40
80.50
80.50
+1.30
1
2373
09:19:10
80.40
80.50
80.40
+1.20
1
2372
09:19:10
80.40
80.50
80.40
+1.20
1
2371
09:19:10
80.10
80.40
80.40
+1.20
5
2370
09:19:09
80.10
80.30
80.30
+1.10
1
2365
09:19:04
80.20
80.30
80.20
+1.00
1
2364
09:19:02
80.10
80.30
80.10
+0.90
1
2363
09:19:02
80.20
80.30
80.20
+1.00
8
2362
09:19:01
80.20
80.40
80.40
+1.20
1
2354
09:18:56
80.30
80.40
80.30
+1.10
3
2353
09:18:52
80.40
80.50
80.40
+1.20
1
2350
09:18:49
80.30
80.40
80.40
+1.20
1
2349
09:18:49
80.40
80.50
80.40
+1.20
1
2348
09:18:49
80.40
80.50
80.40
+1.20
2
2347
09:18:49
80.40
80.50
80.40
+1.20
1
2345
09:18:44
80.40
80.50
80.40
+1.20
1
2344
09:18:41
80.40
80.50
80.40
+1.20
1
2343
09:18:37
80.40
80.50
80.40
+1.20
1
2342
09:18:32
80.40
80.50
80.40
+1.20
1
2341
09:18:21
80.40
80.50
80.40
+1.20
1
2340
09:18:13
80.40
80.50
80.40
+1.20
1
2339
09:18:12
80.30
80.40
80.40
+1.20
1
2338
09:18:12
80.20
80.50
80.50
+1.30
11
2337
09:18:12
80.20
80.40
80.40
+1.20
4
2326
09:18:08
80.30
80.50
80.20
+1.00
3
2322
09:18:08
80.30
80.50
80.30
+1.10
1
2319
09:18:04
80.30
80.50
80.30
+1.10
1
2318
09:18:03
80.30
80.40
80.40
+1.20
2
2317
09:17:57
80.20
80.40
80.40
+1.20
1
2315
09:17:53
80.20
80.30
80.30
+1.10
1
2314
09:17:48
80.20
80.50
80.50
+1.30
1
2313
09:17:44
80.50
80.70
80.50
+1.30
1
2312
09:17:44
80.50
80.60
80.50
+1.30
1
2311
09:17:44
80.10
80.40
80.40
+1.20
1
2310
09:17:43
80.10
80.40
80.40
+1.20
1
2309
09:17:42
80.10
80.20
80.20
+1.00
1
2308
09:17:38
80.00
80.30
80.50
+1.30
2
2307
09:17:38
80.00
80.30
80.40
+1.20
4
2305
09:17:38
80.00
80.30
80.30
+1.10
4
2301
09:17:36
80.00
80.30
80.30
+1.10
1
2297
09:17:35
80.00
80.30
80.30
+1.10
1
2296
09:17:35
80.00
80.20
80.20
+1.00
1
2295
09:17:34
80.00
80.30
80.00
+0.80
1
2294
09:17:34
80.00
80.30
80.00
+0.80
5
2293
09:17:31
80.20
80.50
80.50
+1.30
2
2288
09:17:31
80.10
80.40
80.60
+1.40
1
2286
09:17:31
80.10
80.40
80.50
+1.30
1
2285
09:17:31
80.10
80.40
80.40
+1.20
2
2284
09:17:30
80.00
80.40
80.40
+1.20
1
2282
09:17:29
80.40
80.60
80.40
+1.20
3
2281
09:17:29
80.50
80.70
80.50
+1.30
10
2278
09:17:29
80.50
80.70
80.50
+1.30
1
2268
09:17:27
80.50
80.80
80.80
+1.60
1
2267
09:17:27
80.50
80.70
80.70
+1.50
1
2266
09:17:25
80.60
80.80
80.60
+1.40
1
2265
09:17:25
80.70
80.80
80.60
+1.40
6
2264
09:17:25
80.70
80.80
80.70
+1.50
1
2258
09:17:25
80.70
80.80
80.80
+1.60
1
2257
09:17:21
80.60
80.80
80.80
+1.60
1
2256
09:17:20
80.50
80.60
80.80
+1.60
7
2255
09:17:20
80.50
80.60
80.70
+1.50
2
2248
09:17:20
80.50
80.60
80.60
+1.40
1
2246
09:17:18
80.50
80.60
80.60
+1.40
1
2245
09:17:17
80.50
80.60
80.50
+1.30
1
2244
09:17:17
80.50
80.60
80.50
+1.30
2
2243
09:17:17
80.50
80.60
80.60
+1.40
1
2241
09:17:17
80.50
80.70
80.50
+1.30
1
2240
09:17:17
80.60
80.70
80.60
+1.40
12
2239
09:17:16
80.70
80.80
80.70
+1.50
1
2227
09:17:15
80.60
80.90
80.90
+1.70
1
2226
09:17:13
80.60
80.80
80.80
+1.60
1
2225
09:17:13
80.60
80.80
80.80
+1.60
1
2224
09:17:13
80.60
80.80
80.80
+1.60
1
2223
09:17:12
80.60
80.80
80.60
+1.40
1
2222
09:17:11
80.60
80.80
80.80
+1.60
1
2221
09:17:10
80.60
80.90
80.90
+1.70
1
2220
09:17:10
80.60
80.90
80.90
+1.70
1
2219
09:17:10
80.60
80.90
80.90
+1.70
1
2218
09:17:09
80.60
80.90
80.60
+1.40
1
2217
09:17:07
80.60
80.70
80.80
+1.60
1
2216
09:17:07
80.60
80.70
80.70
+1.50
1
2215
09:17:07
80.70
80.80
80.70
+1.50
1
2214
09:17:05
80.60
80.80
80.80
+1.60
1
2213
09:17:05
80.60
80.80
80.80
+1.60
1
2212
09:17:05
80.60
80.80
80.80
+1.60
1
2211
09:17:05
80.60
80.80
80.80
+1.60
1
2210
09:17:05
80.60
80.70
80.80
+1.60
2
2209
09:17:05
80.60
80.70
80.70
+1.50
1
2207
09:17:04
80.60
80.80
80.60
+1.40
1
2206
09:17:04
80.60
80.80
80.60
+1.40
12
2205
09:17:03
80.60
80.70
80.70
+1.50
1
2193
09:17:03
80.60
80.70
80.70
+1.50
1
2192
09:17:03
80.60
80.70
80.70
+1.50
2
2191
09:17:02
80.50
80.60
80.60
+1.40
4
2189
09:17:00
80.50
80.60
80.60
+1.40
1
2185
09:16:59
80.50
80.60
80.50
+1.30
1
2184
09:16:59
80.50
80.60
80.60
+1.40
1
2183
09:16:59
80.60
80.70
80.60
+1.40
2
2182
09:16:57
80.60
80.70
80.60
+1.40
1
2180
09:16:51
80.50
80.60
80.60
+1.40
2
2179
09:16:51
80.50
80.60
80.50
+1.30
1
2177
09:16:51
80.10
80.50
80.50
+1.30
2
2176
09:16:45
80.10
80.40
80.40
+1.20
1
2174
09:16:45
80.00
80.40
80.40
+1.20
1
2173
09:16:44
80.00
80.40
80.00
+0.80
1
2172
09:16:42
79.90
80.40
80.40
+1.20
2
2171
09:16:42
79.90
80.30
80.30
+1.10
2
2169
09:16:42
79.80
80.20
80.20
+1.00
7
2167
09:16:42
79.70
80.00
80.00
+0.80
10
2160
09:16:42
79.70
79.90
79.90
+0.70
3
2150
09:16:41
79.70
79.80
79.80
+0.60
7
2147
09:16:41
79.70
79.80
79.70
+0.50
1
2140
09:16:35
79.40
79.70
79.70
+0.50
5
2139
09:16:33
79.30
79.60
79.60
+0.40
1
2134
09:16:30
79.30
79.50
79.60
+0.40
2
2133
09:16:30
79.30
79.50
79.50
+0.30
1
2131
09:16:30
79.50
79.60
79.50
+0.30
2
2130
09:16:30
79.50
79.60
79.50
+0.30
1
2128
09:16:30
79.30
79.50
79.50
+0.30
2
2127
09:16:29
79.40
79.50
79.40
+0.20
1
2125
09:16:28
79.30
79.50
79.50
+0.30
1
2124
09:16:20
79.30
79.50
79.50
+0.30
1
2123
09:16:15
79.20
79.40
79.40
+0.20
4
2122
09:16:15
79.20
79.30
79.30
+0.10
4
2118
09:16:11
79.10
79.20
79.20
0
1
2114
09:16:05
79.00
79.20
79.20
0
1
2113
09:16:05
79.00
79.10
79.10
-0.10
1
2112
09:16:00
79.00
79.20
79.00
-0.20
2
2111
09:15:45
79.00
79.10
79.10
-0.10
1
2109
09:15:45
79.00
79.10
79.10
-0.10
1
2108
09:15:40
79.00
79.10
79.10
-0.10
1
2107
09:15:38
79.00
79.10
79.00
-0.20
3
2106
09:15:37
79.10
79.20
79.10
-0.10
1
2103
09:15:37
79.10
79.20
79.10
-0.10
3
2102
09:15:30
79.10
79.30
79.10
-0.10
2
2099
09:15:17
79.10
79.30
79.10
-0.10
1
2097
09:15:15
79.00
79.40
79.40
+0.20
1
2096
09:15:11
79.00
79.20
79.20
0
1
2095
09:15:10
79.00
79.30
79.30
+0.10
1
2094
09:15:00
79.00
79.40
79.00
-0.20
1
2093
09:15:00
79.00
79.50
79.50
+0.30
1
2092
09:15:00
79.00
79.50
79.00
-0.20
2
2091
09:14:53
79.30
79.50
79.30
+0.10
1
2089
09:14:48
79.60
79.70
79.60
+0.40
1
2088
09:14:48
79.20
79.60
79.60
+0.40
1
2087
09:14:45
79.60
79.70
79.60
+0.40
1
2086
09:14:45
79.60
79.70
79.60
+0.40
1
2085
09:14:44
79.20
79.70
79.90
+0.70
2
2084
09:14:44
79.20
79.70
79.80
+0.60
4
2082
09:14:44
79.20
79.70
79.70
+0.50
4
2078
09:14:40
79.20
79.60
79.60
+0.40
2
2074
09:14:38
79.00
79.50
79.50
+0.30
8
2072
09:14:38
79.00
79.40
79.40
+0.20
2
2064
09:14:36
78.90
79.30
79.30
+0.10
1
2062
09:14:36
78.90
79.30
79.30
+0.10
2
2061
09:14:30
79.00
79.30
79.00
-0.20
2
2059
09:14:29
79.00
79.30
79.30
+0.10
1
2057
09:14:27
79.00
79.30
79.00
-0.20
1
2056
09:14:22
78.90
79.20
79.30
+0.10
1
2055
09:14:22
78.90
79.20
79.20
0
4
2054
09:14:17
79.00
79.20
79.00
-0.20
1
2050
09:14:17
79.10
79.20
79.10
-0.10
7
2049
09:14:10
79.10
79.20
79.20
0
1
2042
09:14:06
79.00
79.10
79.10
-0.10
1
2041
09:14:03
79.00
79.10
79.10
-0.10
1
2040
09:14:00
79.10
79.20
79.10
-0.10
1
2039
09:14:00
79.00
79.30
78.90
-0.30
1
2038
09:14:00
79.00
79.30
79.00
-0.20
1
2037
09:14:00
79.00
79.20
79.00
-0.20
3
2036
09:14:00
79.10
79.40
79.00
-0.20
1
2033
09:14:00
79.10
79.40
79.10
-0.10
1
2032
09:13:56
79.10
79.40
79.40
+0.20
1
2031
09:13:53
79.10
79.40
79.40
+0.20
1
2030
09:13:53
79.20
79.40
79.20
0
1
2029
09:13:52
79.30
79.40
79.30
+0.10
8
2028
09:13:51
79.40
79.50
79.40
+0.20
3
2020
09:13:51
79.40
79.50
79.40
+0.20
2
2017
09:13:49
79.30
79.40
79.40
+0.20
1
2015
09:13:46
79.30
79.50
79.30
+0.10
1
2014
09:13:45
79.30
79.40
79.40
+0.20
1
2013
09:13:45
79.30
79.40
79.40
+0.20
1
2012
09:13:39
79.30
79.40
79.40
+0.20
1
2011
09:13:30
79.30
79.50
79.30
+0.10
2
2010
09:13:24
79.00
79.30
79.40
+0.20
6
2008
09:13:24
79.00
79.30
79.30
+0.10
4
2002
09:13:15
79.10
79.30
79.10
-0.10
1
1998
09:13:14
79.00
79.20
79.20
0
1
1997
09:13:14
79.00
79.20
79.20
0
2
1996
09:13:14
78.90
79.10
79.10
-0.10
6
1994
09:13:12
78.80
79.00
79.00
-0.20
2
1988
09:13:12
78.80
78.90
78.90
-0.30
2
1986
09:13:00
78.80
79.00
78.80
-0.40
2
1984
09:12:56
78.70
78.80
78.80
-0.40
1
1982
09:12:46
78.60
78.70
78.70
-0.50
3
1981
09:12:41
78.60
78.70
78.70
-0.50
1
1978
09:12:30
78.70
78.80
78.70
-0.50
15
1977
09:12:30
78.70
78.90
78.70
-0.50
4
1962
09:12:30
78.70
79.00
78.70
-0.50
2
1958
09:12:22
78.80
79.00
78.80
-0.40
1
1956
09:12:19
78.70
78.90
78.90
-0.30
1
1955
09:12:19
78.80
79.00
78.80
-0.40
5
1954
09:12:18
78.80
79.00
79.00
-0.20
1
1949
09:12:13
79.00
79.10
79.00
-0.20
1
1948
09:12:12
79.00
79.10
79.00
-0.20
1
1947
09:12:11
78.80
79.10
79.10
-0.10
1
1946
09:12:09
78.80
79.00
79.00
-0.20
1
1945
09:12:05
78.70
78.80
78.80
-0.40
1
1944
09:12:00
78.80
79.00
78.80
-0.40
1
1943
09:12:00
78.80
79.00
78.80
-0.40
1
1942
09:12:00
78.80
79.00
78.80
-0.40
2
1941
09:11:59
79.00
79.10
79.00
-0.20
8
1939
09:11:55
79.00
79.10
79.00
-0.20
1
1931
09:11:55
79.00
79.10
79.00
-0.20
1
1930
09:11:55
78.80
79.00
79.00
-0.20
1
1929
09:11:53
79.00
79.10
79.00
-0.20
1
1928
09:11:53
79.00
79.10
79.00
-0.20
1
1927
09:11:53
78.80
79.00
79.00
-0.20
4
1926
09:11:52
78.90
79.00
78.90
-0.30
2
1922
09:11:49
78.90
79.00
78.90
-0.30
1
1920
09:11:49
79.00
79.10
79.00
-0.20
1
1919
09:11:45
78.80
79.10
79.10
-0.10
1
1918
09:11:40
78.90
79.10
79.10
-0.10
1
1917
09:11:35
78.90
79.20
79.20
0
1
1916
09:11:30
78.80
79.20
79.20
0
2
1915
09:11:30
78.70
79.20
79.20
0
2
1913
09:11:30
78.80
79.20
78.80
-0.40
2
1911
09:11:22
78.80
79.10
79.10
-0.10
4
1909
09:11:09
78.80
79.10
78.80
-0.40
1
1905
09:11:05
78.80
79.10
78.80
-0.40
1
1904
09:11:04
78.80
79.00
79.00
-0.20
3
1903
09:11:00
78.80
79.00
78.80
-0.40
2
1900
09:10:47
78.70
79.00
78.70
-0.50
2
1898
09:10:43
78.90
79.00
78.90
-0.30
1
1896
09:10:43
78.90
79.00
78.90
-0.30
1
1895
09:10:43
78.70
78.90
78.70
-0.50
1
1894
09:10:37
78.90
79.00
78.70
-0.50
3
1893
09:10:37
78.90
79.00
78.80
-0.40
3
1890
09:10:37
78.90
79.00
78.90
-0.30
4
1887
09:10:36
78.90
79.00
78.90
-0.30
1
1883
09:10:33
78.90
79.00
78.90
-0.30
2
1882
09:10:30
78.80
79.00
78.80
-0.40
2
1880
09:10:25
78.90
79.00
78.90
-0.30
1
1878
09:10:25
78.90
79.00
78.90
-0.30
1
1877
09:10:22
78.90
79.00
78.90
-0.30
1
1876
09:10:21
78.80
78.90
78.90
-0.30
3
1875
09:10:20
78.80
78.90
78.90
-0.30
1
1872
09:10:09
78.80
78.90
78.90
-0.30
1
1871
09:10:03
78.90
79.00
78.90
-0.30
1
1870
09:10:03
78.90
79.00
78.90
-0.30
1
1869
09:10:01
78.60
78.70
78.70
-0.50
1
1868
09:10:01
78.70
79.00
78.70
-0.50
1
1867
09:10:01
78.70
79.00
78.70
-0.50
2
1866
09:10:00
78.70
79.00
78.70
-0.50
2
1864
09:09:59
79.00
79.10
79.00
-0.20
1
1862
09:09:59
79.00
79.10
79.00
-0.20
1
1861
09:09:59
78.70
79.00
79.00
-0.20
3
1860
09:09:57
78.90
79.00
78.90
-0.30
1
1857
09:09:57
78.90
79.00
78.90
-0.30
1
1856
09:09:57
78.90
79.00
78.90
-0.30
1
1855
09:09:55
78.80
79.10
78.80
-0.40
1
1854
09:09:55
78.80
79.10
78.80
-0.40
3
1853
09:09:53
78.90
79.10
78.90
-0.30
2
1850
09:09:53
78.90
79.10
78.90
-0.30
1
1848
09:09:44
78.90
79.10
78.90
-0.30
1
1847
09:09:43
78.70
79.00
79.00
-0.20
3
1846
09:09:42
78.70
78.90
78.90
-0.30
1
1843
09:09:41
78.80
79.00
78.80
-0.40
1
1842
09:09:41
78.80
79.00
78.80
-0.40
1
1841
09:09:41
78.80
79.00
78.80
-0.40
10
1840
09:09:40
78.90
79.00
78.90
-0.30
1
1830
09:09:38
78.90
79.10
78.90
-0.30
1
1829
09:09:33
78.80
79.10
79.10
-0.10
1
1828
09:09:32
78.90
79.20
78.90
-0.30
4
1827
09:09:32
79.00
79.30
79.00
-0.20
8
1823
09:09:30
79.20
79.40
79.20
0
2
1815
09:09:30
79.30
79.50
79.30
+0.10
1
1813
09:09:30
79.30
79.50
79.30
+0.10
2
1812
09:09:25
79.30
79.50
79.50
+0.30
3
1810
09:09:24
79.30
79.50
79.50
+0.30
1
1807
09:09:24
79.30
79.50
79.50
+0.30
1
1806
09:09:23
79.30
79.50
79.50
+0.30
2
1805
09:09:17
79.50
79.60
79.50
+0.30
1
1803
09:09:16
79.50
79.60
79.50
+0.30
2
1802
09:09:16
79.50
79.60
79.50
+0.30
1
1800
09:09:16
79.30
79.50
79.50
+0.30
1
1799
09:09:12
79.30
79.50
79.50
+0.30
1
1798
09:09:11
79.10
79.40
79.40
+0.20
3
1797
09:09:11
79.00
79.30
79.30
+0.10
3
1794
09:09:01
79.00
79.30
79.00
-0.20
1
1791
09:09:01
79.00
79.30
79.00
-0.20
2
1790
09:09:00
79.00
79.30
78.90
-0.30
1
1788
09:09:00
79.00
79.30
79.00
-0.20
2
1787
09:09:00
78.90
79.20
79.20
0
7
1785
09:09:00
79.00
79.20
78.80
-0.40
8
1778
09:09:00
79.00
79.20
78.90
-0.30
3
1770
09:09:00
79.00
79.20
79.00
-0.20
2
1767
09:09:00
79.00
79.20
79.00
-0.20
1
1765
09:09:00
78.90
79.20
78.90
-0.30
2
1764
09:09:00
78.90
79.10
79.10
-0.10
2
1762
09:09:00
78.90
79.00
79.00
-0.20
5
1760
09:08:56
78.80
78.90
78.90
-0.30
2
1755
09:08:53
78.90
79.00
78.90
-0.30
2
1753
09:08:49
78.80
79.00
78.80
-0.40
1
1751
09:08:46
78.80
79.00
78.80
-0.40
1
1750
09:08:44
78.80
79.00
78.80
-0.40
1
1749
09:08:44
78.80
79.00
78.80
-0.40
1
1748
09:08:43
78.80
79.00
79.00
-0.20
1
1747
09:08:40
78.80
79.00
78.80
-0.40
1
1746
09:08:38
78.80
79.00
78.80
-0.40
3
1745
09:08:38
78.80
79.00
78.80
-0.40
1
1742
09:08:37
78.80
78.90
78.90
-0.30
3
1741
09:08:37
78.80
78.90
78.90
-0.30
1
1738
09:08:34
78.70
78.80
78.80
-0.40
1
1737
09:08:34
78.70
78.80
78.70
-0.50
1
1736
09:08:33
78.60
78.90
78.60
-0.60
2
1735
09:08:30
78.70
78.90
78.70
-0.50
2
1733
09:08:29
78.60
79.00
79.00
-0.20
1
1731
09:08:29
78.70
79.00
78.70
-0.50
1
1730
09:08:27
78.70
78.80
78.80
-0.40
1
1729
09:08:26
78.70
79.00
78.70
-0.50
1
1728
09:08:25
78.80
79.00
78.80
-0.40
2
1727
09:08:23
78.60
79.00
79.00
-0.20
2
1725
09:08:23
78.50
78.90
78.90
-0.30
1
1723
09:08:23
78.60
78.90
78.60
-0.60
1
1722
09:08:23
78.80
79.00
78.50
-0.70
7
1721
09:08:23
78.80
79.00
78.80
-0.40
3
1714
09:08:20
78.90
79.00
78.90
-0.30
1
1711
09:08:20
78.90
79.00
78.90
-0.30
1
1710
09:08:20
78.90
79.00
78.90
-0.30
1
1709
09:08:19
78.90
79.00
78.90
-0.30
1
1708
09:08:19
79.00
79.10
79.00
-0.20
15
1707
09:08:19
79.00
79.10
79.00
-0.20
1
1692
09:08:19
79.00
79.10
79.00
-0.20
3
1691
09:08:16
79.00
79.20
79.00
-0.20
1
1688
09:08:16
79.00
79.20
79.00
-0.20
1
1687
09:08:15
79.00
79.20
79.00
-0.20
1
1686
09:08:15
79.00
79.20
79.00
-0.20
1
1685
09:08:15
79.00
79.20
79.00
-0.20
1
1684
09:08:15
79.00
79.20
79.00
-0.20
1
1683
09:08:15
79.10
79.30
79.10
-0.10
1
1682
09:08:15
79.10
79.20
79.20
0
1
1681
09:08:13
79.20
79.30
79.20
0
1
1680
09:08:13
79.20
79.30
79.20
0
12
1679
09:08:13
79.20
79.40
79.20
0
12
1667
09:08:11
79.20
79.40
79.20
0
1
1655
09:08:04
79.20
79.40
79.20
0
1
1654
09:08:04
79.20
79.40
79.20
0
1
1653
09:08:04
79.30
79.40
79.30
+0.10
1
1652
09:08:04
79.30
79.40
79.30
+0.10
1
1651
09:08:04
79.20
79.50
79.50
+0.30
3
1650
09:08:04
79.20
79.50
79.20
0
1
1647
09:08:04
79.30
79.60
79.30
+0.10
1
1646
09:08:04
79.30
79.60
79.30
+0.10
1
1645
09:08:04
79.30
79.60
79.30
+0.10
1
1644
09:08:04
79.40
79.70
79.40
+0.20
1
1643
09:08:03
79.50
79.70
79.40
+0.20
4
1642
09:08:03
79.50
79.70
79.50
+0.30
6
1638
09:08:02
79.50
79.70
79.50
+0.30
1
1632
09:08:02
79.50
79.70
79.50
+0.30
1
1631
09:08:02
79.50
79.70
79.50
+0.30
1
1630
09:08:02
79.50
79.70
79.50
+0.30
3
1629
09:08:00
79.60
79.70
79.60
+0.40
2
1626
09:08:00
79.60
79.80
79.60
+0.40
2
1624
09:07:57
79.60
79.80
79.60
+0.40
1
1622
09:07:57
79.60
79.80
79.60
+0.40
1
1621
09:07:57
79.70
79.80
79.70
+0.50
2
1620
09:07:57
79.70
79.80
79.70
+0.50
1
1618
09:07:57
79.80
79.90
79.80
+0.60
1
1617
09:07:57
79.80
79.90
79.80
+0.60
2
1616
09:07:56
79.80
79.90
79.80
+0.60
1
1614
09:07:56
79.80
79.90
79.80
+0.60
4
1613
09:07:56
79.80
79.90
79.80
+0.60
1
1609
09:07:55
79.80
79.90
79.90
+0.70
1
1608
09:07:46
79.90
80.00
79.80
+0.60
2
1607
09:07:46
79.90
80.00
79.90
+0.70
1
1605
09:07:45
79.90
80.00
80.00
+0.80
1
1604
09:07:39
79.90
80.00
80.00
+0.80
4
1603
09:07:38
79.90
80.00
79.90
+0.70
1
1599
09:07:37
79.90
80.00
79.90
+0.70
1
1598
09:07:36
79.90
80.00
79.90
+0.70
4
1597
09:07:35
79.90
80.00
79.90
+0.70
1
1593
09:07:32
79.80
79.90
79.90
+0.70
3
1592
09:07:31
79.80
79.90
79.80
+0.60
1
1589
09:07:31
79.80
79.90
79.80
+0.60
1
1588
09:07:31
79.80
79.90
79.80
+0.60
1
1587
09:07:31
79.80
79.90
79.80
+0.60
1
1586
09:07:30
79.80
79.90
79.90
+0.70
1
1585
09:07:30
79.80
80.00
79.80
+0.60
2
1584
09:07:29
79.90
80.00
79.90
+0.70
1
1582
09:07:26
79.90
80.00
79.90
+0.70
1
1581
09:07:24
79.80
79.90
79.90
+0.70
1
1580
09:07:21
79.80
79.90
79.90
+0.70
1
1579
09:07:17
79.90
80.00
79.90
+0.70
1
1578
09:07:17
79.90
80.00
79.90
+0.70
5
1577
09:07:13
79.90
80.00
79.90
+0.70
2
1572
09:07:02
79.90
80.10
79.90
+0.70
1
1570
09:07:00
79.90
80.10
80.10
+0.90
1
1569
09:07:00
79.80
80.00
80.00
+0.80
5
1568
09:07:00
79.80
80.00
79.80
+0.60
2
1563
09:07:00
79.80
80.00
79.80
+0.60
2
1561
09:06:59
79.80
79.90
79.90
+0.70
1
1559
09:06:58
79.80
80.00
80.00
+0.80
1
1558
09:06:53
79.90
80.00
80.00
+0.80
1
1557
09:06:53
79.80
80.00
80.00
+0.80
1
1556
09:06:51
79.90
80.00
79.90
+0.70
1
1555
09:06:51
80.00
80.10
80.00
+0.80
1
1554
09:06:48
80.00
80.10
80.00
+0.80
1
1553
09:06:46
79.90
80.00
80.00
+0.80
5
1552
09:06:46
79.80
79.90
79.90
+0.70
2
1547
09:06:46
79.80
79.90
79.80
+0.60
1
1545
09:06:46
79.80
79.90
79.90
+0.70
2
1544
09:06:46
79.70
79.80
79.80
+0.60
12
1542
09:06:46
79.70
79.80
79.80
+0.60
5
1530
09:06:44
79.70
79.80
79.70
+0.50
1
1525
09:06:44
79.70
79.80
79.70
+0.50
1
1524
09:06:44
79.70
79.80
79.70
+0.50
1
1523
09:06:44
79.70
79.80
79.70
+0.50
1
1522
09:06:44
79.70
79.80
79.70
+0.50
1
1521
09:06:44
79.80
79.90
79.80
+0.60
13
1520
09:06:42
79.80
79.90
79.80
+0.60
1
1507
09:06:42
79.80
79.90
79.80
+0.60
3
1506
09:06:40
79.80
79.90
79.90
+0.70
1
1503
09:06:37
79.80
79.90
79.80
+0.60
2
1502
09:06:36
79.80
79.90
79.80
+0.60
1
1500
09:06:35
79.80
79.90
79.80
+0.60
1
1499
09:06:34
79.70
79.80
79.80
+0.60
1
1498
09:06:34
79.80
79.90
79.80
+0.60
1
1497
09:06:34
79.80
79.90
79.80
+0.60
1
1496
09:06:33
79.70
79.80
79.80
+0.60
1
1495
09:06:32
79.80
79.90
79.80
+0.60
2
1494
09:06:30
79.80
79.90
79.80
+0.60
1
1492
09:06:30
79.80
79.90
79.80
+0.60
1
1491
09:06:30
79.80
79.90
79.80
+0.60
2
1490
09:06:25
79.90
80.00
79.90
+0.70
1
1488
09:06:25
79.90
80.00
79.90
+0.70
1
1487
09:06:25
79.90
80.00
79.90
+0.70
1
1486
09:06:25
79.90
80.00
79.90
+0.70
2
1485
09:06:25
79.90
80.00
79.90
+0.70
3
1483
09:06:25
79.90
80.10
79.90
+0.70
1
1480
09:06:25
80.00
80.10
80.00
+0.80
30
1479
09:06:25
80.00
80.10
80.00
+0.80
1
1449
09:06:25
80.00
80.10
80.00
+0.80
11
1448
09:06:25
80.00
80.10
80.00
+0.80
1
1437
09:06:25
80.00
80.10
80.00
+0.80
2
1436
09:06:24
80.00
80.10
80.00
+0.80
2
1434
09:06:24
80.00
80.10
80.00
+0.80
1
1432
09:06:24
80.00
80.10
80.00
+0.80
2
1431
09:06:24
80.00
80.10
80.00
+0.80
2
1429
09:06:24
80.00
80.10
80.00
+0.80
2
1427
09:06:24
80.00
80.10
80.00
+0.80
2
1425
09:06:24
80.00
80.10
80.00
+0.80
2
1423
09:06:23
80.00
80.10
80.00
+0.80
1
1421
09:06:23
80.00
80.10
80.00
+0.80
2
1420
09:06:22
80.00
80.20
80.00
+0.80
1
1418
09:06:22
80.10
80.20
80.10
+0.90
2
1417
09:06:22
80.10
80.20
80.10
+0.90
2
1415
09:06:18
80.10
80.20
80.20
+1.00
2
1413
09:06:18
80.10
80.20
80.10
+0.90
2
1411
09:06:15
80.10
80.20
80.20
+1.00
1
1409
09:06:10
80.00
80.10
80.10
+0.90
2
1408
09:06:08
80.00
80.30
80.30
+1.10
2
1406
09:06:07
80.10
80.30
80.10
+0.90
1
1404
09:06:05
80.10
80.30
80.40
+1.20
3
1403
09:06:05
80.10
80.30
80.30
+1.10
1
1400
09:06:05
80.10
80.30
80.30
+1.10
1
1399
09:06:04
80.10
80.30
80.10
+0.90
1
1398
09:06:04
80.20
80.30
80.20
+1.00
5
1397
09:06:03
80.30
80.40
80.30
+1.10
1
1392
09:06:03
80.30
80.40
80.30
+1.10
2
1391
09:06:00
80.40
80.50
80.40
+1.20
2
1389
09:06:00
80.40
80.50
80.40
+1.20
2
1387
09:06:00
80.40
80.50
80.40
+1.20
2
1385
09:05:55
80.50
80.60
80.50
+1.30
1
1383
09:05:55
80.50
80.60
80.50
+1.30
1
1382
09:05:55
80.50
80.60
80.50
+1.30
1
1381
09:05:55
80.50
80.60
80.50
+1.30
1
1380
09:05:55
80.50
80.60
80.50
+1.30
1
1379
09:05:55
80.50
80.60
80.50
+1.30
1
1378
09:05:55
80.50
80.60
80.50
+1.30
1
1377
09:05:54
80.50
80.60
80.50
+1.30
15
1376
09:05:53
80.50
80.70
80.70
+1.50
1
1361
09:05:49
80.50
80.60
80.60
+1.40
1
1360
09:05:47
80.50
80.60
80.60
+1.40
1
1359
09:05:47
80.60
80.70
80.60
+1.40
1
1358
09:05:45
80.60
80.80
80.60
+1.40
1
1357
09:05:45
80.60
80.80
80.60
+1.40
1
1356
09:05:44
80.80
80.90
80.60
+1.40
12
1355
09:05:44
80.80
80.90
80.70
+1.50
2
1343
09:05:44
80.80
80.90
80.80
+1.60
1
1341
09:05:43
80.70
80.80
80.80
+1.60
2
1340
09:05:40
80.60
80.80
80.80
+1.60
1
1338
09:05:40
80.70
80.80
80.70
+1.50
1
1337
09:05:40
80.70
80.80
80.70
+1.50
1
1336
09:05:39
80.70
80.80
80.70
+1.50
2
1335
09:05:38
80.70
80.80
80.80
+1.60
1
1333
09:05:37
80.60
80.70
80.70
+1.50
1
1332
09:05:35
80.60
80.70
80.60
+1.40
1
1331
09:05:35
80.70
80.80
80.70
+1.50
1
1330
09:05:34
80.60
80.80
80.60
+1.40
1
1329
09:05:34
80.60
80.80
80.60
+1.40
1
1328
09:05:33
80.60
80.80
80.60
+1.40
1
1327
09:05:33
80.60
80.90
80.90
+1.70
1
1326
09:05:32
80.60
80.80
80.80
+1.60
1
1325
09:05:30
80.60
80.90
80.90
+1.70
2
1324
09:05:30
80.70
81.00
80.60
+1.40
1
1322
09:05:30
80.70
81.00
80.70
+1.50
1
1321
09:05:29
80.90
81.00
80.90
+1.70
1
1320
09:05:25
80.60
80.90
80.90
+1.70
1
1319
09:05:25
80.60
80.90
80.90
+1.70
1
1318
09:05:25
80.70
80.90
80.70
+1.50
6
1317
09:05:24
80.70
80.80
81.00
+1.80
2
1311
09:05:24
80.70
80.80
80.90
+1.70
2
1309
09:05:24
80.70
80.80
80.80
+1.60
2
1307
09:05:23
80.70
80.80
80.80
+1.60
1
1305
09:05:16
80.80
81.00
80.80
+1.60
1
1304
09:05:16
80.80
80.90
80.90
+1.70
1
1303
09:05:16
80.80
80.90
80.90
+1.70
1
1302
09:05:14
80.80
80.90
80.80
+1.60
1
1301
09:05:05
80.70
80.80
80.80
+1.60
2
1300
09:05:05
80.70
81.00
80.70
+1.50
2
1298
09:05:05
80.60
80.90
80.90
+1.70
2
1296
09:05:00
80.60
80.90
80.60
+1.40
2
1294
09:05:00
80.70
80.90
80.70
+1.50
2
1292
09:04:58
80.60
80.80
80.80
+1.60
2
1290
09:04:58
80.60
80.80
80.60
+1.40
1
1288
09:04:57
80.50
80.70
80.70
+1.50
5
1287
09:04:57
80.50
80.70
80.70
+1.50
10
1282
09:04:54
80.50
80.70
80.50
+1.30
1
1272
09:04:52
80.50
80.70
80.50
+1.30
1
1271
09:04:52
80.50
80.70
80.70
+1.50
1
1270
09:04:50
80.50
80.70
80.50
+1.30
1
1269
09:04:50
80.60
80.70
80.60
+1.40
2
1268
09:04:49
80.60
80.70
80.60
+1.40
1
1266
09:04:49
80.60
80.70
80.60
+1.40
3
1265
09:04:49
80.50
80.60
80.60
+1.40
4
1262
09:04:45
80.50
80.60
80.50
+1.30
3
1258
09:04:44
80.50
80.60
80.50
+1.30
1
1255
09:04:44
80.50
80.60
80.50
+1.30
1
1254
09:04:43
80.60
80.70
80.60
+1.40
1
1253
09:04:43
80.60
80.70
80.60
+1.40
2
1252
09:04:43
80.60
80.70
80.60
+1.40
2
1250
09:04:43
80.60
80.70
80.60
+1.40
2
1248
09:04:42
80.60
80.70
80.60
+1.40
2
1246
09:04:42
80.60
80.70
80.60
+1.40
2
1244
09:04:42
80.60
80.70
80.70
+1.50
2
1242
09:04:40
80.70
80.90
80.70
+1.50
3
1240
09:04:40
80.80
80.90
80.80
+1.60
1
1237
09:04:39
80.70
80.90
80.90
+1.70
1
1236
09:04:36
80.70
80.90
80.90
+1.70
1
1235
09:04:35
80.70
80.90
80.90
+1.70
1
1234
09:04:35
80.80
80.90
80.80
+1.60
1
1233
09:04:32
80.70
80.80
80.80
+1.60
1
1232
09:04:32
80.70
80.90
80.90
+1.70
1
1231
09:04:30
80.70
81.00
80.70
+1.50
2
1230
09:04:29
80.70
80.90
80.90
+1.70
2
1228
09:04:29
80.70
80.90
80.90
+1.70
1
1226
09:04:27
80.60
80.80
80.90
+1.70
1
1225
09:04:27
80.60
80.80
80.80
+1.60
2
1224
09:04:26
80.70
80.90
80.70
+1.50
2
1222
09:04:25
80.60
80.90
80.90
+1.70
1
1220
09:04:23
80.60
80.70
80.70
+1.50
1
1219
09:04:23
80.70
80.90
80.70
+1.50
2
1218
09:04:21
80.70
80.90
80.70
+1.50
1
1216
09:04:18
80.60
80.80
80.80
+1.60
3
1215
09:04:18
80.60
80.80
80.80
+1.60
1
1212
09:04:18
80.60
80.70
80.70
+1.50
2
1211
09:04:14
80.60
80.80
80.80
+1.60
1
1209
09:04:10
80.60
80.80
80.50
+1.30
12
1208
09:04:10
80.60
80.80
80.60
+1.40
5
1196
09:04:08
80.50
80.70
80.70
+1.50
4
1191
09:04:08
80.50
80.60
80.60
+1.40
1
1187
09:04:07
80.50
80.60
80.60
+1.40
4
1186
09:04:07
80.40
80.50
80.50
+1.30
2
1182
09:04:06
80.50
80.60
80.50
+1.30
1
1180
09:04:02
80.40
80.50
80.50
+1.30
1
1179
09:04:01
80.40
80.50
80.50
+1.30
1
1178
09:04:01
80.40
80.50
80.50
+1.30
1
1177
09:04:00
80.40
80.60
80.40
+1.20
2
1176
09:03:59
80.60
80.70
80.60
+1.40
1
1174
09:03:59
80.60
80.70
80.40
+1.20
2
1173
09:03:59
80.60
80.70
80.50
+1.30
4
1171
09:03:59
80.60
80.70
80.60
+1.40
1
1167
09:03:59
80.50
80.60
80.60
+1.40
3
1166
09:03:59
80.40
80.50
80.50
+1.30
2
1163
09:03:52
80.40
80.60
80.60
+1.40
1
1161
09:03:52
80.50
80.70
80.50
+1.30
1
1160
09:03:51
80.40
80.60
80.60
+1.40
2
1159
09:03:51
80.40
80.60
80.60
+1.40
4
1157
09:03:51
80.30
80.40
80.40
+1.20
1
1153
09:03:47
80.40
80.60
80.40
+1.20
1
1152
09:03:47
80.40
80.50
80.50
+1.30
1
1151
09:03:44
80.50
80.60
80.50
+1.30
1
1150
09:03:42
80.40
80.50
80.50
+1.30
2
1149
09:03:38
80.50
80.60
80.50
+1.30
1
1147
09:03:38
80.50
80.60
80.50
+1.30
2
1146
09:03:36
80.60
80.70
80.60
+1.40
1
1144
09:03:36
80.60
80.80
80.60
+1.40
1
1143
09:03:36
80.70
80.80
80.70
+1.50
22
1142
09:03:36
80.80
80.90
80.80
+1.60
3
1120
09:03:32
80.80
81.00
80.80
+1.60
1
1117
09:03:30
80.80
81.00
80.80
+1.60
2
1116
09:03:29
80.80
81.00
80.80
+1.60
1
1114
09:03:28
80.80
80.90
81.00
+1.80
1
1113
09:03:28
80.80
80.90
80.90
+1.70
1
1112
09:03:25
80.80
81.00
80.80
+1.60
2
1111
09:03:23
80.80
81.00
80.80
+1.60
1
1109
09:03:22
80.80
81.00
81.00
+1.80
1
1108
09:03:21
80.70
80.80
80.80
+1.60
2
1107
09:03:20
80.70
80.90
80.70
+1.50
3
1105
09:03:20
80.70
80.80
80.80
+1.60
1
1102
09:03:17
80.80
81.00
80.80
+1.60
2
1101
09:03:17
80.80
80.90
80.90
+1.70
1
1099
09:03:17
80.80
80.90
80.80
+1.60
1
1098
09:03:16
80.80
80.90
80.90
+1.70
1
1097
09:03:15
80.80
80.90
80.90
+1.70
1
1096
09:03:12
80.80
80.90
80.70
+1.50
2
1095
09:03:12
80.80
80.90
80.80
+1.60
1
1093
09:03:11
80.70
80.80
80.90
+1.70
1
1092
09:03:11
80.70
80.80
80.80
+1.60
1
1091
09:03:09
80.70
80.80
80.80
+1.60
1
1090
09:03:08
80.80
81.00
80.80
+1.60
2
1089
09:03:08
80.80
81.00
80.80
+1.60
1
1087
09:03:06
80.70
80.90
80.90
+1.70
1
1086
09:03:05
80.80
81.00
80.70
+1.50
1
1085
09:03:05
80.80
81.00
80.80
+1.60
4
1084
09:03:02
80.70
80.90
81.00
+1.80
6
1080
09:03:02
80.70
80.90
80.90
+1.70
4
1074
09:03:00
80.80
80.90
80.80
+1.60
1
1070
09:03:00
80.80
80.90
80.80
+1.60
1
1069
09:03:00
80.70
80.90
80.70
+1.50
1
1068
09:03:00
80.70
80.80
80.80
+1.60
1
1067
09:03:00
80.70
80.80
80.70
+1.50
2
1066
09:02:59
80.70
80.80
80.80
+1.60
1
1064
09:02:58
80.70
80.80
80.80
+1.60
1
1063
09:02:55
80.70
80.80
80.80
+1.60
2
1062
09:02:51
80.70
80.90
80.90
+1.70
1
1060
09:02:46
80.60
80.90
80.90
+1.70
1
1059
09:02:46
80.60
80.90
80.90
+1.70
1
1058
09:02:46
80.70
81.00
80.70
+1.50
1
1057
09:02:46
80.70
81.00
80.70
+1.50
1
1056
09:02:44
80.70
81.30
80.70
+1.50
1
1055
09:02:44
80.70
80.80
81.20
+2.00
1
1054
09:02:44
80.70
80.80
80.80
+1.60
1
1053
09:02:44
80.70
80.80
80.80
+1.60
3
1052
09:02:44
80.80
81.20
80.80
+1.60
6
1049
09:02:43
80.80
81.10
81.10
+1.90
2
1043
09:02:43
80.80
81.10
81.10
+1.90
1
1041
09:02:39
80.80
81.10
81.10
+1.90
3
1040
09:02:39
80.90
81.20
80.90
+1.70
1
1037
09:02:36
80.70
80.80
80.80
+1.60
1
1036
09:02:36
80.80
81.40
80.80
+1.60
4
1035
09:02:35
80.60
81.60
80.60
+1.40
1
1031
09:02:34
80.40
81.00
81.00
+1.80
7
1030
09:02:34
80.30
80.90
80.90
+1.70
5
1023
09:02:34
80.00
80.20
81.00
+1.80
3
1018
09:02:34
80.00
80.20
80.90
+1.70
6
1015
09:02:34
80.00
80.20
80.80
+1.60
5
1009
09:02:34
80.00
80.20
80.70
+1.50
2
1004
09:02:34
80.00
80.20
80.60
+1.40
2
1002
09:02:34
80.00
80.20
80.50
+1.30
2
1000
09:02:34
80.00
80.20
80.40
+1.20
5
998
09:02:34
80.00
80.20
80.30
+1.10
3
993
09:02:34
80.00
80.20
80.20
+1.00
5
990
09:02:33
80.00
80.10
80.10
+0.90
2
985
09:02:33
80.00
80.10
80.10
+0.90
1
983
09:02:32
80.10
80.20
80.10
+0.90
1
982
09:02:32
80.10
80.20
80.00
+0.80
26
981
09:02:32
80.10
80.20
80.10
+0.90
8
955
09:02:30
80.10
80.20
80.10
+0.90
1
947
09:02:30
80.10
80.20
80.10
+0.90
2
946
09:02:28
80.10
80.20
80.10
+0.90
1
944
09:02:28
80.10
80.20
80.10
+0.90
1
943
09:02:25
80.10
80.30
80.10
+0.90
1
942
09:02:25
80.10
80.30
80.10
+0.90
1
941
09:02:23
80.10
80.30
80.10
+0.90
2
940
09:02:23
80.30
80.40
80.00
+0.80
9
938
09:02:23
80.30
80.40
80.10
+0.90
2
929
09:02:23
80.30
80.40
80.20
+1.00
7
927
09:02:23
80.30
80.40
80.30
+1.10
2
920
09:02:23
80.10
80.30
80.30
+1.10
8
918
09:02:23
80.10
80.30
80.30
+1.10
1
910
09:02:22
80.10
80.30
80.10
+0.90
5
909
09:02:22
80.10
80.20
80.20
+1.00
2
904
09:02:20
80.00
80.10
80.10
+0.90
3
902
09:02:19
80.00
80.10
80.10
+0.90
1
899
09:02:19
80.10
80.20
80.00
+0.80
9
898
09:02:19
80.10
80.20
80.10
+0.90
1
889
09:02:17
80.00
80.20
80.00
+0.80
1
888
09:02:17
80.10
80.30
80.00
+0.80
1
887
09:02:17
80.10
80.30
80.10
+0.90
9
886
09:02:16
80.10
80.30
80.10
+0.90
1
877
09:02:16
80.10
80.30
80.10
+0.90
1
876
09:02:16
80.10
80.20
80.20
+1.00
2
875
09:02:15
80.10
80.30
80.10
+0.90
10
873
09:02:15
80.10
80.30
80.10
+0.90
1
863
09:02:15
80.10
80.30
80.10
+0.90
1
862
09:02:15
80.10
80.20
80.20
+1.00
1
861
09:02:13
80.10
80.30
80.10
+0.90
9
860
09:02:13
80.10
80.20
80.20
+1.00
1
851
09:02:13
80.10
80.20
80.20
+1.00
1
850
09:02:12
80.10
80.20
80.20
+1.00
1
849
09:02:12
80.10
80.20
80.20
+1.00
1
848
09:02:12
80.20
80.30
80.20
+1.00
1
847
09:02:12
80.20
80.30
80.20
+1.00
1
846
09:02:12
80.20
80.30
80.20
+1.00
1
845
09:02:09
80.10
80.20
80.20
+1.00
3
844
09:02:08
80.10
80.20
80.30
+1.10
1
841
09:02:08
80.10
80.20
80.20
+1.00
3
840
09:02:07
80.10
80.20
80.20
+1.00
1
837
09:02:06
80.10
80.20
80.20
+1.00
1
836
09:02:06
80.10
80.20
80.20
+1.00
2
835
09:02:05
80.10
80.20
80.10
+0.90
1
833
09:02:04
80.10
80.20
80.20
+1.00
1
832
09:02:04
80.10
80.20
80.20
+1.00
1
831
09:02:04
80.20
80.30
80.20
+1.00
1
830
09:02:04
80.20
80.30
80.20
+1.00
2
829
09:02:04
80.20
80.30
80.20
+1.00
2
827
09:02:04
80.20
80.30
80.20
+1.00
1
825
09:02:03
80.20
80.40
80.20
+1.00
3
824
09:02:03
80.30
80.40
80.30
+1.10
9
821
09:02:03
80.30
80.40
80.30
+1.10
1
812
09:02:02
80.30
80.40
80.40
+1.20
3
811
09:02:01
80.30
80.40
80.40
+1.20
1
808
09:02:00
80.30
80.40
80.30
+1.10
2
807
09:01:56
80.30
80.40
80.40
+1.20
1
805
09:01:55
80.20
80.30
80.30
+1.10
1
804
09:01:55
80.20
80.40
80.20
+1.00
1
803
09:01:53
80.20
80.40
80.20
+1.00
1
802
09:01:53
80.30
80.40
80.30
+1.10
3
801
09:01:53
80.20
80.30
80.30
+1.10
2
798
09:01:51
80.20
80.40
80.20
+1.00
1
796
09:01:51
80.20
80.30
80.30
+1.10
1
795
09:01:51
80.20
80.30
80.30
+1.10
1
794
09:01:48
80.20
80.40
80.20
+1.00
1
793
09:01:48
80.20
80.40
80.20
+1.00
1
792
09:01:48
80.20
80.30
80.30
+1.10
1
791
09:01:47
80.10
80.30
80.30
+1.10
2
790
09:01:47
80.10
80.30
80.10
+0.90
1
788
09:01:46
80.10
80.20
80.20
+1.00
1
787
09:01:45
80.10
80.20
80.20
+1.00
1
786
09:01:45
80.00
80.10
80.10
+0.90
1
785
09:01:43
80.10
80.20
80.10
+0.90
1
784
09:01:43
80.00
80.30
80.30
+1.10
1
783
09:01:42
80.00
80.30
80.30
+1.10
1
782
09:01:42
80.20
80.30
80.20
+1.00
1
781
09:01:42
80.00
80.10
80.10
+0.90
1
780
09:01:40
80.00
80.30
80.00
+0.80
1
779
09:01:39
80.00
80.30
80.00
+0.80
1
778
09:01:39
80.00
80.30
80.30
+1.10
1
777
09:01:38
80.00
80.20
80.00
+0.80
1
776
09:01:38
80.00
80.20
80.00
+0.80
1
775
09:01:38
80.00
80.20
80.00
+0.80
1
774
09:01:38
80.00
80.20
80.00
+0.80
1
773
09:01:38
80.00
80.20
80.00
+0.80
2
772
09:01:37
80.00
80.40
80.40
+1.20
1
770
09:01:36
80.10
80.40
80.10
+0.90
4
769
09:01:36
80.20
80.40
80.20
+1.00
3
765
09:01:36
80.30
80.50
80.30
+1.10
4
762
09:01:36
80.40
80.50
80.30
+1.10
1
758
09:01:36
80.40
80.50
80.40
+1.20
1
757
09:01:33
80.40
80.60
80.40
+1.20
2
756
09:01:33
80.50
80.70
80.50
+1.30
13
754
09:01:33
80.50
80.70
80.70
+1.50
1
741
09:01:31
80.70
80.90
80.70
+1.50
1
740
09:01:31
80.70
80.90
80.70
+1.50
14
739
09:01:31
80.70
80.90
80.70
+1.50
10
725
09:01:31
80.70
80.90
80.70
+1.50
4
715
09:01:30
80.70
80.80
80.70
+1.50
2
711
09:01:30
80.70
80.80
80.70
+1.50
1
709
09:01:29
80.70
80.80
80.70
+1.50
1
708
09:01:29
80.60
80.90
80.50
+1.30
3
707
09:01:29
80.60
80.90
80.60
+1.40
7
704
09:01:29
80.60
80.70
80.70
+1.50
1
697
09:01:29
80.60
80.70
80.60
+1.40
1
696
09:01:28
80.70
80.90
80.70
+1.50
1
695
09:01:26
80.80
81.00
80.70
+1.50
2
694
09:01:26
80.80
81.00
80.80
+1.60
4
692
09:01:25
80.80
81.00
80.80
+1.60
1
688
09:01:25
80.70
81.00
81.00
+1.80
2
687
09:01:24
80.70
81.00
80.70
+1.50
1
685
09:01:22
80.60
81.00
80.60
+1.40
1
684
09:01:21
80.60
80.70
80.70
+1.50
1
683
09:01:18
80.70
81.00
80.70
+1.50
2
682
09:01:18
80.70
81.00
80.70
+1.50
1
680
09:01:17
80.70
80.90
80.90
+1.70
1
679
09:01:17
80.50
80.60
80.70
+1.50
4
678
09:01:17
80.50
80.60
80.60
+1.40
1
674
09:01:17
80.50
80.60
80.50
+1.30
1
673
09:01:16
80.50
80.60
80.50
+1.30
1
672
09:01:14
80.40
80.50
80.50
+1.30
1
671
09:01:12
80.30
80.50
80.30
+1.10
1
670
09:01:11
80.30
80.40
80.40
+1.20
2
669
09:01:10
80.30
80.50
80.30
+1.10
1
667
09:01:10
80.30
80.50
80.30
+1.10
1
666
09:01:10
80.40
80.50
80.40
+1.20
1
665
09:01:10
80.50
80.60
80.30
+1.10
5
664
09:01:10
80.50
80.60
80.40
+1.20
2
659
09:01:10
80.50
80.60
80.50
+1.30
3
657
09:01:10
80.50
80.60
80.60
+1.40
1
654
09:01:09
80.50
80.60
80.50
+1.30
1
653
09:01:09
80.40
80.60
80.40
+1.20
1
652
09:01:08
80.50
80.70
80.50
+1.30
1
651
09:01:08
80.50
80.70
80.50
+1.30
1
650
09:01:05
80.50
80.70
80.50
+1.30
2
649
09:01:03
80.50
80.80
80.50
+1.30
1
647
09:01:03
80.50
80.80
80.50
+1.30
1
646
09:01:03
80.50
80.80
80.50
+1.30
1
645
09:01:03
80.50
80.80
80.80
+1.60
1
644
09:01:00
80.80
81.00
80.80
+1.60
1
643
09:01:00
80.80
81.20
80.80
+1.60
1
642
09:01:00
81.00
81.20
81.00
+1.80
54
641
09:01:00
81.10
81.20
81.10
+1.90
2
587
09:00:58
81.10
81.40
81.10
+1.90
11
585
09:00:58
81.10
81.40
81.10
+1.90
6
574
09:00:58
81.30
81.40
81.30
+2.10
1
568
09:00:58
81.30
81.40
81.30
+2.10
2
567
09:00:58
81.10
81.30
81.30
+2.10
1
565
09:00:57
81.10
81.30
81.30
+2.10
1
564
09:00:57
81.20
81.30
81.20
+2.00
1
563
09:00:57
81.20
81.30
81.20
+2.00
3
562
09:00:56
81.20
81.30
81.20
+2.00
1
559
09:00:55
81.10
81.30
81.30
+2.10
1
558
09:00:54
81.20
81.30
81.10
+1.90
8
557
09:00:54
81.20
81.30
81.20
+2.00
2
549
09:00:54
81.10
81.20
81.20
+2.00
2
547
09:00:50
81.10
81.30
81.10
+1.90
1
545
09:00:50
81.10
81.30
81.10
+1.90
1
544
09:00:49
81.10
81.30
81.30
+2.10
4
543
09:00:49
81.10
81.20
81.20
+2.00
3
539
09:00:48
81.00
81.10
81.10
+1.90
1
536
09:00:47
81.00
81.10
81.00
+1.80
1
535
09:00:47
81.00
81.10
81.00
+1.80
1
534
09:00:47
81.00
81.10
81.00
+1.80
1
533
09:00:47
81.00
81.10
81.00
+1.80
1
532
09:00:46
81.10
81.30
81.10
+1.90
1
531
09:00:46
81.10
81.20
81.20
+2.00
3
530
09:00:45
81.00
81.10
81.10
+1.90
1
527
09:00:45
81.00
81.20
81.20
+2.00
2
526
09:00:45
81.10
81.30
81.10
+1.90
14
524
09:00:45
81.20
81.30
81.20
+2.00
4
510
09:00:44
81.20
81.30
81.20
+2.00
7
506
09:00:44
81.20
81.30
81.20
+2.00
2
499
09:00:44
81.20
81.30
81.20
+2.00
1
497
09:00:43
81.20
81.30
81.30
+2.10
1
496
09:00:43
81.20
81.30
81.20
+2.00
1
495
09:00:42
81.20
81.30
81.30
+2.10
1
494
09:00:39
81.20
81.30
81.20
+2.00
2
493
09:00:39
81.20
81.30
81.30
+2.10
1
491
09:00:37
81.10
81.40
81.10
+1.90
1
490
09:00:37
81.20
81.40
81.10
+1.90
1
489
09:00:37
81.20
81.40
81.20
+2.00
4
488
09:00:36
81.20
81.40
81.20
+2.00
2
484
09:00:36
81.20
81.30
81.30
+2.10
1
482
09:00:35
81.00
81.30
81.30
+2.10
1
481
09:00:34
81.10
81.40
81.10
+1.90
1
480
09:00:33
81.10
81.40
81.40
+2.20
1
479
09:00:32
81.10
81.20
81.20
+2.00
1
478
09:00:31
81.10
81.50
81.10
+1.90
1
477
09:00:30
81.20
81.70
81.20
+2.00
1
476
09:00:30
81.20
81.70
81.20
+2.00
1
475
09:00:30
81.10
81.20
81.20
+2.00
2
474
09:00:30
81.10
81.20
81.10
+1.90
1
472
09:00:30
81.10
81.20
81.10
+1.90
1
471
09:00:30
81.10
81.20
81.20
+2.00
12
470
09:00:30
81.10
81.20
81.10
+1.90
1
458
09:00:30
81.10
81.20
81.20
+2.00
1
457
09:00:30
81.60
81.70
81.20
+2.00
3
456
09:00:30
81.60
81.70
81.30
+2.10
8
453
09:00:30
81.60
81.70
81.60
+2.40
1
445
09:00:29
81.50
81.80
81.50
+2.30
1
444
09:00:29
81.50
81.80
81.80
+2.60
1
443
09:00:29
81.50
81.90
81.50
+2.30
1
442
09:00:28
81.50
81.60
81.60
+2.40
1
441
09:00:28
81.40
81.60
81.60
+2.40
2
440
09:00:28
81.30
81.50
81.50
+2.30
1
438
09:00:28
81.30
81.50
81.50
+2.30
1
437
09:00:27
81.30
81.40
81.40
+2.20
4
436
09:00:27
81.30
81.40
81.40
+2.20
8
432
09:00:27
81.40
81.50
81.40
+2.20
1
424
09:00:27
81.40
81.50
81.40
+2.20
1
423
09:00:27
81.50
81.60
81.50
+2.30
8
422
09:00:27
81.50
81.60
81.60
+2.40
1
414
09:00:26
81.70
81.90
81.60
+2.40
6
413
09:00:26
81.70
81.90
81.70
+2.50
1
407
09:00:25
81.70
81.90
81.90
+2.70
1
406
09:00:25
81.80
82.00
81.70
+2.50
3
405
09:00:25
81.80
82.00
81.80
+2.60
2
402
09:00:25
81.80
82.00
82.00
+2.80
1
400
09:00:24
81.80
82.00
82.00
+2.80
1
399
09:00:24
81.80
82.00
81.80
+2.60
1
398
09:00:24
81.80
82.00
81.80
+2.60
5
397
09:00:24
81.80
82.00
81.80
+2.60
1
392
09:00:24
81.80
82.00
82.00
+2.80
1
391
09:00:24
81.90
82.10
81.90
+2.70
2
390
09:00:24
82.00
82.20
82.00
+2.80
1
388
09:00:23
82.00
82.30
82.00
+2.80
42
387
09:00:23
82.00
82.30
82.00
+2.80
7
345
09:00:23
82.10
82.40
82.10
+2.90
1
338
09:00:20
82.10
82.50
82.50
+3.30
1
337
09:00:20
82.40
82.50
82.40
+3.20
1
336
09:00:20
82.20
82.50
82.50
+3.30
1
335
09:00:19
82.10
82.50
82.50
+3.30
1
334
09:00:19
82.40
82.50
82.40
+3.20
1
333
09:00:18
82.30
82.50
82.30
+3.10
4
332
09:00:17
82.40
82.60
82.40
+3.20
1
328
09:00:17
82.50
82.70
82.50
+3.30
4
327
09:00:17
82.60
82.70
82.60
+3.40
2
323
09:00:16
82.60
82.70
82.70
+3.50
1
321
09:00:15
82.50
82.60
82.60
+3.40
2
320
09:00:15
82.30
82.40
82.40
+3.20
3
318
09:00:15
82.30
82.40
82.40
+3.20
1
315
09:00:15
82.20
82.40
82.40
+3.20
11
314
09:00:15
82.20
82.40
82.40
+3.20
3
303
09:00:15
82.20
82.40
82.40
+3.20
2
300
09:00:14
82.00
82.30
82.30
+3.10
1
298
09:00:14
--
--
82.00
+2.80
297
297
其他人也逛...
PChome 購物儲值1, 000元
麥當勞大麥克 好禮即享券
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
【Electrolux 伊萊克斯】26L極適家居600除濕機 流光白(ED2671WA)
Apple Watch SE 3 GPS 40mm 星光色 鋁金屬錶殼 搭配 星光色 運動錶帶
Office 2024 家用版盒裝
HITACHI日立 7公升舒適節電除濕機 RD-14FR
Apple iPhone 17 (256G)
Samsung Galaxy A56 5G (12G/256G)
Samsung Galaxy A56 5G (8G/256G)
麥當勞薯條(中)即享券
SHISEIDO資生堂 百優精純乳霜(75ml)
羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠
AirPods Pro 3
個股名稱
看好富豪商機 國銀資產管理規模...
台積電續揚 台股早盤衝28714點...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
南亞
力積電
台玻
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
亞翔11月底在手訂單1753億元 工...
‧
規模7地震衝擊半導體晶圓廠 石...
‧
【盤前焦點】法人：後市觀察外...
更多
加密貨幣
比特幣
BTC
88706.50
907.15
1.03%
以太幣
ETH
2983.07
35.17
1.19%
瑞波幣
XRP
1.88
0.01
0.38%
比特幣現金
BCH
623.19
0.22
0.04%
萊特幣
LTC
79.31
-0.88
-1.10%
卡達幣
ADA
0.374343
0.00
1.30%
波場幣
TRX
0.285360
0.00
0.26%
恆星幣
XLM
0.222838
0.00
1.01%
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。
