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
[公告] 研華:本公司董事會決議收購Aures Technologies S.A.股權案
熱門
彭(雙)浪盼友達轉型明年見效 不只面板推全面解決方案
更新報價
達 運
(6120)
光電業
上市
友達
集團
17.00
▲+0.15
+0.89%
1.39
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.15
8,199
16.95
102
17.00
22
17.05
17.35
16.75
16.85
+ 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
16.95
17.00
17.00
+0.15
11
8199
13:30:00
16.95
17.00
17.00
+0.15
412
8188
13:24:59
16.95
17.00
17.00
+0.15
2
7776
13:24:59
16.95
17.00
17.00
+0.15
20
7774
13:24:58
16.95
17.00
17.00
+0.15
1
7754
13:24:30
16.95
17.00
17.00
+0.15
2
7753
13:24:30
16.95
17.00
17.00
+0.15
19
7751
13:24:28
16.95
17.00
16.95
+0.10
2
7732
13:24:27
16.95
17.00
17.00
+0.15
1
7730
13:24:18
16.95
17.00
17.00
+0.15
3
7729
13:24:15
16.95
17.00
17.00
+0.15
30
7726
13:24:06
16.95
17.00
17.00
+0.15
1
7696
13:24:02
16.95
17.00
16.95
+0.10
5
7695
13:23:53
16.95
17.00
17.00
+0.15
1
7690
13:23:51
16.95
17.00
17.00
+0.15
6
7689
13:23:51
16.95
17.00
17.00
+0.15
1
7683
13:23:35
16.95
17.00
16.95
+0.10
1
7682
13:23:13
16.95
17.00
17.00
+0.15
1
7681
13:23:09
16.95
17.00
16.95
+0.10
1
7680
13:22:57
16.95
17.00
16.95
+0.10
2
7679
13:22:50
16.95
17.00
16.95
+0.10
1
7677
13:22:49
16.95
17.00
17.00
+0.15
2
7676
13:22:46
16.95
17.00
16.95
+0.10
2
7674
13:22:24
16.95
17.00
16.95
+0.10
1
7672
13:22:05
16.95
17.00
16.95
+0.10
1
7671
13:21:46
16.95
17.00
17.00
+0.15
2
7670
13:21:44
16.95
17.00
16.95
+0.10
10
7668
13:21:41
16.95
17.00
16.95
+0.10
5
7658
13:21:15
16.95
17.00
16.95
+0.10
5
7653
13:21:15
16.95
17.00
17.00
+0.15
3
7648
13:20:56
16.95
17.00
17.00
+0.15
2
7645
13:20:55
16.95
17.00
16.95
+0.10
3
7643
13:20:53
16.95
17.00
16.95
+0.10
5
7640
13:20:39
16.95
17.00
16.95
+0.10
12
7635
13:20:26
16.95
17.00
17.00
+0.15
1
7623
13:20:25
16.95
17.00
17.00
+0.15
2
7622
13:20:24
16.95
17.00
17.00
+0.15
4
7620
13:20:20
16.95
17.00
17.00
+0.15
2
7616
13:20:18
16.95
17.00
16.95
+0.10
3
7614
13:20:11
16.95
17.00
16.95
+0.10
3
7611
13:20:09
16.95
17.00
16.95
+0.10
10
7608
13:19:54
16.95
17.00
16.95
+0.10
2
7598
13:19:44
16.95
17.00
17.00
+0.15
1
7596
13:19:34
16.95
17.00
16.95
+0.10
5
7595
13:19:29
16.95
17.00
17.00
+0.15
5
7590
13:19:27
16.95
17.00
16.95
+0.10
1
7585
13:19:23
16.95
17.00
17.00
+0.15
1
7584
13:19:22
16.95
17.00
16.95
+0.10
12
7583
13:19:16
16.95
17.00
16.95
+0.10
1
7571
13:19:15
16.95
17.00
16.95
+0.10
2
7570
13:19:01
16.95
17.00
16.95
+0.10
2
7568
13:18:44
16.95
17.00
16.95
+0.10
5
7566
13:18:32
16.95
17.00
16.95
+0.10
1
7561
13:18:28
16.95
17.00
17.00
+0.15
5
7560
13:18:27
16.95
17.00
16.95
+0.10
1
7555
13:18:26
16.95
17.00
17.00
+0.15
1
7554
13:18:17
16.95
17.00
16.95
+0.10
10
7553
13:17:57
16.95
17.00
16.95
+0.10
1
7543
13:17:50
16.95
17.00
17.00
+0.15
1
7542
13:17:49
16.95
17.00
17.00
+0.15
1
7541
13:17:48
16.95
17.00
17.00
+0.15
1
7540
13:17:47
16.95
17.00
17.00
+0.15
1
7539
13:17:46
16.95
17.00
17.00
+0.15
1
7538
13:17:45
16.95
17.00
17.00
+0.15
1
7537
13:17:44
16.95
17.00
17.00
+0.15
1
7536
13:17:44
16.95
17.00
17.00
+0.15
2
7535
13:17:43
16.95
17.00
17.00
+0.15
1
7533
13:17:42
16.95
17.00
17.00
+0.15
1
7532
13:17:41
16.95
17.00
17.00
+0.15
1
7531
13:17:40
16.95
17.00
17.00
+0.15
1
7530
13:17:39
16.95
17.00
17.00
+0.15
1
7529
13:17:38
16.95
17.00
17.00
+0.15
1
7528
13:17:37
16.95
17.00
17.00
+0.15
1
7527
13:17:36
16.95
17.00
17.00
+0.15
1
7526
13:17:35
16.95
17.00
17.00
+0.15
1
7525
13:17:34
16.95
17.00
17.00
+0.15
1
7524
13:17:33
16.95
17.00
17.00
+0.15
1
7523
13:17:32
16.95
17.00
17.00
+0.15
1
7522
13:17:31
16.95
17.00
17.00
+0.15
1
7521
13:17:30
16.95
17.00
17.00
+0.15
1
7520
13:17:29
16.95
17.00
17.00
+0.15
1
7519
13:17:28
16.95
17.00
17.00
+0.15
1
7518
13:17:28
16.95
17.00
17.00
+0.15
2
7517
13:17:27
16.95
17.00
17.00
+0.15
1
7515
13:17:26
16.95
17.00
17.00
+0.15
1
7514
13:17:25
16.95
17.00
17.00
+0.15
1
7513
13:17:24
16.95
17.00
17.00
+0.15
1
7512
13:17:23
16.95
17.00
17.00
+0.15
1
7511
13:17:22
16.95
17.00
17.00
+0.15
1
7510
13:17:21
16.95
17.00
17.00
+0.15
1
7509
13:17:20
16.95
17.00
17.00
+0.15
1
7508
13:17:19
16.95
17.00
17.00
+0.15
1
7507
13:17:18
16.95
17.00
17.00
+0.15
1
7506
13:17:17
16.95
17.00
17.00
+0.15
1
7505
13:17:16
16.95
17.00
17.00
+0.15
1
7504
13:17:15
16.95
17.00
17.00
+0.15
1
7503
13:17:14
16.95
17.00
17.00
+0.15
1
7502
13:17:13
16.95
17.00
17.00
+0.15
1
7501
13:17:13
16.95
17.00
17.00
+0.15
1
7500
13:17:11
16.95
17.00
17.00
+0.15
1
7499
13:17:10
16.95
17.00
17.00
+0.15
1
7498
13:17:09
16.95
17.00
17.00
+0.15
1
7497
13:17:08
16.95
17.00
17.00
+0.15
1
7496
13:17:01
16.95
17.00
16.95
+0.10
15
7495
13:17:00
16.95
17.00
16.95
+0.10
2
7480
13:16:56
16.95
17.00
16.95
+0.10
7
7478
13:16:48
16.95
17.00
16.95
+0.10
2
7471
13:16:37
16.95
17.00
16.95
+0.10
1
7469
13:16:35
16.95
17.00
16.95
+0.10
1
7468
13:16:34
16.95
17.00
17.00
+0.15
1
7467
13:16:33
16.95
17.00
16.95
+0.10
1
7466
13:16:32
16.95
17.00
16.95
+0.10
5
7465
13:16:27
16.95
17.00
16.95
+0.10
1
7460
13:16:27
16.95
17.00
16.95
+0.10
12
7459
13:16:24
16.95
17.00
16.95
+0.10
13
7447
13:16:17
16.95
17.00
16.95
+0.10
2
7434
13:16:17
16.95
17.00
16.95
+0.10
1
7432
13:16:06
16.95
17.00
16.95
+0.10
1
7431
13:16:00
16.95
17.00
16.95
+0.10
4
7430
13:15:45
16.95
17.00
16.95
+0.10
10
7426
13:15:29
16.95
17.00
17.00
+0.15
1
7416
13:15:13
16.95
17.00
17.00
+0.15
5
7415
13:15:07
16.95
17.00
16.95
+0.10
2
7410
13:15:00
16.95
17.00
17.00
+0.15
1
7408
13:14:59
16.95
17.00
17.00
+0.15
2
7407
13:14:57
16.95
17.00
16.95
+0.10
2
7405
13:14:52
16.95
17.00
17.00
+0.15
1
7403
13:14:40
16.95
17.00
17.00
+0.15
2
7402
13:14:36
16.95
17.00
17.00
+0.15
10
7400
13:14:34
16.95
17.00
16.95
+0.10
3
7390
13:14:29
16.95
17.00
17.00
+0.15
10
7387
13:14:22
16.95
17.00
17.00
+0.15
1
7377
13:14:18
16.95
17.00
17.00
+0.15
1
7376
13:14:13
16.95
17.00
17.00
+0.15
2
7375
13:14:00
16.95
17.00
17.00
+0.15
7
7373
13:13:52
16.95
17.00
17.00
+0.15
2
7366
13:13:19
16.95
17.00
17.00
+0.15
2
7364
13:13:14
16.95
17.00
17.00
+0.15
3
7362
13:13:12
16.95
17.00
17.00
+0.15
1
7359
13:13:03
16.95
17.00
16.95
+0.10
3
7358
13:12:51
16.95
17.00
17.00
+0.15
2
7355
13:12:47
16.95
17.00
17.00
+0.15
2
7353
13:12:35
16.95
17.00
16.95
+0.10
5
7351
13:12:26
16.95
17.00
16.95
+0.10
10
7346
13:12:07
16.95
17.00
17.00
+0.15
2
7336
13:11:31
16.95
17.00
17.00
+0.15
2
7334
13:11:01
16.95
17.00
17.00
+0.15
10
7332
13:10:58
16.95
17.00
17.00
+0.15
2
7322
13:10:23
16.95
17.00
17.00
+0.15
2
7320
13:10:06
16.95
17.00
17.00
+0.15
1
7318
13:10:06
16.95
17.00
17.00
+0.15
1
7317
13:09:45
16.95
17.00
17.00
+0.15
2
7316
13:09:17
16.95
17.00
17.00
+0.15
10
7314
13:09:16
16.95
17.00
16.95
+0.10
1
7304
13:09:11
16.95
17.00
17.00
+0.15
2
7303
13:09:08
16.95
17.00
17.00
+0.15
5
7301
13:09:02
16.95
17.00
17.00
+0.15
1
7296
13:08:59
16.95
17.00
16.95
+0.10
1
7295
13:08:20
16.95
17.00
16.95
+0.10
5
7294
13:08:11
16.95
17.00
16.95
+0.10
3
7289
13:07:48
16.95
17.00
17.00
+0.15
2
7286
13:07:40
16.95
17.00
16.95
+0.10
1
7284
13:07:14
16.95
17.00
16.95
+0.10
2
7283
13:07:00
16.95
17.00
16.95
+0.10
2
7281
13:06:53
16.95
17.00
16.95
+0.10
1
7279
13:06:33
16.95
17.00
16.95
+0.10
2
7278
13:06:23
16.95
17.00
17.00
+0.15
2
7276
13:06:00
16.95
17.00
16.95
+0.10
2
7274
13:05:49
16.95
17.00
16.95
+0.10
2
7272
13:05:44
16.95
17.00
16.95
+0.10
2
7270
12:59:46
16.95
17.00
16.95
+0.10
1
7268
12:59:31
16.90
16.95
16.95
+0.10
3
7267
12:59:29
16.90
16.95
16.90
+0.05
10
7264
12:59:26
16.90
16.95
16.95
+0.10
6
7254
12:59:21
16.90
16.95
16.95
+0.10
1
7248
12:59:16
16.95
17.00
16.95
+0.10
2
7247
12:58:46
16.95
17.00
16.95
+0.10
1
7245
12:58:45
16.95
17.00
16.95
+0.10
1
7244
12:58:44
16.95
17.00
16.95
+0.10
1
7243
12:58:33
16.95
17.00
16.95
+0.10
5
7242
12:58:28
16.90
16.95
16.95
+0.10
1
7237
12:58:25
16.95
17.00
16.90
+0.05
3
7236
12:58:25
16.95
17.00
16.95
+0.10
2
7233
12:58:19
16.95
17.00
16.95
+0.10
5
7231
12:57:53
16.95
17.00
17.00
+0.15
1
7226
12:57:48
16.95
17.00
16.95
+0.10
1
7225
12:56:49
16.95
17.00
16.95
+0.10
1
7224
12:56:41
16.90
16.95
16.95
+0.10
1
7223
12:56:40
16.95
17.00
16.95
+0.10
2
7222
12:56:27
16.95
17.00
16.95
+0.10
2
7220
12:56:25
16.95
17.00
16.95
+0.10
1
7218
12:56:15
16.95
17.00
16.95
+0.10
1
7217
12:55:50
16.90
16.95
16.95
+0.10
4
7216
12:55:50
16.95
17.00
16.95
+0.10
36
7212
12:55:13
16.95
17.00
17.00
+0.15
1
7176
12:54:56
16.95
17.00
16.95
+0.10
1
7175
12:54:54
16.95
17.00
16.95
+0.10
3
7174
12:54:35
16.95
17.00
16.95
+0.10
8
7171
12:54:08
16.95
17.00
16.95
+0.10
1
7163
12:53:00
16.90
16.95
16.95
+0.10
5
7162
12:52:54
16.90
16.95
16.95
+0.10
3
7157
12:52:54
16.95
17.00
16.95
+0.10
2
7154
12:52:54
16.90
16.95
16.95
+0.10
1
7152
12:52:54
16.95
17.00
16.95
+0.10
11
7151
12:52:26
16.95
17.00
16.95
+0.10
1
7140
12:52:21
16.95
17.00
16.95
+0.10
1
7139
12:52:20
16.95
17.00
16.95
+0.10
35
7138
12:51:41
16.95
17.00
16.95
+0.10
1
7103
12:50:52
16.95
17.00
16.95
+0.10
3
7102
12:49:57
16.95
17.00
17.00
+0.15
1
7099
12:49:56
17.00
17.05
17.00
+0.15
12
7098
12:49:53
17.00
17.05
17.00
+0.15
3
7086
12:49:47
17.00
17.05
17.00
+0.15
1
7083
12:49:34
17.00
17.05
17.00
+0.15
3
7082
12:49:11
17.00
17.05
17.00
+0.15
1
7079
12:49:08
17.00
17.05
17.00
+0.15
3
7078
12:48:51
17.00
17.05
17.00
+0.15
2
7075
12:48:37
17.00
17.05
17.00
+0.15
2
7073
12:47:56
17.00
17.05
17.00
+0.15
1
7071
12:47:55
17.00
17.05
17.05
+0.20
1
7070
12:46:59
16.95
17.00
17.00
+0.15
2
7069
12:46:53
16.95
17.00
17.00
+0.15
6
7067
12:46:53
16.95
17.00
17.00
+0.15
9
7061
12:46:53
17.00
17.05
17.00
+0.15
5
7052
12:46:52
17.00
17.05
17.00
+0.15
1
7047
12:46:49
17.00
17.05
17.00
+0.15
2
7046
12:46:24
17.00
17.05
17.00
+0.15
9
7044
12:45:11
17.00
17.05
17.00
+0.15
2
7035
12:44:51
17.00
17.05
17.00
+0.15
1
7033
12:44:48
16.95
17.05
16.95
+0.10
45
7032
12:44:41
17.00
17.05
17.00
+0.15
30
6987
12:44:05
17.00
17.05
17.00
+0.15
1
6957
12:43:37
17.00
17.05
17.00
+0.15
1
6956
12:43:25
17.00
17.05
17.05
+0.20
1
6955
12:43:25
17.00
17.05
17.05
+0.20
1
6954
12:43:22
17.00
17.05
17.05
+0.20
3
6953
12:43:20
17.00
17.05
17.05
+0.20
1
6950
12:43:07
17.00
17.05
17.05
+0.20
1
6949
12:42:55
17.05
17.10
17.05
+0.20
1
6948
12:42:51
17.05
17.10
17.05
+0.20
1
6947
12:42:49
17.05
17.10
17.05
+0.20
1
6946
12:42:43
17.05
17.10
17.05
+0.20
1
6945
12:42:37
17.00
17.05
17.05
+0.20
2
6944
12:42:36
17.05
17.10
17.05
+0.20
1
6942
12:42:30
17.05
17.10
17.05
+0.20
5
6941
12:42:30
17.05
17.10
17.05
+0.20
10
6936
12:42:26
17.00
17.05
17.05
+0.20
5
6926
12:42:20
17.00
17.05
17.05
+0.20
1
6921
12:42:20
17.00
17.05
17.05
+0.20
2
6920
12:42:14
17.05
17.10
17.05
+0.20
4
6918
12:42:14
17.05
17.10
17.05
+0.20
3
6914
12:42:14
17.05
17.10
17.05
+0.20
4
6911
12:42:14
17.05
17.10
17.05
+0.20
1
6907
12:42:14
17.00
17.05
17.05
+0.20
1
6906
12:42:09
17.00
17.05
17.05
+0.20
1
6905
12:42:09
17.00
17.05
17.05
+0.20
1
6904
12:42:08
17.00
17.05
17.05
+0.20
1
6903
12:42:05
17.00
17.05
17.05
+0.20
1
6902
12:42:03
17.00
17.05
17.05
+0.20
10
6901
12:42:02
17.00
17.05
17.05
+0.20
1
6891
12:42:00
17.00
17.05
17.05
+0.20
2
6890
12:41:56
17.00
17.05
17.05
+0.20
3
6888
12:41:56
17.00
17.05
17.05
+0.20
1
6885
12:41:48
17.00
17.05
17.05
+0.20
1
6884
12:41:47
17.00
17.05
17.05
+0.20
4
6883
12:41:44
17.00
17.05
17.05
+0.20
1
6879
12:41:43
17.00
17.05
17.05
+0.20
2
6878
12:41:37
17.00
17.05
17.05
+0.20
1
6876
12:41:36
17.00
17.05
17.05
+0.20
1
6875
12:41:34
17.00
17.05
17.05
+0.20
1
6874
12:41:34
17.00
17.05
17.05
+0.20
1
6873
12:41:33
17.00
17.05
17.05
+0.20
1
6872
12:41:33
17.00
17.05
17.05
+0.20
1
6871
12:41:01
16.95
17.00
17.00
+0.15
50
6870
12:41:01
16.95
17.00
17.00
+0.15
1
6820
12:41:01
16.95
17.00
17.00
+0.15
150
6819
12:40:36
16.95
17.00
17.00
+0.15
1
6669
12:40:30
16.95
17.00
17.00
+0.15
2
6668
12:39:51
16.95
17.00
17.00
+0.15
4
6666
12:39:32
16.95
17.00
17.00
+0.15
1
6662
12:39:10
16.95
17.00
17.00
+0.15
2
6661
12:39:03
16.95
17.00
17.00
+0.15
1
6659
12:39:02
16.95
17.00
17.00
+0.15
1
6658
12:39:01
16.95
17.00
17.00
+0.15
6
6657
12:38:40
16.95
17.00
16.95
+0.10
1
6651
12:38:24
16.95
17.00
16.95
+0.10
1
6650
12:36:58
16.95
17.00
16.95
+0.10
1
6649
12:36:28
16.95
17.00
16.95
+0.10
1
6648
12:34:19
16.95
17.00
16.95
+0.10
1
6647
12:31:24
16.90
16.95
16.95
+0.10
75
6646
12:31:13
16.90
16.95
16.95
+0.10
1
6571
12:30:58
16.90
16.95
16.95
+0.10
1
6570
12:30:49
16.90
16.95
16.95
+0.10
1
6569
12:30:26
16.90
16.95
16.95
+0.10
1
6568
12:30:05
16.90
16.95
16.90
+0.05
2
6567
12:29:58
16.90
16.95
16.95
+0.10
1
6565
12:29:51
16.90
16.95
16.90
+0.05
1
6564
12:29:17
16.90
16.95
16.95
+0.10
1
6563
12:29:04
16.90
16.95
16.95
+0.10
1
6562
12:28:39
16.90
16.95
16.90
+0.05
2
6561
12:28:05
16.90
16.95
16.95
+0.10
1
6559
12:27:48
16.90
16.95
16.90
+0.05
2
6558
12:27:31
16.90
16.95
16.90
+0.05
1
6556
12:27:23
16.90
16.95
16.90
+0.05
3
6555
12:27:06
16.90
16.95
16.90
+0.05
5
6552
12:26:55
16.90
16.95
16.90
+0.05
5
6547
12:26:44
16.90
16.95
16.90
+0.05
5
6542
12:25:46
16.90
16.95
16.90
+0.05
2
6537
12:24:58
16.90
16.95
16.90
+0.05
3
6535
12:24:41
16.90
16.95
16.95
+0.10
5
6532
12:24:35
16.90
16.95
16.95
+0.10
10
6527
12:23:39
16.90
16.95
16.95
+0.10
1
6517
12:21:39
16.90
16.95
16.95
+0.10
1
6516
12:19:22
16.90
16.95
16.95
+0.10
4
6515
12:19:01
16.90
16.95
16.95
+0.10
10
6511
12:18:19
16.85
16.90
16.90
+0.05
37
6501
12:18:19
16.85
16.90
16.90
+0.05
2
6464
12:18:19
16.85
16.90
16.90
+0.05
2
6462
12:18:18
16.90
16.95
16.90
+0.05
138
6460
12:17:23
16.90
16.95
16.90
+0.05
5
6322
12:17:06
16.90
16.95
16.90
+0.05
1
6317
12:16:45
16.90
16.95
16.90
+0.05
5
6316
12:16:30
16.90
16.95
16.90
+0.05
5
6311
12:14:39
16.90
16.95
16.90
+0.05
1
6306
12:14:27
16.90
16.95
16.95
+0.10
10
6305
12:14:10
16.90
16.95
16.95
+0.10
12
6295
12:13:31
16.90
16.95
16.95
+0.10
1
6283
12:12:36
16.90
16.95
16.95
+0.10
1
6282
12:12:32
16.90
16.95
16.95
+0.10
3
6281
12:12:25
16.90
16.95
16.95
+0.10
10
6278
12:11:52
16.90
16.95
16.90
+0.05
3
6268
12:11:04
16.90
16.95
16.90
+0.05
4
6265
12:09:17
16.90
16.95
16.90
+0.05
10
6261
12:07:08
16.90
16.95
16.95
+0.10
1
6251
12:07:03
16.90
16.95
16.95
+0.10
1
6250
12:06:51
16.90
16.95
16.90
+0.05
8
6249
12:06:32
16.90
16.95
16.95
+0.10
5
6241
12:06:26
16.90
17.00
16.90
+0.05
2
6236
12:06:03
16.95
17.00
16.95
+0.10
7
6234
12:05:45
16.95
17.00
16.95
+0.10
8
6227
12:05:45
16.95
17.00
16.95
+0.10
30
6219
12:05:35
16.95
17.00
17.00
+0.15
20
6189
12:02:28
16.95
17.00
17.00
+0.15
1
6169
12:02:20
16.95
17.00
17.00
+0.15
2
6168
12:00:55
17.00
17.05
17.00
+0.15
7
6166
12:00:55
16.95
17.00
17.00
+0.15
3
6159
12:00:07
17.00
17.05
17.00
+0.15
1
6156
12:00:07
16.95
17.00
17.00
+0.15
1
6155
11:59:21
17.00
17.05
17.00
+0.15
8
6154
11:59:21
17.00
17.05
17.00
+0.15
3
6146
11:59:17
16.95
17.00
17.00
+0.15
10
6143
11:58:49
16.95
17.00
17.00
+0.15
7
6133
11:58:32
16.95
17.00
17.00
+0.15
2
6126
11:57:51
16.95
17.00
17.00
+0.15
6
6124
11:57:09
16.95
17.00
17.00
+0.15
1
6118
11:57:08
16.95
17.00
17.00
+0.15
1
6117
11:57:07
16.95
17.00
17.00
+0.15
1
6116
11:57:06
16.95
17.00
17.00
+0.15
1
6115
11:57:05
16.95
17.00
17.00
+0.15
1
6114
11:57:04
16.95
17.00
17.00
+0.15
1
6113
11:57:03
16.95
17.00
17.00
+0.15
1
6112
11:57:02
16.95
17.00
17.00
+0.15
1
6111
11:57:01
16.95
17.00
17.00
+0.15
1
6110
11:56:57
16.95
17.00
17.00
+0.15
1
6109
11:52:42
16.95
17.00
17.00
+0.15
1
6108
11:52:29
16.95
17.00
16.95
+0.10
2
6107
11:51:10
16.90
16.95
16.95
+0.10
2
6105
11:51:10
16.90
16.95
16.95
+0.10
10
6103
11:50:44
16.90
16.95
16.95
+0.10
5
6093
11:50:01
16.90
16.95
16.95
+0.10
1
6088
11:49:55
16.95
17.00
16.95
+0.10
24
6087
11:49:36
16.95
17.00
16.95
+0.10
30
6063
11:49:32
16.95
17.00
17.00
+0.15
3
6033
11:49:32
16.95
17.00
17.00
+0.15
2
6030
11:49:19
16.95
17.00
17.00
+0.15
5
6028
11:48:41
16.95
17.00
17.00
+0.15
3
6023
11:46:31
16.95
17.00
17.00
+0.15
1
6020
11:44:52
16.95
17.00
17.00
+0.15
20
6019
11:43:39
16.95
17.00
17.00
+0.15
1
5999
11:42:41
16.95
17.00
17.00
+0.15
1
5998
11:42:25
16.95
17.00
16.95
+0.10
1
5997
11:42:13
16.95
17.00
16.95
+0.10
6
5996
11:41:03
16.95
17.00
16.95
+0.10
1
5990
11:39:37
16.95
17.00
16.95
+0.10
1
5989
11:38:17
16.95
17.00
16.95
+0.10
5
5988
11:37:56
16.95
17.00
16.95
+0.10
1
5983
11:37:26
16.95
17.00
16.95
+0.10
15
5982
11:37:00
16.95
17.00
16.95
+0.10
2
5967
11:36:58
16.95
17.00
16.95
+0.10
10
5965
11:36:56
16.95
17.00
16.95
+0.10
2
5955
11:35:51
16.95
17.00
16.95
+0.10
2
5953
11:35:43
16.95
17.00
16.95
+0.10
2
5951
11:35:31
16.95
17.00
16.95
+0.10
1
5949
11:35:27
16.95
17.00
16.95
+0.10
5
5948
11:34:55
16.95
17.00
16.95
+0.10
10
5943
11:33:59
16.95
17.00
16.95
+0.10
1
5933
11:33:29
16.95
17.00
17.00
+0.15
1
5932
11:33:04
16.95
17.00
17.00
+0.15
1
5931
11:32:30
16.95
17.00
17.00
+0.15
1
5930
11:31:27
16.95
17.00
16.95
+0.10
1
5929
11:30:48
16.95
17.00
16.95
+0.10
5
5928
11:29:40
16.95
17.00
16.95
+0.10
10
5923
11:29:29
16.95
17.00
16.95
+0.10
2
5913
11:27:57
16.95
17.00
16.95
+0.10
1
5911
11:27:32
16.95
17.00
17.00
+0.15
1
5910
11:27:16
16.95
17.00
16.95
+0.10
1
5909
11:26:59
16.95
17.00
17.00
+0.15
3
5908
11:26:38
16.95
17.00
17.00
+0.15
2
5905
11:25:37
16.95
17.00
17.00
+0.15
2
5903
11:25:08
16.95
17.00
17.00
+0.15
29
5901
11:24:34
16.95
17.00
16.95
+0.10
1
5872
11:19:55
16.95
17.00
16.95
+0.10
1
5871
11:19:47
16.95
17.00
16.95
+0.10
3
5870
11:19:33
16.95
17.00
16.95
+0.10
2
5867
11:19:21
16.95
17.00
16.95
+0.10
1
5865
11:18:30
16.95
17.00
16.95
+0.10
5
5864
11:18:29
16.95
17.00
16.95
+0.10
89
5859
11:18:29
17.00
17.05
17.00
+0.15
17
5770
11:18:18
17.00
17.05
17.00
+0.15
1
5753
11:17:45
17.00
17.05
17.00
+0.15
4
5752
11:17:22
17.00
17.05
17.00
+0.15
1
5748
11:16:47
17.00
17.05
17.00
+0.15
1
5747
11:16:10
17.00
17.05
17.00
+0.15
1
5746
11:16:06
17.00
17.05
17.00
+0.15
1
5745
11:15:15
17.00
17.05
17.00
+0.15
5
5744
11:15:15
17.00
17.05
17.00
+0.15
5
5739
11:15:01
17.00
17.05
17.00
+0.15
1
5734
11:14:34
17.00
17.05
17.00
+0.15
3
5733
11:14:34
17.00
17.05
17.00
+0.15
2
5730
11:14:28
17.00
17.05
17.00
+0.15
1
5728
11:14:28
17.00
17.05
17.00
+0.15
2
5727
11:14:27
17.00
17.05
17.00
+0.15
8
5725
11:14:15
17.00
17.05
17.00
+0.15
5
5717
11:14:14
16.95
17.00
17.00
+0.15
2
5712
11:14:02
16.95
17.00
17.00
+0.15
1
5710
11:14:01
16.95
17.00
17.00
+0.15
3
5709
11:13:58
16.95
17.00
17.00
+0.15
10
5706
11:13:50
16.95
17.00
17.00
+0.15
2
5696
11:13:34
16.95
17.00
17.00
+0.15
1
5694
11:13:30
16.95
17.00
17.00
+0.15
30
5693
11:11:48
16.95
17.00
17.00
+0.15
1
5663
11:11:39
16.95
17.00
16.95
+0.10
1
5662
11:11:30
16.95
17.00
17.00
+0.15
5
5661
11:11:14
16.95
17.00
16.95
+0.10
3
5656
11:11:14
16.95
17.00
16.95
+0.10
2
5653
11:10:58
16.95
17.00
16.95
+0.10
10
5651
11:10:19
16.95
17.00
16.95
+0.10
1
5641
11:10:18
16.95
17.00
17.00
+0.15
1
5640
11:09:54
16.95
17.00
16.95
+0.10
1
5639
11:08:48
16.95
17.00
16.95
+0.10
1
5638
11:08:02
16.95
17.00
17.00
+0.15
1
5637
11:07:36
16.95
17.00
17.00
+0.15
1
5636
11:07:22
16.95
17.00
17.00
+0.15
1
5635
11:07:17
16.95
17.00
16.95
+0.10
1
5634
11:07:17
16.95
17.00
16.95
+0.10
2
5633
11:07:13
16.95
17.00
17.00
+0.15
5
5631
11:06:43
16.95
17.00
17.00
+0.15
7
5626
11:06:28
17.00
17.05
17.00
+0.15
5
5619
11:06:11
17.00
17.05
17.00
+0.15
1
5614
11:06:07
17.00
17.05
17.00
+0.15
1
5613
11:06:02
17.00
17.05
17.00
+0.15
6
5612
11:05:57
17.00
17.05
17.00
+0.15
1
5606
11:05:54
17.00
17.05
17.00
+0.15
1
5605
11:05:52
17.00
17.05
17.00
+0.15
1
5604
11:05:37
17.00
17.05
17.00
+0.15
2
5603
11:05:15
17.00
17.05
17.00
+0.15
1
5601
11:05:02
17.00
17.05
17.00
+0.15
1
5600
11:04:54
17.00
17.05
17.00
+0.15
4
5599
11:04:31
17.00
17.05
17.00
+0.15
10
5595
11:03:43
17.00
17.05
17.00
+0.15
2
5585
11:03:28
17.00
17.05
17.00
+0.15
1
5583
11:03:18
17.00
17.05
17.00
+0.15
1
5582
11:03:00
17.00
17.05
17.00
+0.15
10
5581
11:02:55
17.00
17.05
17.00
+0.15
1
5571
11:02:28
17.00
17.05
17.00
+0.15
1
5570
11:02:28
17.00
17.05
17.00
+0.15
10
5569
11:02:16
17.00
17.05
17.00
+0.15
1
5559
11:01:31
17.00
17.05
17.00
+0.15
10
5558
11:01:08
17.00
17.05
17.00
+0.15
2
5548
11:00:40
17.00
17.05
17.00
+0.15
1
5546
10:59:18
17.00
17.05
17.00
+0.15
1
5545
10:58:58
17.00
17.05
17.05
+0.20
2
5544
10:58:33
17.00
17.05
17.00
+0.15
1
5542
10:58:21
17.00
17.05
17.00
+0.15
1
5541
10:58:08
17.00
17.05
17.00
+0.15
1
5540
10:57:56
17.00
17.05
17.00
+0.15
1
5539
10:56:43
17.00
17.05
17.05
+0.20
1
5538
10:56:05
17.00
17.05
17.05
+0.20
2
5537
10:55:59
17.00
17.05
17.00
+0.15
2
5535
10:55:30
17.00
17.05
17.00
+0.15
3
5533
10:53:55
17.00
17.05
17.05
+0.20
1
5530
10:53:21
17.00
17.05
17.05
+0.20
1
5529
10:53:05
17.00
17.05
17.05
+0.20
2
5528
10:52:58
17.00
17.05
17.00
+0.15
1
5526
10:52:34
17.00
17.05
17.00
+0.15
2
5525
10:52:27
17.00
17.05
17.00
+0.15
3
5523
10:52:25
17.00
17.05
17.00
+0.15
3
5520
10:51:55
17.00
17.05
17.00
+0.15
3
5517
10:51:55
17.00
17.05
17.00
+0.15
10
5514
10:51:14
17.05
17.10
17.05
+0.20
2
5504
10:51:10
17.05
17.10
17.05
+0.20
1
5502
10:51:10
17.05
17.10
17.05
+0.20
2
5501
10:51:03
17.05
17.10
17.05
+0.20
57
5499
10:50:52
17.05
17.10
17.05
+0.20
1
5442
10:50:51
17.05
17.10
17.05
+0.20
1
5441
10:50:28
17.05
17.10
17.05
+0.20
4
5440
10:50:13
17.05
17.10
17.05
+0.20
3
5436
10:49:25
17.05
17.10
17.05
+0.20
1
5433
10:48:18
17.05
17.10
17.10
+0.25
2
5432
10:48:12
17.05
17.10
17.10
+0.25
2
5430
10:47:53
17.05
17.10
17.05
+0.20
1
5428
10:47:17
17.05
17.10
17.05
+0.20
1
5427
10:47:02
17.05
17.10
17.05
+0.20
1
5426
10:46:03
17.05
17.10
17.10
+0.25
1
5425
10:45:53
17.05
17.10
17.10
+0.25
1
5424
10:45:47
17.10
17.15
17.10
+0.25
4
5423
10:45:47
17.05
17.10
17.10
+0.25
16
5419
10:45:46
17.05
17.10
17.10
+0.25
2
5403
10:45:45
17.05
17.10
17.05
+0.20
1
5401
10:45:45
17.05
17.10
17.05
+0.20
1
5400
10:45:44
17.05
17.10
17.10
+0.25
1
5399
10:45:41
17.05
17.10
17.10
+0.25
1
5398
10:45:32
17.05
17.10
17.10
+0.25
5
5397
10:45:30
17.05
17.15
17.05
+0.20
1
5392
10:44:52
17.05
17.10
17.10
+0.25
1
5391
10:44:45
17.05
17.10
17.10
+0.25
1
5390
10:44:41
17.05
17.10
17.10
+0.25
2
5389
10:44:19
17.10
17.15
17.10
+0.25
1
5387
10:44:18
17.10
17.15
17.10
+0.25
7
5386
10:44:18
17.10
17.15
17.10
+0.25
3
5379
10:43:41
17.05
17.10
17.10
+0.25
27
5376
10:43:29
17.05
17.10
17.05
+0.20
1
5349
10:41:31
17.05
17.10
17.05
+0.20
2
5348
10:41:24
17.05
17.10
17.10
+0.25
3
5346
10:41:18
17.05
17.10
17.10
+0.25
3
5343
10:40:09
17.05
17.10
17.05
+0.20
1
5340
10:40:08
17.05
17.10
17.05
+0.20
1
5339
10:39:54
17.05
17.10
17.05
+0.20
3
5338
10:39:38
17.05
17.10
17.05
+0.20
2
5335
10:38:59
17.05
17.10
17.10
+0.25
1
5333
10:38:54
17.05
17.10
17.10
+0.25
1
5332
10:38:19
17.05
17.10
17.05
+0.20
3
5331
10:37:39
17.05
17.10
17.05
+0.20
1
5328
10:37:33
17.05
17.10
17.05
+0.20
1
5327
10:36:41
17.10
17.15
17.10
+0.25
9
5326
10:36:27
17.10
17.15
17.10
+0.25
1
5317
10:36:09
17.10
17.15
17.10
+0.25
2
5316
10:35:09
17.10
17.15
17.10
+0.25
5
5314
10:35:04
17.10
17.15
17.10
+0.25
1
5309
10:34:28
17.10
17.15
17.10
+0.25
1
5308
10:34:23
17.10
17.15
17.10
+0.25
1
5307
10:33:43
17.10
17.15
17.10
+0.25
5
5306
10:33:14
17.10
17.15
17.15
+0.30
2
5301
10:32:39
17.10
17.15
17.10
+0.25
1
5299
10:32:24
17.10
17.15
17.10
+0.25
2
5298
10:32:13
17.10
17.15
17.10
+0.25
1
5296
10:32:05
17.10
17.15
17.10
+0.25
1
5295
10:32:01
17.10
17.15
17.10
+0.25
16
5294
10:31:59
17.10
17.15
17.10
+0.25
1
5278
10:31:55
17.10
17.15
17.15
+0.30
2
5277
10:31:35
17.10
17.15
17.10
+0.25
1
5275
10:31:33
17.10
17.15
17.15
+0.30
1
5274
10:31:25
17.10
17.15
17.15
+0.30
2
5273
10:31:12
17.10
17.15
17.10
+0.25
1
5271
10:30:42
17.10
17.15
17.15
+0.30
8
5270
10:30:30
17.10
17.15
17.15
+0.30
1
5262
10:30:21
17.15
17.20
17.15
+0.30
9
5261
10:30:13
17.15
17.20
17.15
+0.30
3
5252
10:29:57
17.15
17.20
17.15
+0.30
1
5249
10:29:44
17.15
17.20
17.15
+0.30
2
5248
10:29:24
17.15
17.20
17.15
+0.30
1
5246
10:29:11
17.15
17.20
17.15
+0.30
2
5245
10:29:03
17.10
17.15
17.15
+0.30
1
5243
10:28:57
17.15
17.20
17.15
+0.30
35
5242
10:28:57
17.15
17.20
17.15
+0.30
10
5207
10:28:45
17.15
17.20
17.20
+0.35
1
5197
10:27:31
17.15
17.20
17.20
+0.35
6
5196
10:27:30
17.15
17.20
17.15
+0.30
1
5190
10:26:57
17.15
17.20
17.20
+0.35
3
5189
10:26:53
17.15
17.20
17.20
+0.35
1
5186
10:26:53
17.15
17.20
17.20
+0.35
7
5185
10:26:20
17.15
17.20
17.20
+0.35
2
5178
10:26:19
17.15
17.20
17.20
+0.35
1
5176
10:26:17
17.15
17.20
17.20
+0.35
1
5175
10:26:10
17.15
17.20
17.20
+0.35
8
5174
10:26:10
17.20
17.25
17.20
+0.35
1
5166
10:26:09
17.15
17.20
17.20
+0.35
5
5165
10:26:09
17.20
17.25
17.20
+0.35
15
5160
10:26:06
17.20
17.25
17.20
+0.35
1
5145
10:26:05
17.20
17.25
17.20
+0.35
1
5144
10:26:00
17.20
17.25
17.20
+0.35
2
5143
10:25:48
17.20
17.25
17.20
+0.35
1
5141
10:25:46
17.15
17.20
17.20
+0.35
4
5140
10:25:46
17.20
17.25
17.20
+0.35
1
5136
10:25:46
17.20
17.25
17.20
+0.35
1
5135
10:25:43
17.20
17.25
17.20
+0.35
1
5134
10:25:38
17.20
17.25
17.20
+0.35
1
5133
10:25:38
17.20
17.25
17.20
+0.35
2
5132
10:25:34
17.20
17.25
17.20
+0.35
1
5130
10:25:32
17.20
17.25
17.20
+0.35
4
5129
10:25:30
17.15
17.20
17.20
+0.35
11
5125
10:25:29
17.20
17.25
17.20
+0.35
30
5114
10:25:28
17.20
17.25
17.20
+0.35
2
5084
10:25:21
17.20
17.25
17.20
+0.35
2
5082
10:25:15
17.20
17.25
17.20
+0.35
1
5080
10:25:14
17.20
17.25
17.20
+0.35
1
5079
10:25:13
17.20
17.25
17.20
+0.35
1
5078
10:25:11
17.20
17.25
17.20
+0.35
1
5077
10:25:07
17.20
17.25
17.20
+0.35
5
5076
10:25:00
17.20
17.25
17.20
+0.35
1
5071
10:24:58
17.20
17.25
17.20
+0.35
1
5070
10:24:55
17.20
17.25
17.20
+0.35
1
5069
10:24:55
17.20
17.25
17.20
+0.35
10
5068
10:24:54
17.20
17.25
17.20
+0.35
2
5058
10:24:49
17.20
17.25
17.20
+0.35
1
5056
10:24:22
17.20
17.25
17.20
+0.35
2
5055
10:24:17
17.20
17.25
17.20
+0.35
1
5053
10:24:04
17.20
17.25
17.20
+0.35
5
5052
10:23:47
17.20
17.25
17.25
+0.40
1
5047
10:23:42
17.20
17.25
17.20
+0.35
3
5046
10:23:41
17.20
17.25
17.20
+0.35
10
5043
10:23:32
17.20
17.25
17.20
+0.35
1
5033
10:23:23
17.20
17.25
17.25
+0.40
3
5032
10:23:11
17.20
17.25
17.25
+0.40
5
5029
10:23:10
17.20
17.25
17.25
+0.40
1
5024
10:22:30
17.20
17.25
17.25
+0.40
2
5023
10:22:27
17.20
17.25
17.20
+0.35
1
5021
10:22:23
17.20
17.25
17.20
+0.35
1
5020
10:22:16
17.20
17.25
17.20
+0.35
1
5019
10:21:32
17.20
17.25
17.20
+0.35
1
5018
10:21:26
17.20
17.25
17.25
+0.40
2
5017
10:21:20
17.20
17.25
17.25
+0.40
1
5015
10:19:55
17.20
17.25
17.25
+0.40
3
5014
10:19:49
17.20
17.25
17.25
+0.40
1
5011
10:19:31
17.20
17.25
17.20
+0.35
1
5010
10:19:29
17.20
17.25
17.25
+0.40
2
5009
10:19:13
17.25
17.30
17.25
+0.40
1
5007
10:19:12
17.25
17.30
17.25
+0.40
1
5006
10:19:03
17.25
17.30
17.25
+0.40
2
5005
10:19:00
17.25
17.30
17.25
+0.40
5
5003
10:18:52
17.20
17.25
17.25
+0.40
2
4998
10:18:50
17.20
17.25
17.25
+0.40
1
4996
10:18:41
17.20
17.25
17.25
+0.40
10
4995
10:18:39
17.25
17.30
17.25
+0.40
5
4985
10:18:37
17.25
17.30
17.25
+0.40
2
4980
10:18:36
17.25
17.30
17.25
+0.40
1
4978
10:18:29
17.25
17.30
17.25
+0.40
1
4977
10:18:25
17.25
17.30
17.25
+0.40
5
4976
10:18:22
17.25
17.30
17.25
+0.40
1
4971
10:18:21
17.25
17.30
17.25
+0.40
10
4970
10:18:17
17.25
17.30
17.25
+0.40
10
4960
10:18:15
17.25
17.30
17.25
+0.40
1
4950
10:18:14
17.25
17.30
17.30
+0.45
4
4949
10:18:03
17.25
17.30
17.25
+0.40
1
4945
10:17:54
17.25
17.30
17.25
+0.40
1
4944
10:17:53
17.25
17.30
17.30
+0.45
5
4943
10:17:49
17.25
17.30
17.25
+0.40
10
4938
10:17:49
17.25
17.30
17.30
+0.45
2
4928
10:17:32
17.25
17.30
17.25
+0.40
10
4926
10:17:32
17.25
17.30
17.30
+0.45
1
4916
10:17:30
17.25
17.30
17.30
+0.45
5
4915
10:17:29
17.25
17.30
17.30
+0.45
3
4910
10:17:28
17.25
17.30
17.25
+0.40
10
4907
10:17:27
17.25
17.30
17.30
+0.45
2
4897
10:17:24
17.25
17.30
17.30
+0.45
8
4895
10:17:24
17.25
17.30
17.30
+0.45
1
4887
10:17:23
17.25
17.30
17.30
+0.45
2
4886
10:17:22
17.25
17.30
17.25
+0.40
2
4884
10:17:22
17.25
17.30
17.25
+0.40
1
4882
10:17:21
17.25
17.30
17.30
+0.45
10
4881
10:17:19
17.25
17.30
17.30
+0.45
3
4871
10:17:18
17.25
17.30
17.25
+0.40
2
4868
10:17:17
17.25
17.30
17.30
+0.45
20
4866
10:17:15
17.25
17.30
17.30
+0.45
1
4846
10:17:15
17.25
17.30
17.25
+0.40
1
4845
10:17:14
17.25
17.30
17.25
+0.40
1
4844
10:17:01
17.25
17.30
17.25
+0.40
10
4843
10:17:00
17.25
17.30
17.30
+0.45
6
4833
10:16:55
17.25
17.30
17.25
+0.40
1
4827
10:16:49
17.25
17.30
17.25
+0.40
1
4826
10:16:49
17.25
17.30
17.30
+0.45
1
4825
10:16:47
17.25
17.30
17.25
+0.40
10
4824
10:16:47
17.25
17.30
17.25
+0.40
2
4814
10:16:45
17.25
17.30
17.25
+0.40
1
4812
10:16:43
17.25
17.30
17.25
+0.40
5
4811
10:16:37
17.25
17.30
17.25
+0.40
10
4806
10:16:31
17.25
17.30
17.25
+0.40
1
4796
10:16:31
17.25
17.30
17.25
+0.40
5
4795
10:16:30
17.25
17.30
17.25
+0.40
2
4790
10:16:28
17.20
17.25
17.25
+0.40
50
4788
10:16:18
17.20
17.25
17.20
+0.35
1
4738
10:16:17
17.20
17.25
17.25
+0.40
1
4737
10:16:03
17.20
17.25
17.20
+0.35
6
4736
10:16:02
17.20
17.25
17.25
+0.40
2
4730
10:15:53
17.20
17.25
17.20
+0.35
1
4728
10:15:53
17.15
17.20
17.20
+0.35
5
4727
10:15:52
17.15
17.20
17.20
+0.35
1
4722
10:15:43
17.15
17.20
17.20
+0.35
1
4721
10:15:43
17.15
17.20
17.20
+0.35
2
4720
10:15:36
17.15
17.20
17.20
+0.35
10
4718
10:15:25
17.15
17.20
17.20
+0.35
1
4708
10:15:23
17.15
17.20
17.20
+0.35
1
4707
10:15:23
17.15
17.20
17.20
+0.35
1
4706
10:15:22
17.15
17.20
17.20
+0.35
1
4705
10:15:22
17.20
17.25
17.20
+0.35
3
4704
10:15:16
17.15
17.25
17.25
+0.40
1
4701
10:15:10
17.15
17.20
17.25
+0.40
15
4700
10:15:10
17.15
17.20
17.20
+0.35
1
4685
10:15:07
17.15
17.20
17.20
+0.35
4
4684
10:15:02
17.20
17.25
17.20
+0.35
6
4680
10:15:02
17.20
17.25
17.20
+0.35
10
4674
10:14:54
17.20
17.25
17.20
+0.35
1
4664
10:14:52
17.20
17.25
17.20
+0.35
1
4663
10:14:49
17.20
17.25
17.20
+0.35
2
4662
10:14:48
17.20
17.25
17.20
+0.35
2
4660
10:14:47
17.20
17.25
17.20
+0.35
3
4658
10:14:45
17.20
17.25
17.20
+0.35
10
4655
10:14:44
17.20
17.25
17.20
+0.35
2
4645
10:14:44
17.20
17.25
17.20
+0.35
2
4643
10:14:42
17.20
17.25
17.20
+0.35
5
4641
10:14:40
17.20
17.25
17.20
+0.35
1
4636
10:14:37
17.20
17.25
17.20
+0.35
20
4635
10:14:37
17.20
17.25
17.20
+0.35
5
4615
10:14:29
17.20
17.25
17.20
+0.35
1
4610
10:14:24
17.20
17.25
17.25
+0.40
8
4609
10:14:20
17.20
17.25
17.20
+0.35
10
4601
10:14:16
17.20
17.25
17.20
+0.35
1
4591
10:14:11
17.20
17.25
17.25
+0.40
2
4590
10:14:07
17.20
17.25
17.25
+0.40
1
4588
10:13:56
17.20
17.25
17.25
+0.40
1
4587
10:13:49
17.25
17.30
17.25
+0.40
46
4586
10:13:46
17.25
17.30
17.25
+0.40
1
4540
10:13:45
17.25
17.30
17.30
+0.45
1
4539
10:13:45
17.25
17.30
17.25
+0.40
2
4538
10:13:38
17.25
17.30
17.30
+0.45
1
4536
10:13:37
17.25
17.30
17.30
+0.45
10
4535
10:13:32
17.25
17.30
17.30
+0.45
1
4525
10:13:30
17.25
17.30
17.25
+0.40
3
4524
10:13:28
17.25
17.30
17.30
+0.45
2
4521
10:13:23
17.25
17.30
17.25
+0.40
2
4519
10:13:22
17.25
17.30
17.30
+0.45
2
4517
10:13:21
17.25
17.30
17.30
+0.45
2
4515
10:13:19
17.25
17.30
17.30
+0.45
1
4513
10:13:15
17.30
17.35
17.30
+0.45
1
4512
10:13:12
17.30
17.35
17.30
+0.45
5
4511
10:13:12
17.30
17.35
17.30
+0.45
1
4506
10:13:08
17.25
17.30
17.30
+0.45
10
4505
10:13:07
17.25
17.30
17.30
+0.45
1
4495
10:13:06
17.25
17.30
17.30
+0.45
1
4494
10:13:04
17.25
17.30
17.30
+0.45
1
4493
10:13:04
17.25
17.30
17.30
+0.45
1
4492
10:13:03
17.25
17.30
17.30
+0.45
1
4491
10:13:02
17.25
17.30
17.30
+0.45
1
4490
10:13:02
17.25
17.30
17.30
+0.45
1
4489
10:13:02
17.25
17.30
17.30
+0.45
1
4488
10:13:01
17.25
17.30
17.30
+0.45
1
4487
10:13:00
17.25
17.30
17.30
+0.45
1
4486
10:12:59
17.25
17.30
17.30
+0.45
7
4485
10:12:54
17.25
17.30
17.30
+0.45
9
4478
10:12:54
17.30
17.35
17.30
+0.45
13
4469
10:12:49
17.25
17.30
17.35
+0.50
2
4456
10:12:49
17.25
17.30
17.30
+0.45
8
4454
10:12:46
17.20
17.30
17.30
+0.45
10
4446
10:12:45
17.20
17.25
17.30
+0.45
102
4436
10:12:45
17.20
17.25
17.25
+0.40
68
4334
10:12:44
17.20
17.25
17.25
+0.40
1
4266
10:12:42
17.20
17.25
17.25
+0.40
14
4265
10:12:36
17.20
17.25
17.25
+0.40
2
4251
10:12:33
17.20
17.25
17.25
+0.40
2
4249
10:12:27
17.20
17.25
17.25
+0.40
2
4247
10:12:27
17.20
17.25
17.20
+0.35
100
4245
10:12:26
17.20
17.25
17.25
+0.40
2
4145
10:12:24
17.20
17.25
17.25
+0.40
10
4143
10:12:22
17.20
17.25
17.25
+0.40
1
4133
10:12:21
17.20
17.25
17.25
+0.40
3
4132
10:12:21
17.20
17.25
17.25
+0.40
5
4129
10:12:21
17.20
17.25
17.25
+0.40
2
4124
10:12:20
17.20
17.25
17.25
+0.40
1
4122
10:12:19
17.20
17.25
17.25
+0.40
2
4121
10:12:18
17.20
17.25
17.25
+0.40
1
4119
10:12:18
17.20
17.25
17.25
+0.40
5
4118
10:12:17
17.20
17.25
17.25
+0.40
5
4113
10:12:15
17.20
17.25
17.25
+0.40
2
4108
10:12:15
17.20
17.25
17.25
+0.40
2
4106
10:12:15
17.20
17.25
17.25
+0.40
5
4104
10:12:13
17.20
17.25
17.25
+0.40
3
4099
10:12:12
17.20
17.25
17.25
+0.40
5
4096
10:12:11
17.20
17.25
17.25
+0.40
1
4091
10:12:09
17.20
17.25
17.25
+0.40
9
4090
10:12:06
17.20
17.25
17.25
+0.40
10
4081
10:12:04
17.20
17.25
17.20
+0.35
2
4071
10:12:02
17.20
17.25
17.20
+0.35
1
4069
10:11:55
17.20
17.25
17.20
+0.35
1
4068
10:11:53
17.20
17.25
17.25
+0.40
1
4067
10:11:51
17.20
17.25
17.25
+0.40
1
4066
10:11:49
17.20
17.25
17.25
+0.40
10
4065
10:11:47
17.20
17.25
17.25
+0.40
2
4055
10:11:43
17.20
17.25
17.25
+0.40
5
4053
10:11:34
17.20
17.25
17.25
+0.40
3
4048
10:11:34
17.15
17.20
17.20
+0.35
10
4045
10:11:34
17.15
17.20
17.20
+0.35
5
4035
10:11:32
17.15
17.20
17.20
+0.35
1
4030
10:11:31
17.15
17.20
17.20
+0.35
6
4029
10:11:31
17.15
17.20
17.20
+0.35
5
4023
10:11:31
17.15
17.20
17.20
+0.35
3
4018
10:11:31
17.15
17.20
17.20
+0.35
10
4015
10:11:31
17.15
17.20
17.20
+0.35
2
4005
10:11:31
17.15
17.20
17.20
+0.35
1
4003
10:11:31
17.15
17.20
17.20
+0.35
1
4002
10:11:30
17.15
17.20
17.20
+0.35
3
4001
10:11:30
17.15
17.20
17.20
+0.35
1
3998
10:11:30
17.15
17.20
17.20
+0.35
10
3997
10:11:30
17.15
17.20
17.20
+0.35
5
3987
10:11:30
17.15
17.20
17.20
+0.35
1
3982
10:11:29
17.15
17.20
17.20
+0.35
1
3981
10:11:29
17.15
17.20
17.20
+0.35
20
3980
10:11:29
17.15
17.20
17.20
+0.35
3
3960
10:11:29
17.15
17.20
17.20
+0.35
1
3957
10:11:28
17.15
17.20
17.20
+0.35
2
3956
10:11:27
17.15
17.20
17.20
+0.35
10
3954
10:11:25
17.15
17.20
17.20
+0.35
10
3944
10:11:23
17.15
17.20
17.20
+0.35
3
3934
10:11:22
17.15
17.20
17.20
+0.35
1
3931
10:11:17
17.15
17.20
17.15
+0.30
3
3930
10:11:17
17.15
17.20
17.20
+0.35
50
3927
10:11:13
17.15
17.20
17.15
+0.30
2
3877
10:11:12
17.15
17.20
17.20
+0.35
10
3875
10:11:11
17.15
17.20
17.20
+0.35
2
3865
10:11:02
17.15
17.20
17.20
+0.35
10
3863
10:11:01
17.15
17.20
17.15
+0.30
1
3853
10:11:01
17.15
17.20
17.20
+0.35
1
3852
10:10:57
17.15
17.20
17.15
+0.30
2
3851
10:10:52
17.15
17.20
17.20
+0.35
2
3849
10:10:48
17.15
17.20
17.15
+0.30
1
3847
10:10:37
17.15
17.20
17.15
+0.30
1
3846
10:10:37
17.15
17.20
17.20
+0.35
2
3845
10:10:35
17.15
17.20
17.15
+0.30
10
3843
10:10:28
17.10
17.15
17.20
+0.35
7
3833
10:10:28
17.10
17.15
17.15
+0.30
13
3826
10:10:25
17.15
17.20
17.15
+0.30
1
3813
10:10:24
17.10
17.15
17.15
+0.30
4
3812
10:10:23
17.10
17.15
17.15
+0.30
1
3808
10:10:22
17.10
17.15
17.15
+0.30
1
3807
10:10:21
17.10
17.15
17.15
+0.30
1
3806
10:10:18
17.10
17.15
17.15
+0.30
1
3805
10:10:17
17.10
17.15
17.15
+0.30
1
3804
10:10:16
17.10
17.15
17.15
+0.30
1
3803
10:10:15
17.10
17.15
17.15
+0.30
1
3802
10:10:15
17.10
17.15
17.15
+0.30
2
3801
10:10:13
17.10
17.15
17.15
+0.30
2
3799
10:10:12
17.10
17.15
17.15
+0.30
2
3797
10:10:11
17.10
17.15
17.15
+0.30
5
3795
10:10:11
17.10
17.15
17.15
+0.30
1
3790
10:10:10
17.10
17.15
17.15
+0.30
1
3789
10:10:09
17.10
17.15
17.15
+0.30
10
3788
10:10:09
17.10
17.15
17.15
+0.30
1
3778
10:10:08
17.10
17.15
17.15
+0.30
1
3777
10:10:07
17.10
17.15
17.15
+0.30
1
3776
10:10:06
17.10
17.15
17.15
+0.30
2
3775
10:10:05
17.10
17.15
17.15
+0.30
1
3773
10:10:03
17.10
17.15
17.15
+0.30
9
3772
10:10:03
17.10
17.15
17.15
+0.30
1
3763
10:10:02
17.10
17.15
17.15
+0.30
1
3762
10:10:01
17.10
17.15
17.15
+0.30
1
3761
10:09:59
17.10
17.15
17.15
+0.30
3
3760
10:09:59
17.10
17.15
17.15
+0.30
10
3757
10:09:59
17.10
17.15
17.15
+0.30
2
3747
10:09:59
17.10
17.15
17.15
+0.30
1
3745
10:09:58
17.10
17.15
17.10
+0.25
2
3744
10:09:58
17.10
17.15
17.15
+0.30
5
3742
10:09:54
17.10
17.15
17.15
+0.30
2
3737
10:09:54
17.10
17.15
17.15
+0.30
3
3735
10:09:54
17.10
17.15
17.15
+0.30
2
3732
10:09:50
17.10
17.15
17.15
+0.30
2
3730
10:09:50
17.10
17.15
17.15
+0.30
1
3728
10:09:49
17.10
17.15
17.15
+0.30
2
3727
10:09:47
17.10
17.15
17.15
+0.30
3
3725
10:09:46
17.10
17.15
17.15
+0.30
3
3722
10:09:46
17.10
17.15
17.10
+0.25
2
3719
10:09:45
17.10
17.15
17.15
+0.30
1
3717
10:09:45
17.10
17.15
17.15
+0.30
2
3716
10:09:45
17.10
17.15
17.15
+0.30
1
3714
10:09:43
17.10
17.15
17.15
+0.30
10
3713
10:09:42
17.10
17.15
17.15
+0.30
1
3703
10:09:40
17.10
17.15
17.15
+0.30
2
3702
10:09:40
17.10
17.15
17.15
+0.30
10
3700
10:09:39
17.10
17.15
17.15
+0.30
3
3690
10:09:37
17.10
17.15
17.15
+0.30
2
3687
10:09:34
17.10
17.15
17.15
+0.30
1
3685
10:09:34
17.10
17.15
17.15
+0.30
1
3684
10:09:34
17.10
17.15
17.15
+0.30
1
3683
10:09:34
17.10
17.15
17.15
+0.30
3
3682
10:09:24
17.10
17.15
17.10
+0.25
2
3679
10:09:14
17.05
17.10
17.10
+0.25
1
3677
10:09:14
17.05
17.15
17.05
+0.20
2
3676
10:09:13
17.05
17.10
17.10
+0.25
236
3674
10:09:04
17.00
17.10
17.10
+0.25
15
3438
10:09:04
17.00
17.05
17.05
+0.20
183
3423
10:09:02
17.00
17.05
17.00
+0.15
2
3240
10:09:01
17.00
17.05
17.00
+0.15
1
3238
10:08:57
16.95
17.00
17.00
+0.15
13
3237
10:08:57
16.95
17.00
17.00
+0.15
2
3224
10:08:57
17.00
17.05
17.00
+0.15
28
3222
10:08:56
17.00
17.05
17.00
+0.15
1
3194
10:08:50
17.00
17.05
17.00
+0.15
2
3193
10:08:49
17.00
17.05
17.00
+0.15
4
3191
10:08:42
17.00
17.05
17.00
+0.15
12
3187
10:08:39
17.00
17.05
17.00
+0.15
2
3175
10:08:32
17.00
17.05
17.00
+0.15
1
3173
10:08:26
17.00
17.05
17.00
+0.15
2
3172
10:08:11
17.00
17.05
17.00
+0.15
5
3170
10:08:01
17.00
17.05
17.00
+0.15
3
3165
10:07:47
17.00
17.05
17.00
+0.15
1
3162
10:07:46
17.00
17.05
17.00
+0.15
5
3161
10:07:28
17.00
17.05
17.00
+0.15
1
3156
10:07:27
17.00
17.05
17.00
+0.15
2
3155
10:07:22
17.00
17.05
17.00
+0.15
1
3153
10:07:14
17.00
17.05
17.00
+0.15
2
3152
10:07:05
17.00
17.05
17.00
+0.15
1
3150
10:06:47
17.00
17.05
17.00
+0.15
1
3149
10:06:27
17.00
17.05
17.00
+0.15
3
3148
10:06:23
17.00
17.05
17.00
+0.15
5
3145
10:06:18
17.00
17.05
17.00
+0.15
1
3140
10:06:03
17.00
17.05
17.00
+0.15
3
3139
10:05:59
17.00
17.05
17.00
+0.15
5
3136
10:05:54
17.00
17.05
17.00
+0.15
1
3131
10:05:40
17.00
17.05
17.00
+0.15
2
3130
10:05:32
17.00
17.05
17.00
+0.15
1
3128
10:05:14
17.00
17.05
17.00
+0.15
1
3127
10:05:13
17.00
17.05
17.05
+0.20
1
3126
10:05:12
17.00
17.05
17.00
+0.15
6
3125
10:05:01
17.00
17.05
17.00
+0.15
1
3119
10:04:56
17.00
17.05
17.00
+0.15
5
3118
10:04:49
17.00
17.05
17.00
+0.15
2
3113
10:04:27
17.00
17.05
17.00
+0.15
1
3111
10:04:12
17.00
17.05
17.00
+0.15
1
3110
10:04:11
17.00
17.05
17.00
+0.15
3
3109
10:04:08
17.00
17.05
17.00
+0.15
1
3106
10:04:05
17.00
17.05
17.00
+0.15
2
3105
10:04:03
17.00
17.05
17.00
+0.15
10
3103
10:03:53
17.00
17.05
17.00
+0.15
2
3093
10:03:43
17.00
17.05
17.00
+0.15
1
3091
10:03:37
17.00
17.05
17.00
+0.15
2
3090
10:03:36
17.00
17.05
17.00
+0.15
1
3088
10:03:29
17.00
17.05
17.00
+0.15
2
3087
10:03:28
17.00
17.05
17.00
+0.15
3
3085
10:03:27
17.00
17.05
17.05
+0.20
10
3082
10:03:21
17.00
17.05
17.00
+0.15
1
3072
10:03:17
17.00
17.05
17.00
+0.15
10
3071
10:03:17
17.00
17.05
17.00
+0.15
1
3061
10:03:15
17.00
17.05
17.00
+0.15
2
3060
10:03:13
17.00
17.05
17.00
+0.15
2
3058
10:03:12
17.00
17.05
17.00
+0.15
2
3056
10:03:04
17.00
17.05
17.00
+0.15
3
3054
10:02:58
17.00
17.05
17.00
+0.15
1
3051
10:02:54
17.00
17.05
17.00
+0.15
1
3050
10:02:51
17.00
17.05
17.00
+0.15
5
3049
10:02:47
17.00
17.05
17.00
+0.15
1
3044
10:02:42
17.00
17.05
17.00
+0.15
5
3043
10:02:33
17.00
17.05
17.00
+0.15
1
3038
10:02:27
17.00
17.05
17.00
+0.15
2
3037
10:02:27
17.00
17.05
17.00
+0.15
10
3035
10:01:50
17.00
17.05
17.00
+0.15
1
3025
10:01:41
17.00
17.05
17.00
+0.15
5
3024
10:01:36
17.00
17.05
17.00
+0.15
10
3019
10:01:20
17.00
17.05
17.00
+0.15
1
3009
10:00:58
17.00
17.05
17.00
+0.15
1
3008
10:00:55
17.00
17.05
17.00
+0.15
1
3007
10:00:49
17.00
17.05
17.00
+0.15
1
3006
10:00:40
17.00
17.05
17.00
+0.15
2
3005
10:00:39
17.00
17.05
17.00
+0.15
1
3003
10:00:34
17.00
17.05
17.00
+0.15
10
3002
10:00:33
17.00
17.05
17.00
+0.15
1
2992
10:00:13
17.00
17.05
17.00
+0.15
1
2991
10:00:11
17.00
17.05
17.00
+0.15
1
2990
10:00:06
17.00
17.05
17.00
+0.15
20
2989
10:00:00
17.00
17.05
17.00
+0.15
10
2969
09:59:45
17.00
17.05
17.05
+0.20
1
2959
09:59:44
17.00
17.05
17.00
+0.15
1
2958
09:59:36
17.00
17.05
17.05
+0.20
1
2957
09:59:34
17.00
17.05
17.00
+0.15
1
2956
09:59:32
17.00
17.05
17.05
+0.20
1
2955
09:59:24
17.00
17.05
17.05
+0.20
1
2954
09:59:23
17.00
17.05
17.05
+0.20
10
2953
09:59:15
17.00
17.05
17.05
+0.20
2
2943
09:59:14
17.00
17.05
17.05
+0.20
1
2941
09:59:14
17.00
17.05
17.00
+0.15
1
2940
09:59:12
17.00
17.05
17.05
+0.20
5
2939
09:59:09
17.00
17.05
17.05
+0.20
2
2934
09:59:07
17.00
17.05
17.05
+0.20
1
2932
09:58:56
17.00
17.05
17.05
+0.20
1
2931
09:58:56
17.00
17.05
17.05
+0.20
1
2930
09:58:56
17.00
17.05
17.05
+0.20
17
2929
09:58:55
17.00
17.05
17.00
+0.15
4
2912
09:58:55
17.00
17.05
17.00
+0.15
5
2908
09:58:53
16.95
17.00
17.00
+0.15
185
2903
09:58:53
16.95
17.00
17.00
+0.15
14
2718
09:58:52
16.90
16.95
16.95
+0.10
48
2704
09:58:52
16.90
16.95
16.95
+0.10
20
2656
09:58:52
16.90
16.95
16.95
+0.10
40
2636
09:58:42
16.85
16.90
16.90
+0.05
92
2596
09:58:26
16.85
16.90
16.85
0
15
2504
09:57:50
16.85
16.90
16.85
0
10
2489
09:57:48
16.85
16.90
16.85
0
10
2479
09:57:30
16.85
16.90
16.85
0
1
2469
09:57:18
16.85
16.90
16.90
+0.05
5
2468
09:56:39
16.85
16.90
16.90
+0.05
1
2463
09:55:54
16.85
16.90
16.90
+0.05
1
2462
09:55:43
16.85
16.90
16.90
+0.05
10
2461
09:55:35
16.85
16.90
16.85
0
1
2451
09:54:47
16.85
16.90
16.85
0
2
2450
09:54:13
16.85
16.90
16.85
0
5
2448
09:54:00
16.85
16.90
16.85
0
3
2443
09:53:30
16.85
16.90
16.85
0
1
2440
09:53:09
16.85
16.90
16.85
0
1
2439
09:52:32
16.80
16.85
16.85
0
1
2438
09:52:31
16.80
16.85
16.85
0
5
2437
09:52:30
16.80
16.85
16.85
0
1
2432
09:52:12
16.80
16.85
16.85
0
2
2431
09:52:01
16.80
16.85
16.85
0
1
2429
09:51:28
16.85
16.90
16.85
0
1
2428
09:51:16
16.80
16.85
16.85
0
2
2427
09:51:15
16.80
16.85
16.85
0
5
2425
09:51:11
16.80
16.85
16.85
0
5
2420
09:50:53
16.80
16.85
16.85
0
1
2415
09:50:38
16.80
16.85
16.85
0
2
2414
09:50:37
16.80
16.85
16.85
0
2
2412
09:50:13
16.80
16.85
16.85
0
1
2410
09:49:36
16.80
16.85
16.85
0
1
2409
09:49:20
16.80
16.85
16.85
0
1
2408
09:48:48
16.85
16.90
16.85
0
59
2407
09:48:48
16.85
16.90
16.85
0
5
2348
09:48:48
16.85
16.90
16.85
0
7
2343
09:48:48
16.85
16.90
16.85
0
1
2336
09:48:48
16.85
16.90
16.85
0
7
2335
09:48:48
16.85
16.90
16.85
0
3
2328
09:48:48
16.85
16.90
16.85
0
2
2325
09:48:48
16.85
16.90
16.85
0
48
2323
09:48:38
16.85
16.90
16.85
0
1
2275
09:48:36
16.85
16.90
16.85
0
2
2274
09:48:36
16.85
16.90
16.85
0
1
2272
09:47:56
16.85
16.90
16.85
0
1
2271
09:47:40
16.85
16.90
16.85
0
5
2270
09:46:58
16.85
16.90
16.85
0
1
2265
09:46:35
16.85
16.90
16.85
0
10
2264
09:45:18
16.85
16.90
16.85
0
1
2254
09:44:46
16.85
16.90
16.85
0
1
2253
09:44:35
16.85
16.90
16.85
0
2
2252
09:44:34
16.85
16.90
16.85
0
5
2250
09:44:24
16.85
16.90
16.90
+0.05
8
2245
09:44:17
16.85
16.90
16.85
0
1
2237
09:44:02
16.85
16.90
16.90
+0.05
10
2236
09:43:54
16.85
16.90
16.85
0
1
2226
09:43:49
16.85
16.90
16.85
0
1
2225
09:43:38
16.85
16.90
16.90
+0.05
1
2224
09:43:31
16.85
16.90
16.90
+0.05
3
2223
09:43:24
16.85
16.90
16.85
0
1
2220
09:43:00
16.85
16.90
16.85
0
1
2219
09:42:59
16.85
16.90
16.85
0
1
2218
09:42:54
16.85
16.90
16.85
0
5
2217
09:42:35
16.85
16.90
16.85
0
2
2212
09:42:14
16.85
16.90
16.85
0
1
2210
09:41:54
16.85
16.90
16.85
0
2
2209
09:41:49
16.85
16.90
16.85
0
1
2207
09:41:22
16.85
16.90
16.85
0
1
2206
09:41:17
16.85
16.90
16.85
0
1
2205
09:41:04
16.85
16.90
16.85
0
1
2204
09:41:03
16.85
16.90
16.85
0
1
2203
09:40:32
16.85
16.90
16.85
0
1
2202
09:40:32
16.85
16.90
16.85
0
1
2201
09:40:32
16.85
16.90
16.85
0
1
2200
09:39:50
16.85
16.90
16.85
0
1
2199
09:39:02
16.85
16.90
16.85
0
1
2198
09:38:45
16.85
16.90
16.90
+0.05
2
2197
09:38:23
16.90
16.95
16.90
+0.05
5
2195
09:38:18
16.85
16.90
16.90
+0.05
1
2190
09:38:12
16.85
16.95
16.85
0
2
2189
09:38:12
16.90
16.95
16.90
+0.05
2
2187
09:38:12
16.85
16.90
16.90
+0.05
8
2185
09:38:06
16.85
16.90
16.90
+0.05
20
2177
09:38:02
16.90
16.95
16.90
+0.05
8
2157
09:37:29
16.90
17.00
16.90
+0.05
28
2149
09:37:29
16.90
17.00
16.90
+0.05
21
2121
09:37:27
16.95
17.00
16.95
+0.10
1
2100
09:37:27
16.90
16.95
16.95
+0.10
4
2099
09:37:25
16.90
16.95
16.95
+0.10
1
2095
09:37:15
16.90
16.95
16.95
+0.10
5
2094
09:36:59
16.90
16.95
16.90
+0.05
1
2089
09:36:54
16.90
16.95
16.95
+0.10
5
2088
09:36:44
16.90
16.95
16.95
+0.10
5
2083
09:36:43
16.90
16.95
16.95
+0.10
1
2078
09:36:37
16.90
16.95
16.95
+0.10
1
2077
09:35:45
16.90
16.95
16.95
+0.10
1
2076
09:35:36
16.90
16.95
16.95
+0.10
1
2075
09:35:23
16.90
16.95
16.95
+0.10
5
2074
09:33:57
16.90
16.95
16.95
+0.10
1
2069
09:33:55
16.90
16.95
16.90
+0.05
1
2068
09:33:54
16.90
16.95
16.95
+0.10
9
2067
09:33:48
16.90
16.95
16.95
+0.10
5
2058
09:33:44
16.90
16.95
16.90
+0.05
1
2053
09:33:37
16.90
16.95
16.95
+0.10
1
2052
09:33:35
16.90
16.95
16.90
+0.05
1
2051
09:33:34
16.90
16.95
16.90
+0.05
1
2050
09:33:34
16.90
16.95
16.95
+0.10
1
2049
09:33:31
16.90
16.95
16.95
+0.10
1
2048
09:33:27
16.90
16.95
16.95
+0.10
1
2047
09:33:22
16.90
16.95
16.95
+0.10
1
2046
09:32:02
16.90
16.95
16.95
+0.10
5
2045
09:30:51
16.90
16.95
16.95
+0.10
5
2040
09:30:48
16.90
16.95
16.95
+0.10
2
2035
09:30:29
16.90
16.95
16.95
+0.10
2
2033
09:30:27
16.90
16.95
16.90
+0.05
10
2031
09:30:02
16.90
16.95
16.95
+0.10
1
2021
09:29:21
16.90
16.95
16.90
+0.05
2
2020
09:29:15
16.90
16.95
16.90
+0.05
1
2018
09:28:57
16.90
16.95
16.90
+0.05
2
2017
09:28:44
16.85
16.90
16.90
+0.05
2
2015
09:28:41
16.85
16.90
16.90
+0.05
1
2013
09:28:22
16.85
16.90
16.90
+0.05
20
2012
09:28:05
16.85
16.90
16.90
+0.05
1
1992
09:28:00
16.85
16.90
16.90
+0.05
5
1991
09:27:20
16.85
16.90
16.90
+0.05
1
1986
09:26:45
16.85
16.90
16.90
+0.05
1
1985
09:26:39
16.85
16.90
16.90
+0.05
5
1984
09:26:35
16.85
16.90
16.90
+0.05
2
1979
09:26:10
16.85
16.90
16.90
+0.05
5
1977
09:26:04
16.85
16.90
16.90
+0.05
1
1972
09:25:53
16.85
16.90
16.90
+0.05
1
1971
09:25:44
16.85
16.90
16.90
+0.05
1
1970
09:25:44
16.85
16.90
16.90
+0.05
2
1969
09:25:39
16.85
16.90
16.90
+0.05
2
1967
09:25:34
16.85
16.90
16.90
+0.05
10
1965
09:24:47
16.85
16.90
16.90
+0.05
2
1955
09:24:35
16.85
16.90
16.85
0
2
1953
09:24:09
16.80
16.85
16.85
0
12
1951
09:24:04
16.80
16.85
16.85
0
1
1939
09:23:54
16.80
16.85
16.85
0
1
1938
09:23:50
16.80
16.85
16.85
0
1
1937
09:23:36
16.85
16.90
16.85
0
9
1936
09:23:36
16.85
16.90
16.85
0
9
1927
09:23:15
16.80
16.85
16.85
0
1
1918
09:23:14
16.80
16.85
16.85
0
2
1917
09:23:05
16.80
16.85
16.85
0
2
1915
09:22:44
16.85
16.90
16.85
0
1
1913
09:22:40
16.80
16.85
16.85
0
10
1912
09:22:29
16.80
16.85
16.85
0
1
1902
09:22:10
16.80
16.85
16.85
0
3
1901
09:20:44
16.75
16.80
16.80
-0.05
2
1898
09:20:44
16.75
16.80
16.80
-0.05
1
1896
09:20:38
16.75
16.80
16.80
-0.05
3
1895
09:20:38
16.75
16.80
16.80
-0.05
1
1892
09:20:37
16.80
16.85
16.80
-0.05
1
1891
09:20:35
16.80
16.85
16.80
-0.05
10
1890
09:20:35
16.80
16.85
16.80
-0.05
2
1880
09:20:34
16.75
16.80
16.80
-0.05
10
1878
09:20:19
16.75
16.80
16.80
-0.05
5
1868
09:20:15
16.75
16.80
16.80
-0.05
1
1863
09:20:07
16.75
16.80
16.80
-0.05
1
1862
09:20:05
16.75
16.80
16.80
-0.05
2
1861
09:20:03
16.75
16.80
16.80
-0.05
1
1859
09:20:02
16.75
16.80
16.80
-0.05
2
1858
09:19:54
16.75
16.80
16.80
-0.05
10
1856
09:19:53
16.75
16.80
16.80
-0.05
1
1846
09:19:52
16.75
16.80
16.75
-0.10
10
1845
09:19:36
16.75
16.80
16.75
-0.10
1
1835
09:19:33
16.75
16.80
16.75
-0.10
1
1834
09:19:31
16.75
16.80
16.75
-0.10
1
1833
09:19:30
16.75
16.80
16.80
-0.05
1
1832
09:19:16
16.75
16.80
16.75
-0.10
1
1831
09:19:16
16.75
16.80
16.80
-0.05
20
1830
09:19:12
16.75
16.80
16.80
-0.05
1
1810
09:19:05
16.80
16.85
16.80
-0.05
1
1809
09:19:04
16.75
16.85
16.85
0
1
1808
09:19:03
16.75
16.85
16.75
-0.10
3
1807
09:19:03
16.75
16.85
16.75
-0.10
1
1804
09:19:03
16.80
16.85
16.80
-0.05
237
1803
09:19:03
16.85
16.90
16.85
0
1
1566
09:19:02
16.85
16.90
16.85
0
2
1565
09:19:02
16.85
16.90
16.85
0
14
1563
09:18:55
16.85
16.90
16.85
0
1
1549
09:18:54
16.80
16.85
16.85
0
3
1548
09:18:52
16.80
16.85
16.85
0
2
1545
09:18:43
16.80
16.85
16.85
0
1
1543
09:18:32
16.85
16.90
16.85
0
10
1542
09:18:29
16.80
16.90
16.80
-0.05
10
1532
09:18:26
16.85
16.90
16.85
0
5
1522
09:18:25
16.85
16.90
16.85
0
5
1517
09:18:14
16.85
16.90
16.85
0
1
1512
09:18:13
16.85
16.90
16.85
0
5
1511
09:18:12
16.85
16.90
16.85
0
1
1506
09:18:02
16.80
16.85
16.85
0
4
1505
09:18:01
16.80
16.85
16.85
0
10
1501
09:18:00
16.80
16.85
16.85
0
1
1491
09:17:57
16.80
16.85
16.85
0
1
1490
09:17:48
16.80
16.85
16.85
0
2
1489
09:17:43
16.80
16.85
16.85
0
1
1487
09:17:42
16.80
16.85
16.85
0
5
1486
09:17:37
16.80
16.85
16.85
0
10
1481
09:17:35
16.80
16.85
16.85
0
1
1471
09:17:35
16.80
16.85
16.85
0
10
1470
09:17:26
16.80
16.85
16.85
0
12
1460
09:17:15
16.80
16.85
16.85
0
10
1448
09:17:09
16.80
16.85
16.80
-0.05
3
1438
09:17:08
16.85
16.90
16.85
0
1
1435
09:17:03
16.85
16.90
16.85
0
1
1434
09:17:03
16.80
16.85
16.85
0
17
1433
09:17:00
16.80
16.85
16.85
0
1
1416
09:16:52
16.85
16.90
16.85
0
1
1415
09:16:44
16.85
16.90
16.85
0
1
1414
09:16:43
16.80
16.85
16.85
0
4
1413
09:16:42
16.80
16.85
16.85
0
20
1409
09:16:40
16.80
16.85
16.85
0
2
1389
09:16:40
16.80
16.85
16.85
0
3
1387
09:16:24
16.80
16.85
16.85
0
1
1384
09:16:23
16.80
16.85
16.85
0
1
1383
09:16:19
16.80
16.85
16.85
0
1
1382
09:16:11
16.80
16.85
16.85
0
15
1381
09:16:10
16.80
16.85
16.85
0
1
1366
09:15:59
16.80
16.90
16.90
+0.05
2
1365
09:15:58
16.80
16.85
16.85
0
20
1363
09:15:52
16.80
16.85
16.85
0
1
1343
09:15:51
16.80
16.85
16.85
0
5
1342
09:15:49
16.80
16.85
16.85
0
5
1337
09:15:45
16.80
16.85
16.85
0
1
1332
09:15:37
16.80
16.85
16.85
0
1
1331
09:15:35
16.80
16.85
16.85
0
1
1330
09:15:31
16.80
16.85
16.85
0
1
1329
09:15:28
16.80
16.85
16.85
0
2
1328
09:15:03
16.80
16.85
16.85
0
1
1326
09:14:54
16.80
16.85
16.80
-0.05
1
1325
09:14:06
16.80
16.85
16.80
-0.05
1
1324
09:13:54
16.80
16.85
16.80
-0.05
5
1323
09:13:35
16.80
16.85
16.80
-0.05
2
1318
09:13:13
16.80
16.85
16.80
-0.05
1
1316
09:12:58
16.80
16.85
16.85
0
5
1315
09:12:13
16.80
16.85
16.80
-0.05
1
1310
09:11:49
16.80
16.85
16.80
-0.05
2
1309
09:11:47
16.80
16.85
16.80
-0.05
1
1307
09:11:40
16.80
16.85
16.85
0
1
1306
09:11:35
16.80
16.85
16.85
0
1
1305
09:11:24
16.80
16.85
16.85
0
1
1304
09:11:21
16.80
16.85
16.85
0
10
1303
09:11:21
16.80
16.85
16.85
0
5
1293
09:11:20
16.80
16.85
16.85
0
2
1288
09:11:13
16.80
16.85
16.85
0
4
1286
09:10:49
16.80
16.85
16.85
0
1
1282
09:10:43
16.80
16.85
16.85
0
1
1281
09:10:07
16.80
16.85
16.85
0
2
1280
09:10:03
16.80
16.85
16.85
0
2
1278
09:09:57
16.80
16.85
16.85
0
1
1276
09:09:50
16.80
16.85
16.85
0
1
1275
09:09:47
16.80
16.85
16.85
0
1
1274
09:09:03
16.85
16.90
16.85
0
11
1273
09:09:03
16.85
16.90
16.85
0
28
1262
09:08:45
16.85
16.90
16.90
+0.05
1
1234
09:07:57
16.85
16.90
16.85
0
1
1233
09:07:44
16.85
16.90
16.85
0
1
1232
09:07:32
16.85
16.90
16.85
0
11
1231
09:07:31
16.85
16.90
16.85
0
1
1220
09:07:22
16.85
16.90
16.85
0
1
1219
09:07:20
16.85
16.90
16.85
0
1
1218
09:07:18
16.85
16.90
16.85
0
1
1217
09:07:18
16.85
16.90
16.85
0
2
1216
09:07:16
16.85
16.90
16.85
0
1
1214
09:07:16
16.85
16.90
16.85
0
2
1213
09:07:14
16.80
16.90
16.90
+0.05
1
1211
09:07:13
16.85
16.90
16.85
0
3
1210
09:07:08
16.85
16.90
16.85
0
5
1207
09:07:08
16.80
16.85
16.85
0
5
1202
09:07:04
16.80
16.85
16.85
0
1
1197
09:07:01
16.80
16.85
16.85
0
20
1196
09:07:00
16.80
16.85
16.85
0
1
1176
09:06:58
16.80
16.85
16.85
0
1
1175
09:06:55
16.80
16.85
16.85
0
3
1174
09:06:54
16.80
16.85
16.85
0
1
1171
09:06:54
16.80
16.85
16.85
0
2
1170
09:06:52
16.80
16.85
16.85
0
1
1168
09:06:51
16.80
16.85
16.85
0
10
1167
09:06:50
16.80
16.85
16.85
0
15
1157
09:06:43
16.80
16.85
16.85
0
2
1142
09:06:36
16.80
16.85
16.85
0
1
1140
09:06:27
16.80
16.85
16.85
0
1
1139
09:06:26
16.80
16.85
16.85
0
2
1138
09:06:24
16.80
16.85
16.85
0
3
1136
09:06:18
16.80
16.85
16.85
0
2
1133
09:06:15
16.80
16.85
16.85
0
1
1131
09:06:10
16.80
16.85
16.85
0
1
1130
09:06:07
16.80
16.85
16.85
0
1
1129
09:06:03
16.80
16.85
16.85
0
3
1128
09:06:03
16.80
16.85
16.85
0
20
1125
09:05:58
16.80
16.85
16.85
0
2
1105
09:05:46
16.80
16.85
16.85
0
1
1103
09:05:45
16.80
16.85
16.85
0
1
1102
09:05:38
16.80
16.85
16.80
-0.05
2
1101
09:05:37
16.80
16.85
16.85
0
1
1099
09:05:22
16.80
16.85
16.85
0
10
1098
09:05:10
16.80
16.85
16.80
-0.05
1
1088
09:05:07
16.75
16.80
16.80
-0.05
1
1087
09:05:05
16.75
16.80
16.80
-0.05
1
1086
09:05:02
16.75
16.80
16.80
-0.05
1
1085
09:04:58
16.75
16.80
16.80
-0.05
1
1084
09:04:56
16.75
16.80
16.80
-0.05
2
1083
09:04:48
16.75
16.80
16.75
-0.10
1
1081
09:04:43
16.75
16.85
16.75
-0.10
1
1080
09:04:38
16.75
16.85
16.75
-0.10
1
1079
09:04:38
16.80
16.85
16.80
-0.05
2
1078
09:04:33
16.75
16.85
16.75
-0.10
3
1076
09:04:33
16.75
16.85
16.75
-0.10
1
1073
09:04:33
16.80
16.85
16.80
-0.05
28
1072
09:04:33
16.80
16.85
16.80
-0.05
24
1044
09:04:32
16.80
16.85
16.80
-0.05
10
1020
09:04:32
16.80
16.85
16.80
-0.05
1
1010
09:04:32
16.80
16.85
16.80
-0.05
1
1009
09:04:32
16.80
16.85
16.80
-0.05
2
1008
09:04:32
16.85
16.90
16.85
0
53
1006
09:04:32
16.85
16.90
16.85
0
94
953
09:04:32
16.90
16.95
16.90
+0.05
68
859
09:04:32
16.90
16.95
16.90
+0.05
2
791
09:04:32
16.90
16.95
16.90
+0.05
35
789
09:04:31
16.90
16.95
16.90
+0.05
1
754
09:04:21
16.95
17.00
16.95
+0.10
4
753
09:04:21
16.95
17.00
16.95
+0.10
10
749
09:04:17
16.90
17.00
16.90
+0.05
12
739
09:04:14
16.95
17.00
16.95
+0.10
6
727
09:04:14
16.95
17.00
16.95
+0.10
10
721
09:04:10
16.90
17.00
17.00
+0.15
1
711
09:04:09
16.90
16.95
16.95
+0.10
1
710
09:04:09
16.90
16.95
16.95
+0.10
39
709
09:04:09
16.90
16.95
16.95
+0.10
5
670
09:03:46
16.90
16.95
16.95
+0.10
5
665
09:03:44
16.90
16.95
16.95
+0.10
1
660
09:03:42
16.90
16.95
16.95
+0.10
20
659
09:03:39
16.90
16.95
16.95
+0.10
1
639
09:03:33
16.90
16.95
16.95
+0.10
2
638
09:03:32
16.90
16.95
16.95
+0.10
1
636
09:03:32
16.90
16.95
16.90
+0.05
1
635
09:03:19
16.90
16.95
16.95
+0.10
10
634
09:03:09
16.90
16.95
16.95
+0.10
1
624
09:03:01
16.90
16.95
16.90
+0.05
1
623
09:03:00
16.90
16.95
16.95
+0.10
2
622
09:02:51
16.90
16.95
16.95
+0.10
5
620
09:02:34
16.90
16.95
16.95
+0.10
1
615
09:02:34
16.90
16.95
16.90
+0.05
6
614
09:02:33
16.90
16.95
16.90
+0.05
1
608
09:02:33
16.90
16.95
16.90
+0.05
2
607
09:02:33
16.90
16.95
16.90
+0.05
1
605
09:02:33
16.95
17.00
16.95
+0.10
56
604
09:02:33
16.95
17.00
16.95
+0.10
32
548
09:02:33
17.00
17.05
17.00
+0.15
73
516
09:02:30
17.00
17.05
17.05
+0.20
10
443
09:02:21
17.00
17.05
17.05
+0.20
5
433
09:02:13
17.00
17.05
17.05
+0.20
2
428
09:02:10
17.00
17.05
17.05
+0.20
2
426
09:02:00
17.00
17.05
17.05
+0.20
10
424
09:01:41
17.00
17.05
17.05
+0.20
1
414
09:01:41
17.00
17.05
17.05
+0.20
10
413
09:01:41
17.00
17.05
17.05
+0.20
5
403
09:01:40
17.00
17.05
17.00
+0.15
8
398
09:01:25
17.05
17.10
17.05
+0.20
1
390
09:01:25
17.05
17.10
17.05
+0.20
1
389
09:01:18
17.00
17.05
17.10
+0.25
1
388
09:01:18
17.00
17.05
17.05
+0.20
1
387
09:01:16
17.05
17.10
17.05
+0.20
1
386
09:01:16
17.05
17.10
17.05
+0.20
5
385
09:01:15
17.05
17.10
17.05
+0.20
5
380
09:01:14
17.05
17.10
17.05
+0.20
2
375
09:01:14
17.00
17.05
17.05
+0.20
3
373
09:01:11
17.00
17.05
17.05
+0.20
3
370
09:01:11
17.00
17.05
17.05
+0.20
2
367
09:01:08
17.00
17.05
17.05
+0.20
20
365
09:01:06
17.00
17.05
17.05
+0.20
1
345
09:01:03
17.00
17.10
17.00
+0.15
3
344
09:01:03
17.00
17.10
17.00
+0.15
2
341
09:01:03
17.00
17.10
17.10
+0.25
1
339
09:01:02
17.00
17.10
17.00
+0.15
50
338
09:01:02
17.05
17.10
17.05
+0.20
1
288
09:01:02
17.05
17.10
17.05
+0.20
17
287
09:01:02
17.05
17.10
17.05
+0.20
16
270
09:01:01
17.05
17.10
17.05
+0.20
3
254
09:00:58
17.05
17.10
17.10
+0.25
1
251
09:00:57
17.05
17.10
17.05
+0.20
5
250
09:00:57
17.10
17.15
17.10
+0.25
9
245
09:00:57
17.00
17.05
17.10
+0.25
61
236
09:00:57
17.00
17.05
17.05
+0.20
31
175
09:00:53
17.00
17.05
17.05
+0.20
1
144
09:00:52
17.00
17.05
17.05
+0.20
2
143
09:00:36
17.00
17.05
17.05
+0.20
1
141
09:00:31
17.00
17.05
17.05
+0.20
4
140
09:00:28
17.00
17.05
17.05
+0.20
1
136
09:00:23
17.00
17.05
17.05
+0.20
5
135
09:00:17
17.00
17.05
17.00
+0.15
3
130
09:00:17
17.00
17.05
17.00
+0.15
39
127
09:00:14
--
--
17.05
+0.20
88
88
其他人也逛...
PChome 購物儲值25, 000元
MyCard 3290點虛擬點數卡
【全台多點】家樂福電子禮券$200(餘額型)_電子憑證
ROG Phone 8 Pro (16/512) 幻影黑
MyCard 3000點虛擬點數卡
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
HITACHI日立 11公升舒適節電除濕機 RD-22FJ
4月揪愛儲值-儲值5, 000元送50加碼金
PChome 購物儲值5, 000元
家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
青森農協 青連希望蘋果汁 (1Lx6入)
APPLE AirPods Pro 第2代 搭配MagSafe充電盒(USB‑C)
家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
LANCOME蘭蔻 超未來肌因賦活露 100ml
4月揪愛儲值-儲值3, 500元送35加碼金
個股名稱
開發金擬配息0.5元 王銘陽接任...
資金匯回管制將鬆綁 業者稱活水...
熱門討論股
台股人氣ETF
熱門概念股
長榮航
台積電
中工
大同
陽明
華航
鴻海
南紡
長榮
緯創
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
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
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
預防成癮 網銀國際推動責任遊戲...
‧
智冠6/24改選董事 市場派網銀提...
‧
調查：85%半導體主管估2024年產...
更多
加密貨幣
比特幣
BTC
62996.36
-1,485.35
-2.30%
以太幣
ETH
3089.74
-66.77
-2.12%
瑞波幣
XRP
0.520585
0.00
-0.94%
比特幣現金
BCH
471.28
-7.44
-1.56%
萊特幣
LTC
86.28
2.48
2.96%
卡達幣
ADA
0.452393
-0.02
-3.95%
波場幣
TRX
0.119268
0.00
1.74%
恆星幣
XLM
0.112376
0.00
-1.21%
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。
