24h購物
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
三大法人買超台股542.84億元
熱門
財部:享自住稅率增2要件 適用對象含使用權房屋
更新報價
毅 嘉
(2402)
電子零組件業
上市
35.15
▲+0.20
+0.57%
2.48
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.20
7,119
35.10
57
35.15
105
35.15
35.30
34.40
34.95
+ 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
35.10
35.15
35.15
+0.20
9
7119
13:30:00
35.10
35.15
35.15
+0.20
265
7110
13:24:58
35.15
35.20
35.15
+0.20
1
6845
13:24:55
35.15
35.20
35.15
+0.20
5
6844
13:24:49
35.15
35.20
35.20
+0.25
6
6839
13:24:48
35.15
35.20
35.15
+0.20
1
6833
13:24:41
35.15
35.20
35.20
+0.25
1
6832
13:24:31
35.15
35.20
35.20
+0.25
1
6831
13:24:26
35.15
35.20
35.15
+0.20
1
6830
13:23:49
35.15
35.20
35.20
+0.25
1
6829
13:23:35
35.15
35.20
35.20
+0.25
1
6828
13:23:35
35.15
35.20
35.20
+0.25
1
6827
13:23:25
35.15
35.20
35.15
+0.20
1
6826
13:23:23
35.15
35.20
35.15
+0.20
2
6825
13:23:23
35.15
35.20
35.15
+0.20
1
6823
13:23:21
35.15
35.20
35.15
+0.20
5
6822
13:22:59
35.15
35.20
35.15
+0.20
5
6817
13:22:56
35.15
35.20
35.15
+0.20
1
6812
13:22:53
35.15
35.20
35.15
+0.20
1
6811
13:22:45
35.15
35.20
35.20
+0.25
1
6810
13:22:45
35.15
35.20
35.15
+0.20
1
6809
13:22:44
35.15
35.20
35.15
+0.20
1
6808
13:22:33
35.15
35.20
35.20
+0.25
10
6807
13:22:30
35.15
35.20
35.15
+0.20
3
6797
13:22:30
35.15
35.20
35.15
+0.20
5
6794
13:22:28
35.15
35.20
35.20
+0.25
1
6789
13:22:26
35.15
35.20
35.15
+0.20
1
6788
13:22:25
35.15
35.20
35.15
+0.20
1
6787
13:22:23
35.15
35.20
35.15
+0.20
1
6786
13:22:20
35.15
35.20
35.15
+0.20
3
6785
13:22:17
35.15
35.20
35.15
+0.20
10
6782
13:22:16
35.15
35.20
35.20
+0.25
1
6772
13:22:09
35.15
35.20
35.15
+0.20
2
6771
13:22:06
35.15
35.20
35.15
+0.20
1
6769
13:21:56
35.15
35.20
35.15
+0.20
1
6768
13:21:49
35.15
35.20
35.15
+0.20
2
6767
13:21:46
35.15
35.20
35.15
+0.20
1
6765
13:21:45
35.15
35.20
35.15
+0.20
2
6764
13:21:42
35.15
35.20
35.15
+0.20
2
6762
13:21:34
35.15
35.20
35.15
+0.20
1
6760
13:21:01
35.15
35.20
35.20
+0.25
3
6759
13:21:00
35.15
35.20
35.15
+0.20
2
6756
13:20:59
35.15
35.20
35.20
+0.25
10
6754
13:20:59
35.15
35.20
35.15
+0.20
1
6744
13:20:54
35.15
35.20
35.20
+0.25
1
6743
13:20:53
35.15
35.20
35.15
+0.20
1
6742
13:20:44
35.15
35.20
35.20
+0.25
1
6741
13:20:42
35.15
35.20
35.20
+0.25
1
6740
13:20:35
35.15
35.20
35.20
+0.25
1
6739
13:20:32
35.15
35.20
35.20
+0.25
5
6738
13:20:30
35.15
35.20
35.20
+0.25
1
6733
13:20:30
35.15
35.20
35.20
+0.25
16
6732
13:20:30
35.15
35.20
35.20
+0.25
1
6716
13:20:21
35.15
35.20
35.20
+0.25
1
6715
13:20:20
35.15
35.20
35.20
+0.25
1
6714
13:20:07
35.15
35.20
35.20
+0.25
2
6713
13:19:55
35.15
35.20
35.20
+0.25
1
6711
13:19:52
35.15
35.20
35.20
+0.25
1
6710
13:19:37
35.15
35.20
35.20
+0.25
1
6709
13:19:36
35.15
35.20
35.20
+0.25
1
6708
13:19:30
35.15
35.20
35.15
+0.20
1
6707
13:19:12
35.15
35.20
35.20
+0.25
10
6706
13:19:11
35.15
35.20
35.15
+0.20
1
6696
13:18:58
35.15
35.20
35.20
+0.25
1
6695
13:18:58
35.15
35.20
35.20
+0.25
2
6694
13:18:53
35.15
35.20
35.15
+0.20
1
6692
13:18:52
35.15
35.20
35.20
+0.25
1
6691
13:18:23
35.15
35.20
35.20
+0.25
1
6690
13:18:19
35.15
35.20
35.15
+0.20
5
6689
13:18:12
35.15
35.20
35.15
+0.20
1
6684
13:17:31
35.15
35.20
35.15
+0.20
3
6683
13:17:29
35.15
35.20
35.20
+0.25
1
6680
13:17:29
35.15
35.20
35.20
+0.25
1
6679
13:17:27
35.15
35.20
35.20
+0.25
1
6678
13:17:27
35.15
35.20
35.20
+0.25
1
6677
13:17:24
35.15
35.20
35.20
+0.25
2
6676
13:17:15
35.15
35.20
35.20
+0.25
1
6674
13:16:49
35.15
35.20
35.15
+0.20
2
6673
13:16:27
35.15
35.20
35.20
+0.25
1
6671
13:16:18
35.15
35.20
35.20
+0.25
1
6670
13:16:01
35.15
35.20
35.20
+0.25
2
6669
13:15:58
35.15
35.20
35.20
+0.25
1
6667
13:15:58
35.15
35.20
35.20
+0.25
3
6666
13:15:53
35.15
35.20
35.20
+0.25
1
6663
13:15:39
35.15
35.20
35.20
+0.25
1
6662
13:15:34
35.15
35.20
35.15
+0.20
1
6661
13:15:21
35.15
35.20
35.20
+0.25
1
6660
13:15:21
35.15
35.20
35.20
+0.25
1
6659
13:15:21
35.15
35.20
35.20
+0.25
4
6658
13:15:07
35.15
35.20
35.20
+0.25
1
6654
13:14:55
35.15
35.20
35.20
+0.25
1
6653
13:14:31
35.15
35.20
35.20
+0.25
1
6652
13:14:27
35.15
35.20
35.20
+0.25
1
6651
13:14:24
35.15
35.20
35.15
+0.20
1
6650
13:14:17
35.15
35.20
35.20
+0.25
10
6649
13:14:11
35.15
35.20
35.15
+0.20
10
6639
13:14:00
35.15
35.20
35.20
+0.25
1
6629
13:13:59
35.15
35.20
35.15
+0.20
10
6628
13:13:58
35.15
35.20
35.15
+0.20
1
6618
13:13:51
35.15
35.20
35.15
+0.20
1
6617
13:12:40
35.15
35.20
35.15
+0.20
1
6616
13:12:38
35.15
35.20
35.15
+0.20
1
6615
13:12:37
35.15
35.20
35.20
+0.25
1
6614
13:12:17
35.15
35.20
35.15
+0.20
1
6613
13:11:54
35.15
35.20
35.15
+0.20
1
6612
13:11:50
35.15
35.20
35.15
+0.20
1
6611
13:11:49
35.15
35.20
35.20
+0.25
1
6610
13:11:17
35.15
35.20
35.15
+0.20
1
6609
13:10:51
35.15
35.20
35.15
+0.20
1
6608
13:10:34
35.15
35.20
35.15
+0.20
1
6607
13:10:18
35.15
35.20
35.20
+0.25
1
6606
13:10:17
35.15
35.20
35.15
+0.20
1
6605
13:10:12
35.15
35.20
35.15
+0.20
1
6604
13:10:07
35.15
35.20
35.15
+0.20
5
6603
13:10:07
35.15
35.20
35.15
+0.20
20
6598
13:09:57
35.15
35.20
35.15
+0.20
1
6578
13:09:13
35.15
35.20
35.15
+0.20
1
6577
13:09:12
35.15
35.20
35.15
+0.20
1
6576
13:08:55
35.15
35.20
35.15
+0.20
5
6575
13:08:36
35.15
35.25
35.15
+0.20
2
6570
13:08:29
35.20
35.25
35.20
+0.25
2
6568
13:08:29
35.20
35.25
35.20
+0.25
3
6566
13:08:20
35.15
35.20
35.20
+0.25
2
6563
13:08:19
35.15
35.20
35.20
+0.25
2
6561
13:08:15
35.15
35.20
35.20
+0.25
10
6559
13:08:03
35.15
35.20
35.20
+0.25
1
6549
13:07:35
35.15
35.20
35.20
+0.25
1
6548
13:07:34
35.15
35.20
35.20
+0.25
4
6547
13:07:28
35.15
35.20
35.20
+0.25
23
6543
13:07:28
35.15
35.20
35.20
+0.25
10
6520
13:07:27
35.20
35.25
35.20
+0.25
1
6510
13:07:23
35.15
35.20
35.20
+0.25
1
6509
13:07:10
35.20
35.25
35.20
+0.25
1
6508
13:06:48
35.20
35.25
35.20
+0.25
1
6507
13:06:45
35.20
35.25
35.20
+0.25
1
6506
13:06:30
35.15
35.20
35.20
+0.25
1
6505
13:06:24
35.15
35.20
35.20
+0.25
1
6504
13:06:15
35.15
35.20
35.20
+0.25
2
6503
13:06:14
35.20
35.25
35.20
+0.25
2
6501
13:06:14
35.20
35.25
35.20
+0.25
30
6499
13:06:07
35.20
35.25
35.20
+0.25
1
6469
13:05:37
35.20
35.25
35.20
+0.25
10
6468
13:05:33
35.20
35.25
35.20
+0.25
2
6458
13:05:25
35.20
35.25
35.20
+0.25
2
6456
13:05:23
35.20
35.25
35.25
+0.30
2
6454
13:05:23
35.25
35.30
35.25
+0.30
6
6452
13:05:23
35.25
35.30
35.25
+0.30
23
6446
13:05:20
35.25
35.30
35.25
+0.30
2
6423
13:05:18
35.25
35.30
35.25
+0.30
1
6421
13:05:17
35.25
35.30
35.25
+0.30
1
6420
13:05:16
35.25
35.30
35.25
+0.30
1
6419
13:05:10
35.25
35.30
35.25
+0.30
1
6418
13:05:08
35.25
35.30
35.25
+0.30
10
6417
13:05:07
35.25
35.30
35.25
+0.30
1
6407
13:05:05
35.25
35.30
35.25
+0.30
1
6406
13:04:57
35.25
35.30
35.25
+0.30
10
6405
13:04:51
35.25
35.30
35.25
+0.30
1
6395
13:04:43
35.25
35.30
35.30
+0.35
1
6394
13:04:40
35.25
35.30
35.30
+0.35
1
6393
13:04:29
35.25
35.30
35.30
+0.35
1
6392
13:03:46
35.25
35.30
35.30
+0.35
1
6391
13:03:45
35.25
35.30
35.25
+0.30
10
6390
13:03:43
35.25
35.30
35.30
+0.35
5
6380
13:03:34
35.25
35.30
35.30
+0.35
1
6375
13:03:33
35.25
35.30
35.30
+0.35
1
6374
13:03:26
35.25
35.30
35.30
+0.35
3
6373
13:03:25
35.20
35.30
35.30
+0.35
11
6370
13:03:25
35.20
35.30
35.30
+0.35
7
6359
13:03:22
35.20
35.25
35.25
+0.30
1
6352
13:03:14
35.25
35.30
35.25
+0.30
3
6351
13:03:14
35.25
35.30
35.25
+0.30
1
6348
13:03:13
35.25
35.30
35.25
+0.30
1
6347
13:03:13
35.25
35.30
35.25
+0.30
1
6346
13:03:11
35.25
35.30
35.25
+0.30
1
6345
13:03:07
35.25
35.30
35.25
+0.30
1
6344
13:03:07
35.25
35.30
35.25
+0.30
1
6343
13:02:57
35.25
35.30
35.25
+0.30
1
6342
13:02:51
35.25
35.30
35.25
+0.30
1
6341
13:02:44
35.25
35.30
35.25
+0.30
1
6340
13:02:38
35.25
35.30
35.30
+0.35
45
6339
13:02:36
35.25
35.30
35.25
+0.30
1
6294
13:02:33
35.25
35.30
35.25
+0.30
1
6293
13:02:29
35.25
35.30
35.25
+0.30
10
6292
13:02:27
35.25
35.30
35.25
+0.30
1
6282
13:02:20
35.25
35.30
35.30
+0.35
5
6281
13:02:20
35.25
35.30
35.25
+0.30
1
6276
13:02:18
35.25
35.30
35.25
+0.30
1
6275
13:02:18
35.25
35.30
35.25
+0.30
3
6274
13:02:15
35.25
35.30
35.25
+0.30
1
6271
13:02:13
35.25
35.30
35.25
+0.30
7
6270
13:02:13
35.25
35.30
35.25
+0.30
10
6263
13:02:10
35.25
35.30
35.25
+0.30
1
6253
13:02:10
35.25
35.30
35.25
+0.30
1
6252
13:02:08
35.25
35.30
35.25
+0.30
10
6251
13:01:58
35.25
35.30
35.25
+0.30
6
6241
13:01:52
35.25
35.30
35.25
+0.30
10
6235
13:01:50
35.25
35.30
35.25
+0.30
1
6225
13:01:49
35.25
35.30
35.25
+0.30
1
6224
13:01:48
35.25
35.30
35.25
+0.30
9
6223
13:01:45
35.25
35.30
35.25
+0.30
3
6214
13:01:39
35.25
35.30
35.25
+0.30
1
6211
13:01:26
35.25
35.30
35.25
+0.30
1
6210
13:01:12
35.25
35.30
35.25
+0.30
5
6209
13:00:46
35.25
35.30
35.25
+0.30
1
6204
13:00:29
35.25
35.30
35.25
+0.30
1
6203
13:00:27
35.25
35.30
35.25
+0.30
2
6202
13:00:11
35.25
35.30
35.25
+0.30
11
6200
13:00:00
35.25
35.30
35.25
+0.30
10
6189
12:59:48
35.25
35.30
35.30
+0.35
1
6179
12:59:47
35.25
35.30
35.25
+0.30
1
6178
12:59:42
35.25
35.30
35.30
+0.35
1
6177
12:59:34
35.25
35.30
35.30
+0.35
3
6176
12:59:31
35.25
35.30
35.30
+0.35
5
6173
12:59:21
35.25
35.30
35.30
+0.35
1
6168
12:59:20
35.25
35.30
35.30
+0.35
1
6167
12:59:14
35.25
35.30
35.25
+0.30
2
6166
12:59:13
35.25
35.30
35.25
+0.30
1
6164
12:59:02
35.25
35.30
35.25
+0.30
1
6163
12:58:58
35.25
35.30
35.25
+0.30
5
6162
12:58:58
35.25
35.30
35.25
+0.30
4
6157
12:58:56
35.20
35.25
35.25
+0.30
6
6153
12:58:51
35.25
35.30
35.25
+0.30
16
6147
12:58:51
35.25
35.30
35.25
+0.30
1
6131
12:58:49
35.25
35.30
35.25
+0.30
5
6130
12:58:45
35.20
35.25
35.25
+0.30
2
6125
12:58:45
35.20
35.25
35.25
+0.30
5
6123
12:58:41
35.20
35.25
35.25
+0.30
30
6118
12:58:37
35.20
35.25
35.25
+0.30
1
6088
12:58:36
35.20
35.25
35.25
+0.30
1
6087
12:58:35
35.20
35.25
35.25
+0.30
5
6086
12:58:31
35.20
35.25
35.25
+0.30
1
6081
12:58:28
35.20
35.25
35.25
+0.30
2
6080
12:58:27
35.20
35.25
35.25
+0.30
1
6078
12:58:23
35.20
35.25
35.25
+0.30
5
6077
12:58:23
35.20
35.25
35.25
+0.30
5
6072
12:58:21
35.20
35.25
35.25
+0.30
16
6067
12:58:19
35.20
35.25
35.25
+0.30
1
6051
12:58:17
35.20
35.25
35.25
+0.30
2
6050
12:58:17
35.20
35.25
35.25
+0.30
3
6048
12:58:09
35.20
35.25
35.25
+0.30
1
6045
12:58:02
35.20
35.25
35.25
+0.30
1
6044
12:58:02
35.20
35.25
35.25
+0.30
1
6043
12:57:51
35.20
35.25
35.25
+0.30
1
6042
12:57:44
35.20
35.25
35.25
+0.30
5
6041
12:57:27
35.15
35.25
35.25
+0.30
1
6036
12:57:25
35.15
35.25
35.25
+0.30
1
6035
12:57:25
35.15
35.25
35.25
+0.30
31
6034
12:57:25
35.15
35.20
35.20
+0.25
7
6003
12:57:25
35.15
35.20
35.20
+0.25
3
5996
12:57:25
35.15
35.20
35.20
+0.25
1
5993
12:57:25
35.15
35.20
35.20
+0.25
6
5992
12:57:25
35.15
35.20
35.20
+0.25
130
5986
12:57:22
35.15
35.20
35.20
+0.25
6
5856
12:57:13
35.15
35.20
35.20
+0.25
1
5850
12:57:11
35.15
35.20
35.20
+0.25
1
5849
12:56:52
35.15
35.20
35.20
+0.25
13
5848
12:56:26
35.15
35.20
35.15
+0.20
1
5835
12:56:26
35.15
35.20
35.15
+0.20
1
5834
12:56:22
35.15
35.20
35.20
+0.25
1
5833
12:56:08
35.15
35.20
35.20
+0.25
5
5832
12:56:05
35.15
35.20
35.15
+0.20
1
5827
12:55:46
35.15
35.20
35.15
+0.20
1
5826
12:55:37
35.15
35.20
35.20
+0.25
5
5825
12:55:27
35.15
35.20
35.20
+0.25
1
5820
12:55:27
35.15
35.20
35.15
+0.20
1
5819
12:54:57
35.15
35.20
35.20
+0.25
1
5818
12:54:08
35.15
35.20
35.20
+0.25
5
5817
12:53:58
35.15
35.20
35.15
+0.20
1
5812
12:53:54
35.15
35.20
35.15
+0.20
1
5811
12:53:53
35.15
35.20
35.15
+0.20
1
5810
12:53:30
35.15
35.20
35.20
+0.25
2
5809
12:53:20
35.15
35.20
35.20
+0.25
8
5807
12:53:18
35.15
35.20
35.20
+0.25
8
5799
12:53:18
35.15
35.20
35.20
+0.25
1
5791
12:53:16
35.15
35.20
35.20
+0.25
1
5790
12:53:15
35.15
35.20
35.15
+0.20
1
5789
12:53:01
35.15
35.20
35.15
+0.20
5
5788
12:52:57
35.15
35.20
35.15
+0.20
3
5783
12:52:48
35.15
35.20
35.15
+0.20
8
5780
12:52:36
35.15
35.20
35.15
+0.20
1
5772
12:52:35
35.15
35.20
35.15
+0.20
1
5771
12:52:29
35.15
35.20
35.15
+0.20
1
5770
12:52:27
35.15
35.20
35.15
+0.20
10
5769
12:52:25
35.15
35.20
35.15
+0.20
6
5759
12:52:05
35.15
35.20
35.15
+0.20
1
5753
12:52:01
35.15
35.20
35.20
+0.25
1
5752
12:52:00
35.15
35.20
35.15
+0.20
3
5751
12:52:00
35.15
35.20
35.15
+0.20
3
5748
12:51:58
35.15
35.20
35.15
+0.20
23
5745
12:51:46
35.15
35.20
35.15
+0.20
3
5722
12:51:45
35.15
35.20
35.15
+0.20
3
5719
12:51:31
35.15
35.20
35.15
+0.20
10
5716
12:51:04
35.15
35.20
35.20
+0.25
1
5706
12:51:02
35.15
35.20
35.15
+0.20
1
5705
12:50:57
35.15
35.20
35.20
+0.25
7
5704
12:50:57
35.15
35.20
35.20
+0.25
13
5697
12:50:51
35.10
35.15
35.15
+0.20
71
5684
12:50:35
35.10
35.15
35.10
+0.15
2
5613
12:48:42
35.10
35.15
35.15
+0.20
2
5611
12:48:42
35.10
35.15
35.15
+0.20
1
5609
12:48:42
35.15
35.20
35.15
+0.20
2
5608
12:48:28
35.10
35.20
35.20
+0.25
2
5606
12:48:25
35.15
35.20
35.15
+0.20
2
5604
12:48:25
35.15
35.20
35.15
+0.20
20
5602
12:48:19
35.15
35.20
35.15
+0.20
2
5582
12:48:15
35.15
35.20
35.15
+0.20
5
5580
12:48:10
35.15
35.20
35.15
+0.20
1
5575
12:48:01
35.15
35.20
35.15
+0.20
1
5574
12:47:50
35.15
35.20
35.15
+0.20
1
5573
12:47:49
35.15
35.20
35.15
+0.20
1
5572
12:47:42
35.15
35.20
35.15
+0.20
1
5571
12:47:32
35.15
35.20
35.15
+0.20
1
5570
12:47:21
35.15
35.20
35.15
+0.20
1
5569
12:46:19
35.15
35.20
35.20
+0.25
1
5568
12:46:08
35.15
35.20
35.15
+0.20
1
5567
12:46:03
35.15
35.20
35.15
+0.20
5
5566
12:45:37
35.15
35.20
35.15
+0.20
1
5561
12:45:28
35.15
35.20
35.20
+0.25
1
5560
12:45:23
35.15
35.20
35.20
+0.25
1
5559
12:45:09
35.15
35.20
35.20
+0.25
1
5558
12:44:54
35.15
35.20
35.20
+0.25
1
5557
12:44:52
35.15
35.20
35.20
+0.25
1
5556
12:44:47
35.15
35.20
35.20
+0.25
1
5555
12:44:05
35.15
35.20
35.20
+0.25
1
5554
12:43:49
35.15
35.20
35.15
+0.20
1
5553
12:43:46
35.15
35.20
35.15
+0.20
1
5552
12:43:18
35.15
35.20
35.15
+0.20
1
5551
12:43:06
35.15
35.20
35.20
+0.25
1
5550
12:43:03
35.15
35.20
35.15
+0.20
1
5549
12:43:02
35.15
35.20
35.20
+0.25
2
5548
12:42:59
35.15
35.20
35.20
+0.25
1
5546
12:42:50
35.15
35.20
35.20
+0.25
5
5545
12:42:31
35.15
35.20
35.20
+0.25
1
5540
12:42:25
35.15
35.20
35.15
+0.20
1
5539
12:42:15
35.15
35.20
35.20
+0.25
2
5538
12:42:08
35.15
35.20
35.20
+0.25
1
5536
12:41:59
35.15
35.20
35.20
+0.25
1
5535
12:41:50
35.15
35.20
35.15
+0.20
1
5534
12:41:47
35.15
35.20
35.15
+0.20
1
5533
12:41:44
35.15
35.20
35.15
+0.20
1
5532
12:41:32
35.15
35.20
35.20
+0.25
1
5531
12:41:29
35.15
35.20
35.20
+0.25
2
5530
12:41:23
35.15
35.20
35.20
+0.25
1
5528
12:41:20
35.15
35.20
35.20
+0.25
6
5527
12:41:17
35.15
35.20
35.20
+0.25
4
5521
12:41:15
35.15
35.20
35.20
+0.25
1
5517
12:41:12
35.15
35.20
35.20
+0.25
1
5516
12:41:10
35.15
35.20
35.20
+0.25
1
5515
12:41:09
35.15
35.20
35.20
+0.25
1
5514
12:41:06
35.15
35.20
35.20
+0.25
1
5513
12:41:04
35.15
35.20
35.20
+0.25
1
5512
12:41:04
35.15
35.20
35.20
+0.25
19
5511
12:41:01
35.15
35.20
35.20
+0.25
8
5492
12:41:01
35.15
35.20
35.20
+0.25
7
5484
12:41:00
35.15
35.20
35.20
+0.25
1
5477
12:40:57
35.15
35.20
35.20
+0.25
1
5476
12:40:55
35.15
35.20
35.20
+0.25
2
5475
12:40:41
35.15
35.20
35.20
+0.25
1
5473
12:40:28
35.15
35.20
35.20
+0.25
10
5472
12:40:27
35.15
35.20
35.15
+0.20
1
5462
12:40:26
35.15
35.20
35.15
+0.20
1
5461
12:40:23
35.15
35.20
35.15
+0.20
1
5460
12:40:21
35.10
35.15
35.15
+0.20
16
5459
12:39:58
35.10
35.15
35.10
+0.15
1
5443
12:39:33
35.10
35.15
35.15
+0.20
1
5442
12:39:07
35.10
35.15
35.15
+0.20
1
5441
12:38:56
35.15
35.20
35.15
+0.20
1
5440
12:38:54
35.15
35.20
35.15
+0.20
1
5439
12:38:53
35.15
35.20
35.15
+0.20
5
5438
12:38:48
35.15
35.20
35.15
+0.20
2
5433
12:38:45
35.10
35.15
35.15
+0.20
1
5431
12:38:44
35.15
35.20
35.15
+0.20
3
5430
12:38:41
35.10
35.15
35.15
+0.20
1
5427
12:38:38
35.10
35.15
35.10
+0.15
1
5426
12:38:13
35.10
35.15
35.15
+0.20
1
5425
12:38:04
35.10
35.15
35.15
+0.20
1
5424
12:38:01
35.15
35.20
35.15
+0.20
4
5423
12:37:58
35.15
35.20
35.15
+0.20
2
5419
12:37:54
35.15
35.20
35.15
+0.20
1
5417
12:37:38
35.15
35.20
35.15
+0.20
1
5416
12:37:35
35.10
35.15
35.15
+0.20
1
5415
12:37:15
35.15
35.20
35.15
+0.20
1
5414
12:37:11
35.10
35.15
35.15
+0.20
1
5413
12:37:03
35.10
35.15
35.15
+0.20
1
5412
12:36:51
35.10
35.15
35.15
+0.20
5
5411
12:36:46
35.10
35.15
35.15
+0.20
1
5406
12:36:39
35.10
35.15
35.10
+0.15
1
5405
12:36:27
35.15
35.20
35.15
+0.20
1
5404
12:36:26
35.15
35.20
35.15
+0.20
1
5403
12:36:25
35.15
35.20
35.15
+0.20
1
5402
12:36:21
35.15
35.20
35.20
+0.25
1
5401
12:35:54
35.15
35.20
35.15
+0.20
1
5400
12:35:53
35.15
35.20
35.15
+0.20
1
5399
12:35:52
35.15
35.20
35.15
+0.20
1
5398
12:35:52
35.15
35.20
35.15
+0.20
1
5397
12:35:45
35.15
35.20
35.15
+0.20
1
5396
12:35:41
35.15
35.20
35.15
+0.20
1
5395
12:35:35
35.15
35.20
35.15
+0.20
1
5394
12:35:35
35.15
35.20
35.15
+0.20
1
5393
12:35:30
35.15
35.20
35.20
+0.25
1
5392
12:35:26
35.15
35.20
35.15
+0.20
1
5391
12:35:13
35.10
35.15
35.15
+0.20
28
5390
12:35:13
35.10
35.15
35.15
+0.20
5
5362
12:35:13
35.10
35.15
35.15
+0.20
106
5357
12:35:13
35.05
35.10
35.10
+0.15
94
5251
12:35:13
35.05
35.10
35.10
+0.15
1
5157
12:35:13
35.05
35.10
35.10
+0.15
10
5156
12:35:09
35.00
35.05
35.05
+0.10
3
5146
12:35:08
35.00
35.05
35.05
+0.10
1
5143
12:35:02
35.00
35.05
35.05
+0.10
1
5142
12:34:57
35.00
35.05
35.00
+0.05
1
5141
12:34:46
35.05
35.10
35.05
+0.10
1
5140
12:34:45
35.05
35.10
35.05
+0.10
5
5139
12:34:42
35.05
35.10
35.05
+0.10
1
5134
12:34:39
35.05
35.10
35.05
+0.10
3
5133
12:34:28
35.05
35.10
35.05
+0.10
1
5130
12:34:15
35.05
35.10
35.05
+0.10
7
5129
12:34:10
35.00
35.05
35.05
+0.10
23
5122
12:33:56
35.00
35.05
35.05
+0.10
5
5099
12:33:55
35.00
35.05
35.00
+0.05
1
5094
12:33:25
35.00
35.05
35.00
+0.05
1
5093
12:33:11
35.05
35.10
35.05
+0.10
11
5092
12:33:05
35.05
35.10
35.05
+0.10
3
5081
12:33:01
35.05
35.10
35.05
+0.10
1
5078
12:32:34
35.05
35.10
35.05
+0.10
1
5077
12:32:31
35.05
35.10
35.05
+0.10
2
5076
12:32:23
35.05
35.10
35.05
+0.10
1
5074
12:32:12
35.05
35.10
35.05
+0.10
1
5073
12:32:00
35.05
35.10
35.10
+0.15
3
5072
12:31:36
35.05
35.10
35.10
+0.15
2
5069
12:31:36
35.05
35.10
35.10
+0.15
6
5067
12:31:36
35.00
35.05
35.05
+0.10
61
5061
12:31:18
35.00
35.05
35.00
+0.05
1
5000
12:30:56
35.00
35.05
35.00
+0.05
2
4999
12:30:48
35.00
35.05
35.00
+0.05
1
4997
12:30:48
34.95
35.00
35.00
+0.05
19
4996
12:30:34
34.95
35.00
35.00
+0.05
5
4977
12:30:07
34.95
35.00
34.95
0
1
4972
12:29:46
34.95
35.00
34.95
0
1
4971
12:29:42
34.95
35.00
34.95
0
2
4970
12:28:39
34.95
35.00
34.95
0
1
4968
12:28:36
34.95
35.00
34.95
0
1
4967
12:28:21
34.95
35.00
34.95
0
2
4966
12:28:18
34.95
35.00
35.00
+0.05
1
4964
12:28:06
34.95
35.00
34.95
0
2
4963
12:27:11
34.95
35.00
34.95
0
2
4961
12:26:38
34.95
35.00
34.95
0
2
4959
12:26:29
34.95
35.00
34.95
0
3
4957
12:26:24
34.95
35.00
34.95
0
1
4954
12:26:24
34.95
35.00
34.95
0
10
4953
12:24:16
34.95
35.00
34.95
0
5
4943
12:23:49
34.95
35.00
34.95
0
1
4938
12:23:37
35.00
35.05
35.00
+0.05
10
4937
12:23:24
35.00
35.05
35.05
+0.10
2
4927
12:23:23
35.00
35.05
35.05
+0.10
3
4925
12:23:17
35.00
35.05
35.05
+0.10
1
4922
12:23:03
35.00
35.05
35.05
+0.10
1
4921
12:22:46
35.00
35.05
35.05
+0.10
1
4920
12:22:29
35.00
35.05
35.05
+0.10
5
4919
12:21:41
34.95
35.05
35.05
+0.10
17
4914
12:21:38
34.95
35.05
35.05
+0.10
1
4897
12:21:34
34.95
35.00
35.00
+0.05
2
4896
12:21:34
34.95
35.00
35.00
+0.05
1
4894
12:21:21
34.95
35.05
35.05
+0.10
5
4893
12:21:20
34.95
35.00
35.00
+0.05
35
4888
12:21:20
34.95
35.00
35.00
+0.05
14
4853
12:21:20
34.95
35.00
35.00
+0.05
3
4839
12:21:20
34.95
35.00
35.00
+0.05
14
4836
12:20:39
34.95
35.00
34.95
0
1
4822
12:20:38
34.95
35.00
34.95
0
1
4821
12:20:30
34.95
35.00
34.95
0
2
4820
12:20:13
34.95
35.00
34.95
0
10
4818
12:20:06
34.95
35.00
34.95
0
5
4808
12:19:23
34.95
35.00
34.95
0
1
4803
12:19:21
34.95
35.00
34.95
0
1
4802
12:19:01
34.95
35.00
34.95
0
1
4801
12:17:18
34.95
35.00
34.95
0
1
4800
12:16:41
34.95
35.00
35.00
+0.05
3
4799
12:16:41
34.95
35.00
34.95
0
5
4796
12:16:39
34.95
35.00
34.95
0
1
4791
12:16:28
34.95
35.00
34.95
0
1
4790
12:15:58
34.90
35.00
34.90
-0.05
1
4789
12:15:56
34.90
34.95
34.95
0
1
4788
12:15:56
34.90
34.95
34.95
0
8
4787
12:15:56
34.90
34.95
34.95
0
4
4779
12:15:56
34.95
35.00
34.95
0
7
4775
12:15:53
34.95
35.00
34.95
0
1
4768
12:15:50
34.95
35.00
34.95
0
1
4767
12:15:47
34.95
35.00
34.95
0
10
4766
12:15:16
34.95
35.00
34.95
0
10
4756
12:14:58
34.95
35.00
34.95
0
10
4746
12:14:10
34.95
35.00
34.95
0
1
4736
12:14:05
34.95
35.00
34.95
0
10
4735
12:13:49
34.95
35.00
35.00
+0.05
1
4725
12:13:25
34.95
35.00
35.00
+0.05
1
4724
12:12:10
34.95
35.00
35.00
+0.05
1
4723
12:11:56
34.95
35.00
35.00
+0.05
5
4722
12:11:51
34.95
35.00
35.00
+0.05
1
4717
12:11:47
34.95
35.00
35.00
+0.05
2
4716
12:11:21
34.95
35.00
35.00
+0.05
2
4714
12:11:21
34.95
35.00
35.00
+0.05
2
4712
12:10:12
34.95
35.00
34.95
0
5
4710
12:10:12
34.95
35.00
34.95
0
1
4705
12:09:10
34.95
35.00
34.95
0
2
4704
12:08:55
34.95
35.00
35.00
+0.05
5
4702
12:08:43
34.95
35.00
35.00
+0.05
1
4697
12:08:41
34.95
35.00
35.00
+0.05
1
4696
12:08:04
34.95
35.00
35.00
+0.05
10
4695
12:05:52
34.95
35.00
34.95
0
1
4685
12:05:48
34.95
35.00
34.95
0
1
4684
12:05:21
34.95
35.00
34.95
0
1
4683
12:05:15
34.95
35.00
35.00
+0.05
1
4682
12:05:11
35.00
35.05
35.00
+0.05
8
4681
12:05:06
34.95
35.00
35.00
+0.05
1
4673
12:05:01
34.95
35.00
35.00
+0.05
1
4672
12:04:53
35.00
35.05
35.00
+0.05
1
4671
12:04:14
35.00
35.05
35.05
+0.10
6
4670
12:04:14
34.95
35.00
35.00
+0.05
7
4664
12:04:14
35.00
35.05
35.00
+0.05
6
4657
12:03:40
35.00
35.05
35.00
+0.05
1
4651
12:03:30
34.95
35.05
34.95
0
1
4650
12:03:23
35.00
35.05
35.00
+0.05
1
4649
12:03:11
35.00
35.05
35.00
+0.05
1
4648
12:02:49
35.00
35.05
35.00
+0.05
1
4647
12:02:32
35.00
35.05
35.00
+0.05
1
4646
12:02:13
35.00
35.05
35.00
+0.05
1
4645
12:02:08
35.00
35.05
35.00
+0.05
1
4644
12:01:55
34.95
35.00
35.00
+0.05
1
4643
12:01:33
35.00
35.05
35.05
+0.10
1
4642
12:01:14
35.00
35.05
35.05
+0.10
1
4641
12:00:57
35.00
35.10
35.10
+0.15
4
4640
12:00:51
35.00
35.05
35.05
+0.10
30
4636
12:00:51
34.95
35.00
35.00
+0.05
13
4606
12:00:51
34.95
35.00
35.00
+0.05
1
4593
12:00:51
34.95
35.00
35.00
+0.05
14
4592
12:00:41
34.95
35.00
35.00
+0.05
1
4578
12:00:30
34.95
35.00
34.95
0
1
4577
12:00:30
34.95
35.00
34.95
0
1
4576
11:59:00
34.95
35.00
34.95
0
2
4575
11:58:57
34.95
35.00
34.95
0
2
4573
11:58:57
34.95
35.00
34.95
0
10
4571
11:58:20
34.95
35.00
35.00
+0.05
1
4561
11:58:19
35.00
35.05
35.00
+0.05
9
4560
11:58:18
35.00
35.05
35.00
+0.05
1
4551
11:58:16
35.00
35.05
35.00
+0.05
15
4550
11:58:14
35.00
35.05
35.00
+0.05
6
4535
11:57:54
35.00
35.05
35.00
+0.05
1
4529
11:57:43
35.00
35.05
35.00
+0.05
5
4528
11:57:37
35.00
35.05
35.05
+0.10
1
4523
11:57:24
35.00
35.05
35.05
+0.10
1
4522
11:57:22
35.00
35.05
35.00
+0.05
2
4521
11:57:06
35.00
35.05
35.05
+0.10
3
4519
11:56:48
35.00
35.05
35.05
+0.10
1
4516
11:56:25
35.00
35.05
35.05
+0.10
2
4515
11:56:20
35.00
35.05
35.05
+0.10
1
4513
11:55:59
35.00
35.05
35.05
+0.10
1
4512
11:55:30
35.05
35.10
35.05
+0.10
1
4511
11:55:18
35.00
35.05
35.05
+0.10
16
4510
11:55:18
35.00
35.05
35.05
+0.10
4
4494
11:55:18
34.95
35.00
35.00
+0.05
122
4490
11:55:10
34.85
34.90
34.95
0
17
4368
11:55:10
34.85
34.90
34.90
-0.05
5
4351
11:54:47
34.80
34.85
34.85
-0.10
1
4346
11:54:46
34.80
34.85
34.85
-0.10
4
4345
11:53:07
34.80
34.85
34.85
-0.10
1
4341
11:52:20
34.80
34.85
34.85
-0.10
1
4340
11:51:25
34.75
34.85
34.85
-0.10
1
4339
11:50:42
34.75
34.80
34.80
-0.15
1
4338
11:49:36
34.65
34.70
34.75
-0.20
18
4337
11:49:36
34.65
34.70
34.70
-0.25
13
4319
11:48:06
34.60
34.65
34.65
-0.30
2
4306
11:48:06
34.60
34.65
34.65
-0.30
2
4304
11:48:06
34.60
34.65
34.65
-0.30
10
4302
11:42:04
34.60
34.65
34.60
-0.35
1
4292
11:41:32
34.60
34.65
34.60
-0.35
2
4291
11:41:10
34.60
34.65
34.65
-0.30
1
4289
11:40:35
34.65
34.70
34.65
-0.30
1
4288
11:40:09
34.65
34.70
34.65
-0.30
4
4287
11:39:49
34.65
34.70
34.65
-0.30
1
4283
11:39:48
34.65
34.70
34.65
-0.30
1
4282
11:38:08
34.65
34.70
34.65
-0.30
1
4281
11:35:37
34.65
34.70
34.70
-0.25
1
4280
11:35:12
34.65
34.70
34.70
-0.25
2
4279
11:35:05
34.65
34.70
34.70
-0.25
1
4277
11:34:32
34.60
34.70
34.70
-0.25
2
4276
11:34:22
34.55
34.65
34.65
-0.30
7
4274
11:34:22
34.55
34.60
34.60
-0.35
7
4267
11:34:11
34.55
34.60
34.55
-0.40
1
4260
11:33:55
34.55
34.60
34.60
-0.35
1
4259
11:33:55
34.55
34.60
34.60
-0.35
1
4258
11:33:55
34.55
34.60
34.60
-0.35
1
4257
11:33:55
34.60
34.65
34.60
-0.35
6
4256
11:33:47
34.60
34.65
34.60
-0.35
5
4250
11:33:46
34.60
34.65
34.60
-0.35
1
4245
11:33:43
34.60
34.65
34.60
-0.35
2
4244
11:33:34
34.60
34.65
34.60
-0.35
2
4242
11:33:05
34.60
34.65
34.60
-0.35
1
4240
11:32:58
34.60
34.65
34.60
-0.35
5
4239
11:32:53
34.60
34.65
34.60
-0.35
10
4234
11:32:41
34.60
34.65
34.60
-0.35
1
4224
11:32:09
34.65
34.70
34.65
-0.30
4
4223
11:31:09
34.65
34.70
34.65
-0.30
5
4219
11:31:07
34.65
34.70
34.65
-0.30
2
4214
11:30:50
34.65
34.70
34.65
-0.30
1
4212
11:30:44
34.65
34.70
34.65
-0.30
1
4211
11:30:43
34.65
34.70
34.65
-0.30
1
4210
11:30:36
34.65
34.70
34.65
-0.30
1
4209
11:30:33
34.65
34.70
34.65
-0.30
2
4208
11:30:33
34.65
34.70
34.65
-0.30
2
4206
11:29:57
34.65
34.70
34.65
-0.30
1
4204
11:28:52
34.70
34.75
34.70
-0.25
33
4203
11:27:55
34.70
34.75
34.75
-0.20
1
4170
11:27:08
34.70
34.75
34.70
-0.25
1
4169
11:26:19
34.70
34.75
34.70
-0.25
1
4168
11:26:12
34.70
34.75
34.75
-0.20
1
4167
11:26:06
34.70
34.75
34.70
-0.25
5
4166
11:25:14
34.70
34.75
34.70
-0.25
1
4161
11:25:12
34.70
34.75
34.70
-0.25
1
4160
11:25:01
34.70
34.75
34.70
-0.25
1
4159
11:23:30
34.70
34.75
34.70
-0.25
1
4158
11:23:17
34.70
34.75
34.70
-0.25
1
4157
11:22:17
34.75
34.80
34.75
-0.20
2
4156
11:21:43
34.75
34.85
34.75
-0.20
1
4154
11:21:19
34.80
34.85
34.80
-0.15
2
4153
11:21:16
34.80
34.85
34.80
-0.15
2
4151
11:21:16
34.80
34.85
34.80
-0.15
2
4149
11:19:16
34.80
34.85
34.80
-0.15
3
4147
11:18:28
34.80
34.85
34.80
-0.15
2
4144
11:18:17
34.80
34.85
34.80
-0.15
1
4142
11:17:47
34.80
34.85
34.80
-0.15
2
4141
11:17:42
34.80
34.85
34.80
-0.15
2
4139
11:17:29
34.80
34.85
34.80
-0.15
3
4137
11:17:06
34.80
34.90
34.80
-0.15
2
4134
11:16:23
34.80
34.90
34.80
-0.15
1
4132
11:14:16
34.80
34.95
34.80
-0.15
1
4131
11:14:02
34.80
34.95
34.95
0
7
4130
11:14:02
34.80
34.95
34.80
-0.15
1
4123
11:13:58
34.80
34.90
34.90
-0.05
6
4122
11:13:58
34.80
34.85
34.85
-0.10
5
4116
11:13:22
34.85
34.90
34.85
-0.10
8
4111
11:13:19
34.85
34.90
34.85
-0.10
1
4103
11:13:14
34.85
34.90
34.85
-0.10
1
4102
11:13:03
34.85
34.90
34.90
-0.05
1
4101
11:12:58
34.85
34.90
34.90
-0.05
3
4100
11:12:47
34.90
34.95
34.90
-0.05
20
4097
11:12:47
34.90
34.95
34.90
-0.05
30
4077
11:12:46
34.90
34.95
34.90
-0.05
4
4047
11:12:45
34.90
34.95
34.90
-0.05
4
4043
11:12:43
34.90
34.95
34.90
-0.05
10
4039
11:12:33
34.90
34.95
34.90
-0.05
2
4029
11:11:59
34.90
34.95
34.90
-0.05
3
4027
11:11:51
34.90
34.95
34.90
-0.05
2
4024
11:10:59
34.90
34.95
34.95
0
1
4022
11:10:54
34.90
34.95
34.90
-0.05
5
4021
11:10:37
34.95
35.00
34.95
0
16
4016
11:10:37
34.95
35.00
34.95
0
60
4000
11:10:25
34.95
35.00
35.00
+0.05
1
3940
11:10:16
34.95
35.00
35.00
+0.05
1
3939
11:10:00
34.95
35.00
34.95
0
1
3938
11:09:56
34.95
35.00
35.00
+0.05
1
3937
11:09:54
34.95
35.00
35.00
+0.05
1
3936
11:09:51
34.95
35.00
35.00
+0.05
1
3935
11:09:33
34.95
35.00
35.00
+0.05
1
3934
11:09:09
34.95
35.00
34.95
0
1
3933
11:08:58
34.95
35.00
35.00
+0.05
4
3932
11:08:58
34.95
35.00
35.00
+0.05
2
3928
11:08:56
35.00
35.05
35.00
+0.05
5
3926
11:08:48
35.00
35.05
35.00
+0.05
1
3921
11:08:28
35.00
35.05
35.00
+0.05
1
3920
11:08:26
35.00
35.05
35.00
+0.05
1
3919
11:08:17
34.95
35.00
35.00
+0.05
2
3918
11:08:17
34.95
35.00
35.00
+0.05
1
3916
11:08:17
34.95
35.00
35.00
+0.05
1
3915
11:08:17
35.00
35.05
35.00
+0.05
1
3914
11:08:14
35.00
35.05
35.00
+0.05
1
3913
11:07:51
34.95
35.05
34.95
0
1
3912
11:07:51
34.95
35.05
35.05
+0.10
14
3911
11:07:51
34.95
35.00
35.00
+0.05
3
3897
11:07:51
35.00
35.05
35.00
+0.05
7
3894
11:07:48
35.00
35.05
35.00
+0.05
1
3887
11:07:30
35.00
35.05
35.00
+0.05
2
3886
11:07:25
35.00
35.05
35.00
+0.05
1
3884
11:07:17
34.95
35.00
35.00
+0.05
3
3883
11:07:17
34.95
35.00
35.00
+0.05
1
3880
11:07:10
34.95
35.00
35.00
+0.05
8
3879
11:07:10
35.00
35.05
35.00
+0.05
21
3871
11:06:44
35.00
35.05
35.00
+0.05
1
3850
11:06:33
35.00
35.05
35.00
+0.05
1
3849
11:06:21
35.00
35.05
35.00
+0.05
1
3848
11:06:00
35.00
35.05
35.00
+0.05
1
3847
11:05:56
35.00
35.05
35.05
+0.10
4
3846
11:05:56
34.95
35.00
35.00
+0.05
60
3842
11:05:55
34.95
35.00
35.00
+0.05
6
3782
11:05:55
34.95
35.00
35.00
+0.05
5
3776
11:05:11
34.90
34.95
34.95
0
5
3771
11:05:10
34.90
34.95
34.95
0
1
3766
11:04:57
34.90
34.95
34.95
0
1
3765
11:04:46
34.90
34.95
34.95
0
1
3764
11:03:47
34.90
35.00
34.90
-0.05
1
3763
11:03:39
34.90
35.00
34.90
-0.05
1
3762
11:03:35
34.95
35.00
34.95
0
1
3761
11:03:33
34.90
34.95
34.95
0
1
3760
11:03:27
34.95
35.00
34.95
0
1
3759
11:03:09
34.95
35.00
34.95
0
1
3758
11:03:04
34.95
35.00
34.95
0
1
3757
11:03:00
34.95
35.00
34.95
0
5
3756
11:02:26
34.95
35.00
34.95
0
1
3751
11:02:18
34.95
35.00
35.00
+0.05
5
3750
11:02:07
34.95
35.00
35.00
+0.05
1
3745
11:02:06
34.95
35.00
34.95
0
1
3744
11:01:51
34.95
35.00
34.95
0
2
3743
11:01:26
34.95
35.00
34.95
0
1
3741
11:01:06
34.95
35.00
35.05
+0.10
4
3740
11:01:06
34.95
35.00
35.00
+0.05
1
3736
11:01:03
34.95
35.00
34.95
0
1
3735
11:01:03
34.95
35.00
35.00
+0.05
2
3734
11:01:03
34.95
35.00
34.95
0
3
3732
11:01:01
34.95
35.00
35.00
+0.05
2
3729
11:00:54
35.00
35.05
35.00
+0.05
3
3727
11:00:54
35.00
35.05
35.00
+0.05
19
3724
11:00:51
35.00
35.05
35.05
+0.10
1
3705
11:00:49
35.00
35.05
35.05
+0.10
5
3704
11:00:38
35.00
35.05
35.05
+0.10
1
3699
11:00:36
35.00
35.05
35.00
+0.05
4
3698
11:00:34
35.00
35.05
35.05
+0.10
1
3694
11:00:34
35.00
35.05
35.05
+0.10
1
3693
11:00:33
35.00
35.05
35.05
+0.10
1
3692
11:00:23
35.00
35.05
35.05
+0.10
1
3691
11:00:23
35.05
35.10
35.05
+0.10
5
3690
11:00:15
35.05
35.10
35.10
+0.15
2
3685
11:00:14
35.05
35.10
35.10
+0.15
2
3683
11:00:11
35.05
35.10
35.10
+0.15
2
3681
11:00:10
35.05
35.10
35.05
+0.10
1
3679
11:00:06
35.05
35.10
35.10
+0.15
10
3678
11:00:05
35.05
35.10
35.05
+0.10
1
3668
11:00:04
35.05
35.10
35.10
+0.15
1
3667
10:59:57
35.05
35.10
35.10
+0.15
1
3666
10:59:56
35.05
35.10
35.10
+0.15
1
3665
10:59:52
35.00
35.05
35.05
+0.10
1
3664
10:59:51
35.00
35.05
35.05
+0.10
2
3663
10:59:49
35.00
35.05
35.05
+0.10
5
3661
10:59:46
35.00
35.05
35.05
+0.10
1
3656
10:59:45
35.00
35.05
35.05
+0.10
1
3655
10:59:41
35.00
35.05
35.05
+0.10
5
3654
10:59:38
35.00
35.05
35.00
+0.05
1
3649
10:59:34
35.00
35.05
35.00
+0.05
1
3648
10:59:08
34.95
35.00
35.00
+0.05
49
3647
10:59:08
34.95
35.00
35.00
+0.05
157
3598
10:59:08
34.95
35.00
35.00
+0.05
20
3441
10:59:08
34.95
35.00
35.00
+0.05
2
3421
10:59:08
34.95
35.00
35.00
+0.05
5
3419
10:59:08
34.95
35.00
35.00
+0.05
16
3414
10:59:02
34.90
34.95
34.95
0
2
3398
10:59:01
34.90
34.95
34.95
0
1
3396
10:58:58
34.90
34.95
34.95
0
2
3395
10:58:52
34.90
34.95
34.95
0
2
3393
10:58:48
34.95
35.00
34.95
0
8
3391
10:58:44
34.95
35.00
34.95
0
2
3383
10:58:34
34.95
35.00
34.95
0
1
3381
10:58:26
34.95
35.00
34.95
0
3
3380
10:58:19
34.95
35.00
34.95
0
4
3377
10:58:17
34.95
35.00
34.95
0
1
3373
10:58:17
34.95
35.00
34.95
0
1
3372
10:57:51
34.95
35.00
34.95
0
1
3371
10:57:44
34.95
35.00
34.95
0
2
3370
10:57:11
34.95
35.00
34.95
0
1
3368
10:57:05
34.95
35.00
34.95
0
1
3367
10:56:50
34.90
34.95
34.95
0
1
3366
10:56:45
34.90
34.95
34.95
0
6
3365
10:56:34
34.90
34.95
34.90
-0.05
1
3359
10:56:25
34.95
35.00
34.95
0
1
3358
10:56:25
34.95
35.00
34.95
0
1
3357
10:56:25
34.95
35.00
34.95
0
15
3356
10:56:22
34.95
35.00
34.95
0
1
3341
10:55:55
34.95
35.00
34.95
0
1
3340
10:55:51
34.90
34.95
34.95
0
10
3339
10:55:42
34.90
34.95
34.95
0
1
3329
10:55:41
34.90
34.95
34.95
0
1
3328
10:55:40
34.90
34.95
34.95
0
6
3327
10:55:26
34.90
34.95
34.95
0
1
3321
10:55:22
34.85
34.90
34.90
-0.05
6
3320
10:55:21
34.85
34.90
34.90
-0.05
1
3314
10:54:32
34.85
34.90
34.85
-0.10
1
3313
10:54:20
34.85
34.90
34.85
-0.10
1
3312
10:53:54
34.90
34.95
34.90
-0.05
1
3311
10:53:53
34.90
34.95
34.90
-0.05
1
3310
10:53:34
34.90
34.95
34.90
-0.05
1
3309
10:53:24
34.90
34.95
34.90
-0.05
1
3308
10:53:12
34.85
34.95
34.95
0
3
3307
10:53:11
34.85
34.95
34.95
0
1
3304
10:52:20
34.85
34.95
34.95
0
2
3303
10:51:47
34.85
34.95
34.95
0
1
3301
10:51:44
34.85
34.95
34.85
-0.10
2
3300
10:51:24
34.90
34.95
34.95
0
9
3298
10:51:24
34.90
34.95
34.95
0
6
3289
10:51:24
34.90
34.95
34.95
0
24
3283
10:51:24
34.90
34.95
34.95
0
38
3259
10:51:24
34.90
34.95
34.95
0
2
3221
10:51:24
34.90
34.95
34.95
0
20
3219
10:51:24
34.90
34.95
34.95
0
10
3199
10:51:24
34.90
34.95
34.95
0
6
3189
10:51:24
34.90
34.95
34.95
0
10
3183
10:51:24
34.85
34.90
34.90
-0.05
30
3173
10:51:24
34.85
34.90
34.90
-0.05
5
3143
10:51:19
34.85
34.90
34.85
-0.10
1
3138
10:51:16
34.85
34.90
34.85
-0.10
1
3137
10:51:14
34.85
34.90
34.85
-0.10
1
3136
10:51:14
34.85
34.90
34.85
-0.10
4
3135
10:50:53
34.85
34.90
34.85
-0.10
1
3131
10:50:39
34.85
34.90
34.85
-0.10
1
3130
10:50:37
34.85
34.90
34.85
-0.10
1
3129
10:50:20
34.85
34.90
34.90
-0.05
2
3128
10:50:12
34.85
34.90
34.90
-0.05
10
3126
10:50:03
34.85
34.90
34.85
-0.10
1
3116
10:49:50
34.85
34.90
34.85
-0.10
2
3115
10:49:40
34.85
34.90
34.85
-0.10
1
3113
10:49:38
34.85
34.90
34.90
-0.05
1
3112
10:49:13
34.85
34.90
34.85
-0.10
1
3111
10:49:01
34.85
34.90
34.85
-0.10
1
3110
10:48:54
34.85
34.90
34.85
-0.10
1
3109
10:48:53
34.85
34.90
34.90
-0.05
5
3108
10:48:27
34.85
34.90
34.90
-0.05
1
3103
10:48:22
34.85
34.90
34.85
-0.10
1
3102
10:47:56
34.85
34.90
34.85
-0.10
1
3101
10:47:17
34.80
34.90
34.90
-0.05
1
3100
10:47:16
34.85
34.90
34.85
-0.10
1
3099
10:47:12
34.80
34.85
34.85
-0.10
1
3098
10:46:45
34.85
34.90
34.85
-0.10
1
3097
10:46:29
34.85
34.90
34.85
-0.10
2
3096
10:46:22
34.85
34.90
34.90
-0.05
5
3094
10:46:20
34.85
34.90
34.90
-0.05
5
3089
10:46:11
34.85
34.90
34.85
-0.10
1
3084
10:46:07
34.85
34.90
34.90
-0.05
1
3083
10:46:04
34.85
34.90
34.90
-0.05
5
3082
10:46:04
34.90
34.95
34.90
-0.05
10
3077
10:45:54
34.90
34.95
34.90
-0.05
1
3067
10:45:45
34.85
34.90
34.90
-0.05
1
3066
10:45:43
34.90
34.95
34.90
-0.05
1
3065
10:45:41
34.90
34.95
34.90
-0.05
1
3064
10:45:33
34.85
34.90
34.90
-0.05
1
3063
10:45:26
34.85
34.90
34.90
-0.05
18
3062
10:45:18
34.75
34.85
34.85
-0.10
1
3044
10:45:16
34.75
34.90
34.90
-0.05
1
3043
10:45:15
34.70
34.90
34.90
-0.05
1
3042
10:45:13
34.70
34.90
34.90
-0.05
2
3041
10:45:11
34.70
34.85
34.85
-0.10
1
3039
10:45:11
34.70
34.85
34.85
-0.10
1
3038
10:45:11
34.70
34.85
34.85
-0.10
1
3037
10:45:11
34.70
34.85
34.85
-0.10
1
3036
10:45:11
34.70
34.85
34.85
-0.10
1
3035
10:45:08
34.70
34.85
34.85
-0.10
1
3034
10:45:07
34.70
34.85
34.85
-0.10
1
3033
10:44:59
34.70
34.85
34.85
-0.10
1
3032
10:44:51
34.70
34.85
34.85
-0.10
22
3031
10:44:51
34.70
34.80
34.80
-0.15
25
3009
10:44:38
34.75
34.80
34.75
-0.20
1
2984
10:44:27
34.75
34.80
34.75
-0.20
1
2983
10:44:17
34.70
34.75
34.75
-0.20
4
2982
10:44:17
34.70
34.75
34.75
-0.20
5
2978
10:44:12
34.70
34.75
34.75
-0.20
1
2973
10:43:48
34.70
34.75
34.70
-0.25
1
2972
10:43:29
34.70
34.75
34.75
-0.20
1
2971
10:43:24
34.70
34.75
34.75
-0.20
1
2970
10:43:18
34.70
34.75
34.70
-0.25
1
2969
10:43:10
34.65
34.70
34.70
-0.25
7
2968
10:42:55
34.65
34.70
34.70
-0.25
5
2961
10:42:39
34.65
34.70
34.70
-0.25
3
2956
10:42:10
34.65
34.70
34.65
-0.30
1
2953
10:42:02
34.65
34.70
34.70
-0.25
1
2952
10:41:57
34.60
34.65
34.65
-0.30
1
2951
10:41:38
34.60
34.65
34.65
-0.30
1
2950
10:41:23
34.60
34.65
34.65
-0.30
6
2949
10:41:18
34.60
34.65
34.65
-0.30
1
2943
10:40:22
34.60
34.65
34.60
-0.35
4
2942
10:40:08
34.60
34.65
34.65
-0.30
1
2938
10:39:02
34.65
34.70
34.65
-0.30
1
2937
10:38:43
34.60
34.65
34.65
-0.30
1
2936
10:38:36
34.60
34.65
34.65
-0.30
1
2935
10:38:35
34.60
34.65
34.65
-0.30
1
2934
10:38:30
34.60
34.65
34.65
-0.30
3
2933
10:38:04
34.55
34.60
34.60
-0.35
11
2930
10:38:01
34.55
34.60
34.60
-0.35
1
2919
10:38:00
34.55
34.60
34.60
-0.35
5
2918
10:37:38
34.55
34.60
34.60
-0.35
1
2913
10:37:18
34.50
34.55
34.55
-0.40
11
2912
10:35:52
34.50
34.55
34.50
-0.45
1
2901
10:34:47
34.50
34.55
34.50
-0.45
2
2900
10:34:33
34.55
34.60
34.55
-0.40
4
2898
10:33:32
34.55
34.65
34.55
-0.40
1
2894
10:33:15
34.55
34.60
34.60
-0.35
1
2893
10:33:04
34.60
34.65
34.60
-0.35
1
2892
10:32:54
34.55
34.60
34.60
-0.35
1
2891
10:32:29
34.60
34.65
34.60
-0.35
1
2890
10:32:21
34.60
34.65
34.60
-0.35
1
2889
10:32:14
34.60
34.65
34.60
-0.35
1
2888
10:31:38
34.55
34.60
34.60
-0.35
7
2887
10:31:32
34.55
34.60
34.60
-0.35
1
2880
10:30:59
34.55
34.60
34.55
-0.40
1
2879
10:30:58
34.50
34.55
34.55
-0.40
1
2878
10:30:12
34.50
34.55
34.55
-0.40
1
2877
10:30:09
34.50
34.55
34.55
-0.40
1
2876
10:29:03
34.50
34.55
34.55
-0.40
1
2875
10:28:46
34.45
34.50
34.50
-0.45
7
2874
10:28:37
34.40
34.45
34.45
-0.50
7
2867
10:28:24
34.40
34.45
34.40
-0.55
1
2860
10:27:42
34.40
34.45
34.40
-0.55
4
2859
10:27:41
34.40
34.45
34.45
-0.50
1
2855
10:27:23
34.40
34.45
34.45
-0.50
1
2854
10:27:15
34.45
34.50
34.45
-0.50
1
2853
10:27:03
34.45
34.50
34.45
-0.50
1
2852
10:26:38
34.45
34.50
34.45
-0.50
4
2851
10:26:05
34.40
34.45
34.45
-0.50
2
2847
10:25:43
34.45
34.50
34.45
-0.50
3
2845
10:25:38
34.45
34.50
34.45
-0.50
5
2842
10:25:26
34.45
34.50
34.50
-0.45
1
2837
10:24:34
34.40
34.45
34.45
-0.50
1
2836
10:24:26
34.40
34.50
34.40
-0.55
6
2835
10:24:21
34.40
34.50
34.40
-0.55
3
2829
10:23:07
34.40
34.50
34.40
-0.55
3
2826
10:22:59
34.45
34.50
34.40
-0.55
11
2823
10:22:59
34.45
34.50
34.45
-0.50
19
2812
10:22:47
34.45
34.50
34.45
-0.50
1
2793
10:22:23
34.45
34.50
34.45
-0.50
2
2792
10:21:38
34.45
34.50
34.45
-0.50
1
2790
10:21:15
34.45
34.50
34.50
-0.45
1
2789
10:21:12
34.45
34.50
34.45
-0.50
1
2788
10:21:04
34.50
34.55
34.50
-0.45
20
2787
10:20:46
34.50
34.55
34.50
-0.45
1
2767
10:19:34
34.55
34.60
34.55
-0.40
6
2766
10:18:15
34.55
34.60
34.60
-0.35
1
2760
10:16:01
34.60
34.65
34.60
-0.35
2
2759
10:15:41
34.55
34.60
34.60
-0.35
9
2757
10:14:49
34.50
34.55
34.55
-0.40
2
2748
10:14:41
34.50
34.55
34.55
-0.40
2
2746
10:14:07
34.50
34.55
34.55
-0.40
1
2744
10:13:53
34.50
34.55
34.50
-0.45
2
2743
10:13:21
34.50
34.60
34.50
-0.45
2
2741
10:12:56
34.45
34.50
34.50
-0.45
2
2739
10:12:55
34.45
34.50
34.50
-0.45
2
2737
10:12:50
34.45
34.50
34.50
-0.45
1
2735
10:12:26
34.45
34.50
34.50
-0.45
5
2734
10:12:16
34.40
34.50
34.50
-0.45
1
2729
10:12:01
34.40
34.50
34.50
-0.45
1
2728
10:11:08
34.40
34.45
34.45
-0.50
1
2727
10:09:53
34.40
34.50
34.40
-0.55
8
2726
10:09:45
34.40
34.45
34.50
-0.45
1
2718
10:09:45
34.40
34.45
34.45
-0.50
4
2717
10:09:08
34.40
34.45
34.40
-0.55
13
2713
10:09:05
34.40
34.45
34.45
-0.50
1
2700
10:08:56
34.40
34.45
34.45
-0.50
1
2699
10:08:36
34.45
34.50
34.45
-0.50
2
2698
10:08:35
34.45
34.50
34.45
-0.50
1
2696
10:07:37
34.40
34.50
34.40
-0.55
1
2695
10:07:07
34.45
34.50
34.45
-0.50
7
2694
10:06:49
34.45
34.50
34.45
-0.50
2
2687
10:06:37
34.45
34.50
34.45
-0.50
1
2685
10:06:33
34.40
34.45
34.45
-0.50
2
2684
10:06:33
34.40
34.45
34.45
-0.50
1
2682
10:06:33
34.40
34.45
34.45
-0.50
1
2681
10:06:23
34.40
34.45
34.45
-0.50
1
2680
10:06:20
34.40
34.45
34.45
-0.50
5
2679
10:06:17
34.40
34.45
34.45
-0.50
1
2674
10:06:17
34.40
34.45
34.45
-0.50
1
2673
10:06:14
34.40
34.45
34.45
-0.50
5
2672
10:05:48
34.40
34.45
34.45
-0.50
2
2667
10:05:31
34.40
34.45
34.40
-0.55
2
2665
10:05:13
34.40
34.45
34.45
-0.50
1
2663
10:05:11
34.40
34.45
34.40
-0.55
1
2662
10:05:10
34.40
34.45
34.40
-0.55
7
2661
10:04:52
34.40
34.45
34.45
-0.50
1
2654
10:04:49
34.40
34.45
34.40
-0.55
2
2653
10:04:42
34.40
34.45
34.40
-0.55
1
2651
10:04:26
34.40
34.45
34.40
-0.55
10
2650
10:04:17
34.40
34.45
34.45
-0.50
1
2640
10:04:10
34.40
34.45
34.40
-0.55
5
2639
10:04:04
34.45
34.50
34.45
-0.50
3
2634
10:03:59
34.45
34.50
34.45
-0.50
1
2631
10:03:55
34.45
34.50
34.45
-0.50
3
2630
10:03:39
34.40
34.45
34.45
-0.50
3
2627
10:03:39
34.40
34.45
34.45
-0.50
1
2624
10:03:37
34.40
34.45
34.45
-0.50
1
2623
10:03:29
34.40
34.45
34.45
-0.50
1
2622
10:03:11
34.40
34.45
34.40
-0.55
2
2621
10:03:05
34.40
34.45
34.40
-0.55
1
2619
10:03:03
34.40
34.45
34.40
-0.55
4
2618
10:02:51
34.40
34.45
34.40
-0.55
1
2614
10:02:49
34.45
34.50
34.45
-0.50
2
2613
10:02:42
34.45
34.50
34.45
-0.50
4
2611
10:02:40
34.45
34.50
34.45
-0.50
4
2607
10:02:31
34.45
34.50
34.45
-0.50
1
2603
10:02:22
34.45
34.50
34.45
-0.50
10
2602
10:02:15
34.45
34.50
34.45
-0.50
1
2592
10:02:03
34.45
34.50
34.45
-0.50
1
2591
10:02:03
34.45
34.50
34.45
-0.50
1
2590
10:02:03
34.45
34.50
34.45
-0.50
1
2589
10:02:03
34.45
34.50
34.45
-0.50
1
2588
10:01:47
34.45
34.50
34.45
-0.50
16
2587
10:01:47
34.45
34.50
34.50
-0.45
1
2571
10:01:42
34.45
34.50
34.45
-0.50
1
2570
10:01:35
34.45
34.50
34.50
-0.45
1
2569
10:01:29
34.45
34.50
34.50
-0.45
3
2568
10:01:25
34.45
34.50
34.45
-0.50
3
2565
10:01:13
34.45
34.50
34.45
-0.50
1
2562
10:00:57
34.50
34.55
34.50
-0.45
4
2561
10:00:52
34.50
34.55
34.50
-0.45
10
2557
10:00:51
34.50
34.55
34.50
-0.45
2
2547
10:00:47
34.50
34.60
34.50
-0.45
1
2545
10:00:37
34.50
34.60
34.50
-0.45
1
2544
10:00:34
34.50
34.60
34.50
-0.45
24
2543
10:00:31
34.50
34.60
34.50
-0.45
3
2519
10:00:12
34.55
34.60
34.50
-0.45
52
2516
10:00:12
34.55
34.60
34.55
-0.40
18
2464
09:57:45
34.55
34.60
34.55
-0.40
1
2446
09:57:12
34.50
34.55
34.55
-0.40
2
2445
09:57:12
34.50
34.55
34.55
-0.40
1
2443
09:57:11
34.50
34.55
34.55
-0.40
1
2442
09:56:46
34.50
34.55
34.55
-0.40
1
2441
09:56:35
34.55
34.60
34.55
-0.40
2
2440
09:56:32
34.55
34.60
34.55
-0.40
1
2438
09:56:32
34.50
34.55
34.55
-0.40
4
2437
09:56:25
34.50
34.55
34.55
-0.40
1
2433
09:56:14
34.50
34.55
34.55
-0.40
1
2432
09:56:02
34.50
34.55
34.55
-0.40
1
2431
09:56:01
34.55
34.60
34.55
-0.40
4
2430
09:55:58
34.55
34.60
34.55
-0.40
1
2426
09:55:32
34.50
34.55
34.55
-0.40
1
2425
09:55:24
34.50
34.55
34.55
-0.40
5
2424
09:55:23
34.55
34.60
34.55
-0.40
1
2419
09:55:13
34.55
34.60
34.55
-0.40
1
2418
09:55:09
34.55
34.60
34.55
-0.40
1
2417
09:55:04
34.55
34.60
34.55
-0.40
2
2416
09:55:04
34.55
34.60
34.55
-0.40
1
2414
09:55:03
34.55
34.60
34.55
-0.40
5
2413
09:55:03
34.55
34.60
34.55
-0.40
14
2408
09:54:23
34.55
34.60
34.55
-0.40
1
2394
09:54:11
34.50
34.55
34.55
-0.40
7
2393
09:54:11
34.50
34.55
34.55
-0.40
1
2386
09:54:06
34.50
34.55
34.55
-0.40
1
2385
09:54:05
34.50
34.55
34.55
-0.40
1
2384
09:54:04
34.50
34.55
34.50
-0.45
1
2383
09:54:01
34.50
34.55
34.55
-0.40
1
2382
09:53:58
34.50
34.55
34.55
-0.40
1
2381
09:53:54
34.50
34.55
34.55
-0.40
1
2380
09:53:37
34.55
34.60
34.55
-0.40
2
2379
09:53:23
34.55
34.60
34.55
-0.40
2
2377
09:53:04
34.50
34.65
34.50
-0.45
1
2375
09:53:04
34.50
34.65
34.50
-0.45
1
2374
09:53:04
34.50
34.65
34.50
-0.45
1
2373
09:53:04
34.50
34.65
34.50
-0.45
1
2372
09:53:03
34.50
34.65
34.50
-0.45
1
2371
09:53:03
34.50
34.65
34.50
-0.45
1
2370
09:53:03
34.60
34.65
34.50
-0.45
108
2369
09:53:03
34.60
34.65
34.55
-0.40
90
2261
09:53:03
34.60
34.65
34.60
-0.35
52
2171
09:52:31
34.60
34.65
34.65
-0.30
1
2119
09:52:31
34.60
34.65
34.60
-0.35
1
2118
09:52:30
34.60
34.65
34.65
-0.30
2
2117
09:52:23
34.60
34.65
34.65
-0.30
2
2115
09:52:14
34.60
34.65
34.65
-0.30
1
2113
09:52:04
34.60
34.65
34.65
-0.30
1
2112
09:51:44
34.60
34.65
34.65
-0.30
1
2111
09:51:43
34.60
34.65
34.65
-0.30
1
2110
09:51:36
34.60
34.65
34.65
-0.30
3
2109
09:51:35
34.60
34.65
34.60
-0.35
1
2106
09:50:54
34.60
34.65
34.60
-0.35
1
2105
09:50:54
34.60
34.65
34.60
-0.35
1
2104
09:50:54
34.60
34.65
34.60
-0.35
1
2103
09:50:54
34.60
34.65
34.60
-0.35
1
2102
09:50:52
34.55
34.60
34.60
-0.35
5
2101
09:50:50
34.55
34.60
34.60
-0.35
1
2096
09:50:46
34.55
34.60
34.60
-0.35
1
2095
09:50:41
34.55
34.60
34.60
-0.35
1
2094
09:50:37
34.55
34.60
34.60
-0.35
1
2093
09:50:36
34.55
34.60
34.60
-0.35
1
2092
09:50:31
34.55
34.60
34.60
-0.35
20
2091
09:50:17
34.55
34.60
34.60
-0.35
1
2071
09:50:03
34.60
34.65
34.60
-0.35
6
2070
09:50:03
34.60
34.65
34.60
-0.35
5
2064
09:49:55
34.60
34.65
34.60
-0.35
1
2059
09:49:55
34.60
34.65
34.60
-0.35
1
2058
09:49:47
34.60
34.65
34.60
-0.35
8
2057
09:49:47
34.60
34.65
34.60
-0.35
26
2049
09:49:37
34.60
34.65
34.60
-0.35
1
2023
09:49:34
34.60
34.65
34.60
-0.35
2
2022
09:49:31
34.60
34.65
34.60
-0.35
2
2020
09:49:27
34.60
34.65
34.60
-0.35
5
2018
09:49:25
34.60
34.65
34.60
-0.35
1
2013
09:49:25
34.60
34.65
34.60
-0.35
1
2012
09:49:25
34.60
34.65
34.60
-0.35
14
2011
09:49:24
34.60
34.65
34.65
-0.30
3
1997
09:49:24
34.65
34.70
34.65
-0.30
36
1994
09:48:59
34.65
34.70
34.65
-0.30
1
1958
09:48:55
34.65
34.70
34.70
-0.25
1
1957
09:48:53
34.70
34.75
34.70
-0.25
3
1956
09:48:09
34.70
34.75
34.70
-0.25
9
1953
09:48:09
34.70
34.75
34.70
-0.25
1
1944
09:47:53
34.70
34.75
34.70
-0.25
2
1943
09:47:02
34.70
34.75
34.75
-0.20
1
1941
09:46:46
34.70
34.75
34.70
-0.25
1
1940
09:46:42
34.65
34.70
34.70
-0.25
2
1939
09:46:39
34.65
34.70
34.70
-0.25
1
1937
09:46:29
34.65
34.70
34.70
-0.25
2
1936
09:46:14
34.65
34.70
34.70
-0.25
2
1934
09:46:03
34.65
34.70
34.70
-0.25
6
1932
09:46:03
34.65
34.70
34.70
-0.25
4
1926
09:45:57
34.70
34.80
34.70
-0.25
38
1922
09:45:57
34.70
34.75
34.75
-0.20
1
1884
09:45:12
34.70
34.75
34.75
-0.20
2
1883
09:44:46
34.70
34.75
34.75
-0.20
1
1881
09:44:16
34.70
34.75
34.75
-0.20
1
1880
09:43:22
34.70
34.75
34.75
-0.20
1
1879
09:43:01
34.70
34.75
34.75
-0.20
3
1878
09:42:02
34.70
34.75
34.75
-0.20
1
1875
09:41:52
34.70
34.75
34.70
-0.25
2
1874
09:41:21
34.75
34.85
34.75
-0.20
17
1872
09:40:17
34.80
34.85
34.80
-0.15
4
1855
09:39:04
34.80
34.90
34.80
-0.15
1
1851
09:38:48
34.85
34.90
34.85
-0.10
1
1850
09:38:48
34.85
34.90
34.85
-0.10
9
1849
09:38:37
34.85
34.90
34.90
-0.05
4
1840
09:38:35
34.85
34.90
34.85
-0.10
1
1836
09:38:24
34.85
34.90
34.90
-0.05
1
1835
09:38:10
34.90
34.95
34.90
-0.05
3
1834
09:37:58
34.90
34.95
34.90
-0.05
1
1831
09:37:55
34.90
34.95
34.90
-0.05
2
1830
09:37:32
34.85
34.90
34.90
-0.05
9
1828
09:37:22
34.85
34.90
34.90
-0.05
9
1819
09:36:09
34.80
34.85
34.85
-0.10
3
1810
09:36:04
34.80
34.85
34.85
-0.10
1
1807
09:36:00
34.75
34.80
34.80
-0.15
1
1806
09:35:59
34.75
34.80
34.80
-0.15
1
1805
09:35:55
34.75
34.80
34.80
-0.15
1
1804
09:35:54
34.80
34.85
34.80
-0.15
2
1803
09:35:45
34.80
34.85
34.80
-0.15
3
1801
09:35:34
34.80
34.85
34.80
-0.15
2
1798
09:35:14
34.80
34.85
34.80
-0.15
1
1796
09:35:09
34.80
34.85
34.80
-0.15
2
1795
09:35:07
34.80
34.85
34.80
-0.15
2
1793
09:35:02
34.80
34.85
34.80
-0.15
2
1791
09:35:01
34.80
34.85
34.80
-0.15
1
1789
09:34:48
34.80
34.85
34.80
-0.15
1
1788
09:34:35
34.80
34.85
34.80
-0.15
1
1787
09:33:30
34.80
34.85
34.80
-0.15
1
1786
09:33:23
34.80
34.85
34.80
-0.15
1
1785
09:33:04
34.80
34.85
34.80
-0.15
2
1784
09:32:47
34.85
34.90
34.85
-0.10
3
1782
09:32:47
34.80
34.85
34.85
-0.10
2
1779
09:32:26
34.85
34.90
34.85
-0.10
5
1777
09:32:18
34.85
34.90
34.85
-0.10
2
1772
09:32:18
34.80
34.85
34.85
-0.10
1
1770
09:32:17
34.85
34.90
34.85
-0.10
3
1769
09:32:16
34.80
34.85
34.85
-0.10
1
1766
09:32:12
34.80
34.85
34.85
-0.10
5
1765
09:32:08
34.80
34.85
34.85
-0.10
1
1760
09:32:04
34.80
34.85
34.85
-0.10
1
1759
09:32:00
34.80
34.85
34.85
-0.10
1
1758
09:30:47
34.75
34.80
34.80
-0.15
3
1757
09:30:44
34.75
34.80
34.80
-0.15
1
1754
09:30:43
34.75
34.80
34.80
-0.15
1
1753
09:30:41
34.75
34.80
34.80
-0.15
1
1752
09:30:34
34.75
34.80
34.80
-0.15
2
1751
09:30:32
34.75
34.80
34.80
-0.15
1
1749
09:30:29
34.75
34.80
34.80
-0.15
2
1748
09:30:29
34.75
34.80
34.80
-0.15
1
1746
09:30:28
34.75
34.80
34.80
-0.15
1
1745
09:30:20
34.75
34.80
34.80
-0.15
1
1744
09:30:19
34.75
34.80
34.80
-0.15
1
1743
09:30:17
34.75
34.80
34.80
-0.15
1
1742
09:30:13
34.75
34.80
34.80
-0.15
1
1741
09:29:41
34.70
34.75
34.80
-0.15
2
1740
09:29:41
34.70
34.75
34.75
-0.20
3
1738
09:28:51
34.70
34.75
34.75
-0.20
5
1735
09:28:44
34.70
34.75
34.70
-0.25
1
1730
09:28:40
34.70
34.75
34.75
-0.20
1
1729
09:28:35
34.75
34.80
34.75
-0.20
8
1728
09:28:25
34.75
34.80
34.75
-0.20
2
1720
09:26:57
34.70
34.75
34.75
-0.20
10
1718
09:25:36
34.70
34.75
34.70
-0.25
1
1708
09:25:15
34.65
34.70
34.65
-0.30
2
1707
09:25:12
34.65
34.70
34.65
-0.30
1
1705
09:24:49
34.65
34.75
34.65
-0.30
10
1704
09:24:48
34.65
34.70
34.70
-0.25
7
1694
09:24:48
34.65
34.70
34.70
-0.25
5
1687
09:24:36
34.65
34.70
34.65
-0.30
1
1682
09:24:35
34.65
34.70
34.70
-0.25
1
1681
09:24:26
34.65
34.70
34.65
-0.30
2
1680
09:24:19
34.65
34.70
34.65
-0.30
1
1678
09:23:53
34.65
34.70
34.65
-0.30
1
1677
09:23:47
34.65
34.70
34.65
-0.30
1
1676
09:23:38
34.65
34.70
34.65
-0.30
2
1675
09:23:31
34.60
34.65
34.65
-0.30
1
1673
09:23:18
34.65
34.70
34.65
-0.30
7
1672
09:23:17
34.65
34.70
34.65
-0.30
1
1665
09:23:16
34.65
34.70
34.65
-0.30
7
1664
09:23:11
34.65
34.70
34.70
-0.25
1
1657
09:23:10
34.65
34.70
34.65
-0.30
3
1656
09:22:52
34.65
34.75
34.65
-0.30
20
1653
09:22:50
34.65
34.75
34.65
-0.30
2
1633
09:21:59
34.65
34.75
34.65
-0.30
5
1631
09:21:56
34.65
34.70
34.70
-0.25
4
1626
09:21:53
34.65
34.75
34.65
-0.30
4
1622
09:21:53
34.70
34.75
34.70
-0.25
15
1618
09:21:38
34.70
34.75
34.70
-0.25
1
1603
09:21:30
34.65
34.70
34.70
-0.25
15
1602
09:21:19
34.65
34.70
34.65
-0.30
4
1587
09:21:17
34.65
34.70
34.70
-0.25
2
1583
09:21:17
34.65
34.70
34.65
-0.30
7
1581
09:21:10
34.65
34.70
34.65
-0.30
1
1574
09:21:05
34.65
34.70
34.65
-0.30
1
1573
09:21:05
34.65
34.70
34.70
-0.25
1
1572
09:21:05
34.70
34.75
34.70
-0.25
21
1571
09:21:00
34.70
34.75
34.70
-0.25
1
1550
09:20:59
34.70
34.75
34.70
-0.25
1
1549
09:20:58
34.70
34.75
34.75
-0.20
1
1548
09:20:47
34.70
34.75
34.70
-0.25
1
1547
09:20:46
34.70
34.75
34.70
-0.25
1
1546
09:20:42
34.70
34.75
34.75
-0.20
2
1545
09:20:41
34.70
34.75
34.75
-0.20
1
1543
09:20:33
34.70
34.75
34.75
-0.20
1
1542
09:20:14
34.75
34.80
34.75
-0.20
1
1541
09:20:14
34.70
34.75
34.75
-0.20
1
1540
09:20:13
34.75
34.80
34.75
-0.20
1
1539
09:20:12
34.75
34.80
34.75
-0.20
1
1538
09:20:11
34.70
34.75
34.75
-0.20
1
1537
09:20:11
34.75
34.80
34.75
-0.20
1
1536
09:20:00
34.75
34.80
34.75
-0.20
4
1535
09:20:00
34.70
34.75
34.75
-0.20
3
1531
09:20:00
34.75
34.80
34.75
-0.20
1
1528
09:19:57
34.70
34.75
34.75
-0.20
2
1527
09:19:52
34.70
34.75
34.75
-0.20
1
1525
09:19:52
34.70
34.75
34.75
-0.20
1
1524
09:19:52
34.70
34.75
34.70
-0.25
1
1523
09:19:52
34.70
34.75
34.75
-0.20
1
1522
09:19:52
34.70
34.75
34.70
-0.25
1
1521
09:19:52
34.75
34.80
34.70
-0.25
8
1520
09:19:52
34.75
34.80
34.75
-0.20
2
1512
09:19:44
34.75
34.80
34.75
-0.20
1
1510
09:19:30
34.70
34.80
34.80
-0.15
1
1509
09:19:30
34.75
34.80
34.75
-0.20
16
1508
09:19:18
34.80
34.85
34.80
-0.15
11
1492
09:19:18
34.80
34.85
34.80
-0.15
5
1481
09:19:18
34.80
34.85
34.85
-0.10
3
1476
09:19:17
34.85
34.90
34.85
-0.10
8
1473
09:19:17
34.85
34.90
34.85
-0.10
1
1465
09:19:17
34.85
34.90
34.85
-0.10
9
1464
09:19:17
34.90
34.95
34.90
-0.05
15
1455
09:19:17
34.90
35.00
34.90
-0.05
9
1440
09:19:03
34.90
35.00
34.90
-0.05
1
1431
09:18:50
34.95
35.00
34.95
0
24
1430
09:18:29
34.95
35.00
34.95
0
1
1406
09:17:30
34.90
34.95
34.95
0
1
1405
09:17:27
34.95
35.00
34.95
0
1
1404
09:17:02
34.90
34.95
34.95
0
1
1403
09:16:49
34.95
35.00
34.95
0
1
1402
09:16:47
34.95
35.00
34.95
0
3
1401
09:16:36
34.95
35.00
34.95
0
1
1398
09:16:35
34.95
35.00
34.95
0
2
1397
09:16:35
34.95
35.00
34.95
0
1
1395
09:16:23
34.90
34.95
34.95
0
6
1394
09:16:23
34.95
35.00
34.95
0
4
1388
09:16:23
34.95
35.00
34.95
0
1
1384
09:16:17
34.90
34.95
34.95
0
1
1383
09:16:14
34.90
34.95
34.95
0
1
1382
09:16:13
34.90
34.95
34.95
0
1
1381
09:16:02
34.90
34.95
34.95
0
1
1380
09:16:00
34.95
35.00
34.95
0
22
1379
09:15:57
35.00
35.05
35.00
+0.05
1
1357
09:15:56
34.95
35.00
35.00
+0.05
2
1356
09:15:45
34.95
35.00
35.00
+0.05
1
1354
09:15:28
34.95
35.00
35.00
+0.05
6
1353
09:15:21
34.95
35.00
35.00
+0.05
1
1347
09:15:17
34.95
35.00
35.00
+0.05
3
1346
09:15:12
34.95
35.00
35.00
+0.05
1
1343
09:14:59
34.95
35.00
35.00
+0.05
1
1342
09:14:59
34.95
35.00
34.95
0
1
1341
09:14:57
34.95
35.00
35.00
+0.05
1
1340
09:14:50
34.95
35.00
35.00
+0.05
2
1339
09:14:32
34.95
35.00
34.95
0
1
1337
09:14:31
34.95
35.00
34.95
0
1
1336
09:14:31
34.95
35.00
34.95
0
1
1335
09:14:31
34.95
35.00
35.00
+0.05
1
1334
09:14:04
34.95
35.00
35.00
+0.05
4
1333
09:13:54
35.00
35.05
35.00
+0.05
24
1329
09:13:54
35.05
35.10
35.05
+0.10
22
1305
09:13:48
35.05
35.10
35.05
+0.10
2
1283
09:13:23
35.05
35.10
35.05
+0.10
1
1281
09:13:22
35.05
35.10
35.05
+0.10
1
1280
09:13:20
35.05
35.10
35.05
+0.10
1
1279
09:13:08
35.10
35.15
35.10
+0.15
2
1278
09:13:06
35.05
35.15
35.05
+0.10
3
1276
09:13:02
35.10
35.20
35.10
+0.15
58
1273
09:12:56
35.15
35.20
35.15
+0.20
1
1215
09:12:56
35.10
35.15
35.15
+0.20
4
1214
09:12:55
35.10
35.15
35.15
+0.20
3
1210
09:12:54
35.10
35.15
35.15
+0.20
1
1207
09:12:52
35.10
35.15
35.15
+0.20
1
1206
09:12:51
35.10
35.15
35.15
+0.20
3
1205
09:12:51
35.10
35.15
35.15
+0.20
1
1202
09:12:50
35.10
35.15
35.15
+0.20
2
1201
09:12:49
35.10
35.15
35.15
+0.20
10
1199
09:12:47
35.10
35.15
35.15
+0.20
1
1189
09:12:43
35.10
35.15
35.15
+0.20
1
1188
09:12:43
35.10
35.15
35.10
+0.15
3
1187
09:12:42
35.10
35.15
35.15
+0.20
1
1184
09:12:37
35.10
35.15
35.15
+0.20
10
1183
09:12:37
35.05
35.10
35.10
+0.15
6
1173
09:12:35
35.05
35.10
35.10
+0.15
1
1167
09:12:29
35.10
35.15
35.10
+0.15
1
1166
09:12:25
35.10
35.15
35.10
+0.15
6
1165
09:12:25
35.05
35.10
35.10
+0.15
1
1159
09:12:24
35.05
35.10
35.10
+0.15
1
1158
09:12:23
35.00
35.10
35.10
+0.15
2
1157
09:12:22
35.05
35.10
35.05
+0.10
1
1155
09:12:19
35.00
35.10
35.10
+0.15
2
1154
09:12:19
35.05
35.10
35.05
+0.10
1
1152
09:12:18
35.00
35.10
35.10
+0.15
3
1151
09:12:18
35.00
35.10
35.10
+0.15
4
1148
09:12:15
35.00
35.10
35.10
+0.15
1
1144
09:12:13
35.05
35.10
35.05
+0.10
1
1143
09:12:08
35.10
35.15
35.10
+0.15
1
1142
09:12:08
35.00
35.10
35.10
+0.15
2
1141
09:12:07
35.00
35.10
35.10
+0.15
1
1139
09:12:07
35.00
35.10
35.10
+0.15
5
1138
09:11:59
35.00
35.10
35.10
+0.15
1
1133
09:11:59
35.00
35.10
35.10
+0.15
1
1132
09:11:56
35.00
35.10
35.10
+0.15
1
1131
09:11:56
35.00
35.10
35.10
+0.15
1
1130
09:11:56
35.00
35.10
35.10
+0.15
1
1129
09:11:51
35.00
35.10
35.10
+0.15
3
1128
09:11:49
35.05
35.10
35.05
+0.10
7
1125
09:11:48
35.00
35.05
35.05
+0.10
6
1118
09:11:48
34.95
35.00
35.00
+0.05
47
1112
09:11:42
34.95
35.00
35.00
+0.05
1
1065
09:11:37
34.95
35.00
35.00
+0.05
3
1064
09:11:30
34.95
35.00
35.00
+0.05
1
1061
09:11:29
34.95
35.00
35.00
+0.05
1
1060
09:11:27
34.95
35.00
35.00
+0.05
1
1059
09:11:17
34.95
35.00
35.00
+0.05
1
1058
09:11:12
34.95
35.00
35.00
+0.05
2
1057
09:11:11
34.95
35.00
35.00
+0.05
1
1055
09:11:02
34.95
35.00
35.00
+0.05
1
1054
09:11:01
34.95
35.00
35.00
+0.05
3
1053
09:10:51
34.90
34.95
34.95
0
1
1050
09:10:49
34.90
34.95
34.95
0
2
1049
09:10:48
34.90
34.95
34.95
0
1
1047
09:10:44
34.90
34.95
34.95
0
1
1046
09:10:43
34.90
34.95
34.95
0
1
1045
09:10:42
34.90
34.95
34.95
0
1
1044
09:10:42
34.95
35.00
34.95
0
1
1043
09:10:38
34.95
35.00
34.95
0
1
1042
09:10:33
34.90
34.95
34.95
0
1
1041
09:10:31
34.95
35.00
34.95
0
11
1040
09:10:31
34.90
34.95
34.95
0
9
1029
09:10:24
34.90
34.95
34.95
0
1
1020
09:10:20
34.90
34.95
34.95
0
1
1019
09:10:04
34.95
35.00
34.95
0
6
1018
09:10:04
34.95
35.00
34.95
0
10
1012
09:10:04
34.90
34.95
34.95
0
6
1002
09:10:03
34.90
34.95
34.95
0
2
996
09:10:01
34.90
34.95
34.95
0
17
994
09:09:35
34.85
34.90
34.90
-0.05
3
977
09:09:33
34.85
34.95
34.85
-0.10
1
974
09:09:29
34.90
34.95
34.90
-0.05
4
973
09:09:29
34.90
34.95
34.90
-0.05
6
969
09:09:29
34.90
34.95
34.90
-0.05
1
963
09:09:16
34.90
34.95
34.95
0
1
962
09:09:10
34.90
34.95
34.90
-0.05
1
961
09:09:10
34.90
34.95
34.90
-0.05
1
960
09:09:10
34.90
34.95
34.90
-0.05
5
959
09:09:07
34.90
34.95
34.95
0
3
954
09:08:58
34.90
34.95
34.90
-0.05
7
951
09:08:54
34.95
35.00
34.95
0
1
944
09:08:54
34.95
35.00
34.95
0
7
943
09:08:33
34.90
34.95
34.95
0
1
936
09:08:31
34.90
34.95
34.95
0
8
935
09:08:15
34.90
34.95
34.95
0
1
927
09:07:51
34.90
34.95
34.90
-0.05
2
926
09:07:49
34.90
34.95
34.90
-0.05
1
924
09:07:34
34.85
34.90
34.90
-0.05
4
923
09:07:32
34.85
34.90
34.90
-0.05
1
919
09:07:32
34.85
34.90
34.90
-0.05
1
918
09:07:29
34.85
34.90
34.90
-0.05
4
917
09:07:26
34.85
34.90
34.90
-0.05
5
913
09:07:07
34.85
34.90
34.85
-0.10
1
908
09:07:03
34.85
34.90
34.85
-0.10
4
907
09:06:59
34.85
34.90
34.85
-0.10
1
903
09:06:34
34.80
34.85
34.85
-0.10
1
902
09:06:34
34.85
34.90
34.85
-0.10
1
901
09:06:32
34.85
34.90
34.85
-0.10
1
900
09:06:30
34.85
34.90
34.85
-0.10
1
899
09:06:30
34.80
34.85
34.85
-0.10
1
898
09:06:28
34.80
34.85
34.90
-0.05
7
897
09:06:28
34.80
34.85
34.85
-0.10
3
890
09:06:27
34.80
34.90
34.80
-0.15
1
887
09:06:18
34.80
34.90
34.80
-0.15
12
886
09:06:15
34.85
34.90
34.85
-0.10
1
874
09:06:02
34.80
34.90
34.80
-0.15
10
873
09:05:58
34.80
34.90
34.80
-0.15
1
863
09:05:53
34.80
34.90
34.80
-0.15
1
862
09:05:25
34.80
34.95
34.80
-0.15
1
861
09:05:21
34.80
34.95
34.80
-0.15
8
860
09:05:11
34.90
34.95
34.90
-0.05
7
852
09:05:11
34.90
34.95
34.90
-0.05
24
845
09:05:11
34.90
34.95
34.90
-0.05
1
821
09:05:11
34.75
34.90
34.90
-0.05
18
820
09:05:06
34.80
34.90
34.80
-0.15
1
802
09:05:04
34.75
34.95
34.75
-0.20
30
801
09:05:04
34.85
34.95
34.85
-0.10
2
771
09:05:03
34.80
34.95
34.80
-0.15
13
769
09:05:02
34.85
35.00
34.85
-0.10
4
756
09:05:00
34.90
35.00
34.90
-0.05
7
752
09:04:58
34.95
35.05
34.95
0
8
745
09:04:55
35.00
35.05
35.00
+0.05
1
737
09:04:55
35.00
35.05
35.00
+0.05
1
736
09:04:52
34.95
35.00
35.00
+0.05
1
735
09:04:51
35.00
35.05
35.00
+0.05
1
734
09:04:50
34.95
35.05
35.05
+0.10
1
733
09:04:48
34.95
35.00
35.05
+0.10
1
732
09:04:48
34.95
35.00
35.00
+0.05
1
731
09:04:46
35.00
35.05
35.00
+0.05
1
730
09:04:43
35.00
35.05
35.00
+0.05
1
729
09:04:41
35.00
35.05
35.00
+0.05
3
728
09:04:41
34.90
35.00
35.00
+0.05
17
725
09:04:41
34.95
35.00
34.95
0
1
708
09:04:40
34.90
35.00
34.90
-0.05
1
707
09:04:39
34.95
35.00
34.95
0
11
706
09:04:36
34.95
35.00
34.95
0
1
695
09:04:33
34.90
34.95
34.95
0
1
694
09:04:28
34.85
34.90
34.90
-0.05
5
693
09:04:27
34.85
34.90
34.90
-0.05
1
688
09:04:24
34.85
34.90
34.90
-0.05
1
687
09:04:22
34.80
34.85
34.85
-0.10
1
686
09:04:22
34.80
34.85
34.85
-0.10
5
685
09:04:21
34.80
34.85
34.85
-0.10
3
680
09:04:20
34.80
34.85
34.85
-0.10
1
677
09:04:18
34.80
34.85
34.85
-0.10
1
676
09:04:17
34.80
34.85
34.85
-0.10
2
675
09:04:12
34.75
34.85
34.85
-0.10
1
673
09:04:11
34.75
34.80
34.80
-0.15
3
672
09:04:10
34.75
34.80
34.80
-0.15
5
669
09:04:05
34.75
34.80
34.80
-0.15
1
664
09:04:05
34.80
34.85
34.80
-0.15
11
663
09:04:02
34.80
34.85
34.80
-0.15
2
652
09:04:02
34.75
34.80
34.80
-0.15
1
650
09:03:56
34.80
34.85
34.80
-0.15
1
649
09:03:56
34.75
34.80
34.80
-0.15
4
648
09:03:56
34.70
34.75
34.75
-0.20
3
644
09:03:56
34.75
34.80
34.75
-0.20
2
641
09:03:48
34.75
34.80
34.75
-0.20
2
639
09:03:48
34.70
34.75
34.75
-0.20
1
637
09:03:40
34.60
34.70
34.70
-0.25
10
636
09:03:37
34.60
34.65
34.65
-0.30
1
626
09:03:25
34.65
34.70
34.65
-0.30
1
625
09:03:22
34.65
34.70
34.65
-0.30
7
624
09:03:22
34.65
34.70
34.65
-0.30
3
617
09:03:11
34.65
34.70
34.65
-0.30
1
614
09:03:08
34.60
34.70
34.70
-0.25
1
613
09:03:07
34.70
34.75
34.70
-0.25
2
612
09:03:06
34.60
34.70
34.70
-0.25
2
610
09:03:06
34.60
34.65
34.65
-0.30
1
608
09:03:06
34.60
34.65
34.60
-0.35
4
607
09:03:05
34.65
34.70
34.65
-0.30
1
603
09:03:05
34.60
34.65
34.70
-0.25
2
602
09:03:05
34.60
34.65
34.65
-0.30
3
600
09:03:05
34.60
34.65
34.60
-0.35
4
597
09:03:05
34.65
34.70
34.65
-0.30
29
593
09:03:05
34.65
34.75
34.65
-0.30
1
564
09:03:05
34.65
34.75
34.65
-0.30
1
563
09:03:05
34.65
34.75
34.65
-0.30
11
562
09:03:05
34.65
34.75
34.65
-0.30
7
551
09:03:05
34.70
34.75
34.70
-0.25
1
544
09:03:04
34.65
34.70
34.70
-0.25
1
543
09:03:03
34.65
34.70
34.70
-0.25
1
542
09:03:02
34.65
34.70
34.65
-0.30
10
541
09:03:00
34.70
34.75
34.70
-0.25
1
531
09:02:59
34.65
34.75
34.65
-0.30
2
530
09:02:58
34.65
34.75
34.65
-0.30
3
528
09:02:57
34.70
34.75
34.70
-0.25
1
525
09:02:49
34.65
34.75
34.65
-0.30
1
524
09:02:43
34.65
34.75
34.65
-0.30
1
523
09:02:42
34.65
34.70
34.70
-0.25
1
522
09:02:42
34.65
34.70
34.70
-0.25
4
521
09:02:39
34.65
34.70
34.65
-0.30
1
517
09:02:39
34.65
34.70
34.65
-0.30
1
516
09:02:39
34.60
34.65
34.65
-0.30
8
515
09:02:37
34.60
34.65
34.60
-0.35
2
507
09:02:29
34.60
34.65
34.65
-0.30
1
505
09:02:29
34.60
34.65
34.60
-0.35
1
504
09:02:27
34.60
34.65
34.60
-0.35
1
503
09:02:25
34.60
34.65
34.60
-0.35
1
502
09:02:23
34.60
34.65
34.60
-0.35
1
501
09:02:23
34.60
34.65
34.65
-0.30
1
500
09:02:21
34.60
34.65
34.60
-0.35
1
499
09:02:19
34.65
34.70
34.65
-0.30
7
498
09:02:18
34.65
34.70
34.70
-0.25
1
491
09:02:15
34.70
34.75
34.70
-0.25
10
490
09:02:11
34.70
34.75
34.75
-0.20
1
480
09:02:09
34.75
34.80
34.75
-0.20
1
479
09:02:07
34.75
34.80
34.75
-0.20
14
478
09:02:07
34.80
34.85
34.80
-0.15
14
464
09:02:07
34.80
34.85
34.80
-0.15
3
450
09:02:07
34.80
34.85
34.80
-0.15
1
447
09:02:04
34.80
34.85
34.85
-0.10
1
446
09:01:57
34.80
34.85
34.85
-0.10
2
445
09:01:55
34.80
34.85
34.85
-0.10
1
443
09:01:54
34.80
34.85
34.80
-0.15
2
442
09:01:54
34.80
34.85
34.80
-0.15
1
440
09:01:51
34.80
34.85
34.85
-0.10
1
439
09:01:50
34.80
34.85
34.80
-0.15
1
438
09:01:46
34.80
34.85
34.80
-0.15
1
437
09:01:46
34.80
34.85
34.85
-0.10
1
436
09:01:41
34.75
34.80
34.80
-0.15
3
435
09:01:37
34.80
34.90
34.80
-0.15
2
432
09:01:37
34.85
34.90
34.85
-0.10
1
430
09:01:36
34.80
34.85
34.85
-0.10
1
429
09:01:29
34.80
34.85
34.85
-0.10
1
428
09:01:28
34.85
34.90
34.85
-0.10
2
427
09:01:28
34.80
34.85
34.85
-0.10
3
425
09:01:22
34.80
34.85
34.85
-0.10
2
422
09:01:10
34.75
34.90
34.90
-0.05
2
420
09:01:08
34.75
34.90
34.90
-0.05
1
418
09:01:05
34.75
34.90
34.90
-0.05
1
417
09:01:05
34.80
34.90
34.80
-0.15
4
416
09:01:04
34.80
34.90
34.90
-0.05
1
412
09:01:04
34.80
34.90
34.90
-0.05
2
411
09:01:03
34.85
34.90
34.85
-0.10
3
409
09:01:03
34.85
34.90
34.90
-0.05
1
406
09:01:03
34.90
34.95
34.90
-0.05
9
405
09:01:03
34.95
35.00
34.95
0
39
396
09:01:03
34.95
35.00
34.95
0
13
357
09:01:03
34.95
35.00
34.95
0
20
344
09:01:03
34.95
35.00
34.95
0
18
324
09:00:56
34.95
35.00
35.00
+0.05
1
306
09:00:53
34.95
35.00
35.00
+0.05
1
305
09:00:53
35.00
35.10
35.00
+0.05
1
304
09:00:50
34.95
35.00
35.00
+0.05
2
303
09:00:47
35.00
35.05
35.00
+0.05
16
301
09:00:47
35.05
35.15
35.05
+0.10
7
285
09:00:47
35.05
35.15
35.05
+0.10
16
278
09:00:46
35.05
35.15
35.05
+0.10
4
262
09:00:46
35.10
35.15
35.10
+0.15
43
258
09:00:46
35.10
35.15
35.15
+0.20
2
215
09:00:46
35.10
35.15
35.10
+0.15
2
213
09:00:46
35.10
35.15
35.15
+0.20
2
211
09:00:46
35.10
35.15
35.15
+0.20
1
209
09:00:43
35.10
35.15
35.15
+0.20
2
208
09:00:42
35.10
35.15
35.15
+0.20
5
206
09:00:42
35.10
35.15
35.15
+0.20
1
201
09:00:40
35.10
35.15
35.15
+0.20
1
200
09:00:39
35.10
35.15
35.15
+0.20
2
199
09:00:36
35.10
35.15
35.15
+0.20
1
197
09:00:33
35.10
35.15
35.15
+0.20
1
196
09:00:31
35.10
35.15
35.15
+0.20
1
195
09:00:31
35.10
35.15
35.15
+0.20
2
194
09:00:30
35.10
35.15
35.15
+0.20
1
192
09:00:30
35.10
35.15
35.15
+0.20
1
191
09:00:28
35.10
35.15
35.15
+0.20
1
190
09:00:27
35.10
35.15
35.15
+0.20
2
189
09:00:27
35.10
35.15
35.15
+0.20
2
187
09:00:27
35.10
35.15
35.15
+0.20
1
185
09:00:25
35.10
35.15
35.15
+0.20
1
184
09:00:25
35.10
35.15
35.15
+0.20
5
183
09:00:25
35.10
35.15
35.15
+0.20
1
178
09:00:25
35.10
35.15
35.15
+0.20
1
177
09:00:24
35.10
35.15
35.15
+0.20
2
176
09:00:22
35.10
35.15
35.15
+0.20
5
174
09:00:20
35.10
35.15
35.15
+0.20
1
169
09:00:17
35.10
35.15
35.10
+0.15
1
168
09:00:17
35.10
35.15
35.15
+0.20
1
167
09:00:13
35.10
35.15
35.15
+0.20
1
166
09:00:11
35.10
35.15
35.10
+0.15
1
165
09:00:09
35.10
35.15
35.10
+0.15
2
164
09:00:09
--
--
35.15
+0.20
162
162
其他人也逛...
Dreame 追覓科技 X30 Ultra 主動式AI自潔掃拖旗艦機(仿生機械臂3.0/基座自清潔/8300PA/拖布自動拆卸)
MyCard 10000點虛擬點數卡
青森農協 青連希望蘋果汁 (1Lx6入)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
全家6000元虛擬禮物卡
統一超商10000元虛擬商品卡
Panasonic 國際牌 25L微電腦微波爐NN-ST34NB
AirPods Pro (2nd generation) with MagSafe Case (USB‑C)
PChome 購物儲值25, 000元
Golf 極速 PD 100W 充電編織傳輸線 1m (黑)
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
大潤發5000元即享券(餘額型)
PChome 購物儲值50, 000元
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
個股名稱
數位部找TikTok高層會談 加速違...
台美利差縮小 合庫金估SWAP收益...
熱門討論股
台股人氣ETF
熱門概念股
廣達
英業達
緯創
鴻海
神達
台達電
中興電
台積電
鴻準
00939
00919
0050
0056
006208
00878
00679B
00713
AI伺服器概念股
機器人概念股
軍工概念股
重電 & 2050淨零碳排
電動車概念股
人氣股市議題-PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
機器人概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
均豪今年營運成長展望樂觀 均華...
‧
電信三雄6/30前關閉3G網路 加速...
‧
新青安房貸續發威 5大房仲3月成...
更多
加密貨幣
比特幣
BTC
70216.59
761.25
1.10%
以太幣
ETH
3540.32
40.20
1.15%
瑞波幣
XRP
0.628728
0.02
2.74%
比特幣現金
BCH
616.47
76.68
14.20%
萊特幣
LTC
105.07
11.39
12.16%
卡達幣
ADA
0.663550
0.02
2.32%
波場幣
TRX
0.120623
0.00
0.95%
恆星幣
XLM
0.145034
0.01
8.42%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
行動版
電腦版
大盤
加權指數
櫃買指數
類股
集中市場
櫃買中心
市場指數
權證
股票找權證
權證篩選
權證排行
期權
期貨商品
期貨價差
分類報價
上市/上櫃
產業股
集團股
概念股
自選股
最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞
個股
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK
股市公告
新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會
選股
快速選股
推薦選股
我的選股條件
三大法人
買賣金額
外資買賣超
投信買賣超
自營商買賣超
排行
上市排行
上櫃排行
財務排行
籌碼排行
網友排行
融資融券
餘額統計
融資增減
融券增減
使用率/券資比
專欄
箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄
券商分析
研究報告
今日盤勢分析
即時新聞
熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財
港股美股
分類報價
即時新聞
熱門排行
焦點股票
外匯
全球匯率數
熱門匯率
即時新聞
經濟數據
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「
資訊用戶權益暨使用同意聲明書
」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『
交易資訊使用管理辦法
』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。