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
00940有多夯 金管會:募集規模約達1700億元
熱門
不動產或佣金支付作業有疏失 2產險各挨罰逾百萬
更新報價
統 一
(1216)
食品工業
上市
統一
集團
76.20
▼-0.10
-0.13%
6.14
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.10
8,074
76.20
62
76.30
209
75.70
76.40
75.60
76.30
+ 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)
11:14:40
76.20
76.30
76.20
-0.10
2
8074
11:14:30
76.10
76.30
76.10
-0.20
1
8072
11:14:28
76.10
76.30
76.10
-0.20
8
8071
11:14:21
76.10
76.20
76.20
-0.10
2
8063
11:14:20
76.10
76.20
76.20
-0.10
1
8061
11:14:15
76.20
76.30
76.20
-0.10
4
8060
11:14:15
76.20
76.30
76.20
-0.10
1
8056
11:14:15
76.20
76.30
76.20
-0.10
4
8055
11:14:05
76.10
76.30
76.10
-0.20
1
8051
11:14:05
76.10
76.20
76.20
-0.10
2
8050
11:14:05
76.10
76.20
76.20
-0.10
14
8048
11:14:05
76.10
76.20
76.20
-0.10
2
8034
11:14:04
76.10
76.20
76.20
-0.10
2
8032
11:13:32
76.10
76.30
76.10
-0.20
1
8030
11:13:28
76.20
76.30
76.20
-0.10
8
8029
11:13:28
76.20
76.30
76.20
-0.10
1
8021
11:13:28
76.20
76.30
76.20
-0.10
1
8020
11:12:44
76.10
76.30
76.10
-0.20
1
8019
11:12:42
76.10
76.30
76.30
0
2
8018
11:12:42
76.20
76.30
76.20
-0.10
2
8016
11:12:41
76.20
76.30
76.20
-0.10
5
8014
11:12:30
76.10
76.30
76.10
-0.20
1
8009
11:12:28
76.10
76.30
76.10
-0.20
8
8008
11:12:11
76.10
76.30
76.30
0
2
8000
11:12:08
76.10
76.30
76.30
0
2
7998
11:12:07
76.10
76.30
76.10
-0.20
3
7996
11:12:06
76.10
76.20
76.20
-0.10
7
7993
11:12:06
76.10
76.20
76.20
-0.10
2
7986
11:12:05
76.10
76.20
76.20
-0.10
19
7984
11:12:05
76.20
76.30
76.20
-0.10
8
7965
11:11:30
76.10
76.30
76.10
-0.20
1
7957
11:11:30
76.10
76.30
76.10
-0.20
2
7956
11:11:29
76.10
76.30
76.10
-0.20
1
7954
11:11:28
76.20
76.30
76.10
-0.20
1
7953
11:11:28
76.20
76.30
76.20
-0.10
8
7952
11:11:01
76.10
76.30
76.10
-0.20
1
7944
11:11:00
76.10
76.30
76.30
0
2
7943
11:11:00
76.10
76.30
76.10
-0.20
1
7941
11:10:51
76.10
76.30
76.10
-0.20
1
7940
11:10:48
76.10
76.30
76.10
-0.20
1
7939
11:10:48
76.10
76.30
76.30
0
2
7938
11:10:46
76.10
76.30
76.10
-0.20
2
7936
11:10:46
76.10
76.30
76.30
0
2
7934
11:10:45
76.20
76.30
76.20
-0.10
2
7932
11:10:45
76.20
76.30
76.20
-0.10
2
7930
11:10:45
76.20
76.30
76.20
-0.10
2
7928
11:10:44
76.20
76.30
76.20
-0.10
1
7926
11:10:43
76.20
76.30
76.20
-0.10
7
7925
11:10:43
76.20
76.30
76.20
-0.10
1
7918
11:10:43
76.20
76.30
76.20
-0.10
2
7917
11:10:43
76.10
76.20
76.20
-0.10
2
7915
11:10:43
76.10
76.20
76.20
-0.10
2
7913
11:10:43
76.10
76.20
76.20
-0.10
15
7911
11:10:30
76.10
76.30
76.10
-0.20
1
7896
11:10:28
76.10
76.30
76.10
-0.20
1
7895
11:10:25
76.10
76.30
76.30
0
2
7894
11:10:25
76.20
76.30
76.10
-0.20
3
7892
11:10:25
76.20
76.30
76.20
-0.10
5
7889
11:10:24
76.20
76.30
76.20
-0.10
1
7884
11:10:23
76.20
76.30
76.20
-0.10
3
7883
11:10:00
76.10
76.30
76.10
-0.20
1
7880
11:09:39
76.10
76.30
76.10
-0.20
2
7879
11:09:35
76.10
76.30
76.10
-0.20
1
7877
11:09:34
76.10
76.30
76.30
0
2
7876
11:09:34
76.20
76.30
76.20
-0.10
1
7874
11:09:33
76.20
76.30
76.20
-0.10
7
7873
11:09:30
76.10
76.30
76.10
-0.20
1
7866
11:09:30
76.10
76.30
76.10
-0.20
1
7865
11:09:28
76.10
76.30
76.10
-0.20
8
7864
11:09:07
76.10
76.30
76.10
-0.20
2
7856
11:09:04
76.10
76.30
76.30
0
2
7854
11:09:00
76.10
76.30
76.10
-0.20
1
7852
11:09:00
76.10
76.30
76.10
-0.20
1
7851
11:08:59
76.10
76.30
76.30
0
2
7850
11:08:54
76.10
76.30
76.30
0
2
7848
11:08:47
76.10
76.30
76.10
-0.20
1
7846
11:08:46
76.10
76.30
76.30
0
2
7845
11:08:46
76.20
76.30
76.20
-0.10
8
7843
11:08:44
76.10
76.20
76.20
-0.10
1
7835
11:08:39
76.10
76.30
76.30
0
2
7834
11:08:34
76.10
76.30
76.30
0
2
7832
11:08:34
76.10
76.30
76.10
-0.20
2
7830
11:08:32
76.10
76.30
76.10
-0.20
5
7828
11:08:32
76.10
76.30
76.10
-0.20
4
7823
11:08:32
76.10
76.30
76.30
0
2
7819
11:08:32
76.10
76.30
76.10
-0.20
9
7817
11:08:31
76.10
76.20
76.20
-0.10
63
7808
11:08:31
76.10
76.20
76.10
-0.20
2
7745
11:08:30
76.10
76.20
76.20
-0.10
1
7743
11:08:30
76.20
76.30
76.20
-0.10
1
7742
11:08:30
76.10
76.20
76.20
-0.10
1
7741
11:08:30
76.10
76.20
76.20
-0.10
1
7740
11:08:28
76.10
76.30
76.10
-0.20
8
7739
11:08:27
76.10
76.30
76.30
0
2
7731
11:08:24
76.10
76.30
76.30
0
2
7729
11:08:24
76.10
76.30
76.10
-0.20
1
7727
11:08:17
76.10
76.30
76.30
0
2
7726
11:08:14
76.10
76.30
76.30
0
2
7724
11:08:12
76.10
76.30
76.10
-0.20
5
7722
11:08:11
76.10
76.30
76.10
-0.20
8
7717
11:08:11
76.10
76.30
76.30
0
2
7709
11:08:11
76.10
76.20
76.20
-0.10
32
7707
11:08:11
76.10
76.20
76.20
-0.10
47
7675
11:08:10
76.10
76.20
76.20
-0.10
1
7628
11:08:08
76.10
76.30
76.10
-0.20
5
7627
11:08:08
76.10
76.30
76.10
-0.20
3
7622
11:08:07
76.10
76.30
76.30
0
2
7619
11:08:06
76.20
76.30
76.20
-0.10
11
7617
11:08:05
76.20
76.30
76.20
-0.10
17
7606
11:08:05
76.20
76.30
76.20
-0.10
1
7589
11:08:05
76.20
76.30
76.20
-0.10
1
7588
11:08:04
76.10
76.30
76.10
-0.20
2
7587
11:08:03
76.20
76.30
76.20
-0.10
21
7585
11:08:02
76.20
76.30
76.20
-0.10
3
7564
11:08:02
76.20
76.30
76.20
-0.10
1
7561
11:08:01
76.20
76.30
76.20
-0.10
3
7560
11:08:01
76.20
76.30
76.20
-0.10
6
7557
11:08:00
76.20
76.30
76.20
-0.10
23
7551
11:08:00
76.20
76.30
76.20
-0.10
1
7528
11:08:00
76.20
76.30
76.20
-0.10
1
7527
11:07:59
76.20
76.30
76.20
-0.10
2
7526
11:07:58
76.20
76.30
76.20
-0.10
9
7524
11:07:57
76.20
76.30
76.20
-0.10
1
7515
11:07:57
76.20
76.30
76.20
-0.10
7
7514
11:07:53
76.20
76.30
76.20
-0.10
2
7507
11:07:52
76.20
76.30
76.20
-0.10
1
7505
11:07:51
76.20
76.30
76.20
-0.10
1
7504
11:07:50
76.20
76.30
76.20
-0.10
1
7503
11:07:50
76.20
76.30
76.20
-0.10
2
7502
11:07:37
76.20
76.30
76.20
-0.10
1
7500
11:07:30
76.20
76.30
76.20
-0.10
2
7499
11:07:30
76.20
76.30
76.20
-0.10
1
7497
11:07:29
76.20
76.30
76.20
-0.10
1
7496
11:07:28
76.20
76.30
76.20
-0.10
2
7495
11:07:28
76.20
76.30
76.20
-0.10
9
7493
11:07:00
76.20
76.30
76.20
-0.10
1
7484
11:06:31
76.20
76.30
76.20
-0.10
1
7483
11:06:31
76.20
76.30
76.20
-0.10
1
7482
11:06:30
76.20
76.30
76.20
-0.10
1
7481
11:06:28
76.20
76.30
76.20
-0.10
8
7480
11:06:24
76.20
76.30
76.20
-0.10
1
7472
11:06:22
76.20
76.30
76.20
-0.10
1
7471
11:06:00
76.20
76.30
76.20
-0.10
1
7470
11:05:30
76.20
76.30
76.20
-0.10
1
7469
11:05:30
76.20
76.30
76.20
-0.10
1
7468
11:05:29
76.20
76.30
76.20
-0.10
2
7467
11:05:28
76.20
76.30
76.20
-0.10
1
7465
11:05:26
76.20
76.30
76.20
-0.10
1
7464
11:05:25
76.20
76.30
76.20
-0.10
8
7463
11:05:10
76.20
76.30
76.20
-0.10
1
7455
11:05:07
76.20
76.30
76.20
-0.10
1
7454
11:05:06
76.20
76.30
76.20
-0.10
4
7453
11:05:06
76.20
76.30
76.30
0
2
7449
11:05:00
76.20
76.30
76.20
-0.10
1
7447
11:04:32
76.20
76.30
76.20
-0.10
1
7446
11:04:31
76.20
76.30
76.20
-0.10
1
7445
11:04:30
76.20
76.30
76.20
-0.10
1
7444
11:04:29
76.20
76.30
76.20
-0.10
1
7443
11:04:28
76.20
76.30
76.20
-0.10
2
7442
11:04:28
76.20
76.30
76.20
-0.10
8
7440
11:04:21
76.20
76.30
76.20
-0.10
1
7432
11:04:20
76.20
76.30
76.20
-0.10
3
7431
11:04:19
76.20
76.30
76.20
-0.10
3
7428
11:04:01
76.20
76.30
76.20
-0.10
1
7425
11:04:00
76.20
76.30
76.20
-0.10
1
7424
11:03:40
76.20
76.30
76.20
-0.10
1
7423
11:03:39
76.20
76.30
76.20
-0.10
1
7422
11:03:38
76.20
76.30
76.20
-0.10
2
7421
11:03:35
76.20
76.30
76.20
-0.10
1
7419
11:03:33
76.20
76.30
76.20
-0.10
7
7418
11:03:32
76.20
76.30
76.20
-0.10
2
7411
11:03:31
76.20
76.30
76.20
-0.10
9
7409
11:03:30
76.20
76.30
76.20
-0.10
1
7400
11:03:21
76.20
76.30
76.20
-0.10
1
7399
11:03:14
76.20
76.30
76.20
-0.10
1
7398
11:03:13
76.20
76.30
76.20
-0.10
2
7397
11:03:11
76.20
76.30
76.20
-0.10
1
7395
11:03:10
76.20
76.30
76.20
-0.10
2
7394
11:03:10
76.20
76.30
76.20
-0.10
1
7392
11:03:10
76.20
76.30
76.20
-0.10
5
7391
11:03:09
76.20
76.30
76.20
-0.10
1
7386
11:03:08
76.20
76.30
76.20
-0.10
8
7385
11:03:07
76.20
76.30
76.20
-0.10
1
7377
11:03:04
76.20
76.30
76.20
-0.10
2
7376
11:03:03
76.20
76.30
76.20
-0.10
1
7374
11:03:02
76.20
76.30
76.20
-0.10
1
7373
11:03:02
76.20
76.30
76.20
-0.10
2
7372
11:03:01
76.20
76.30
76.20
-0.10
7
7370
11:03:00
76.20
76.30
76.20
-0.10
5
7363
11:03:00
76.20
76.30
76.20
-0.10
4
7358
11:03:00
76.20
76.30
76.20
-0.10
1
7354
11:02:59
76.20
76.30
76.20
-0.10
60
7353
11:02:56
76.20
76.30
76.20
-0.10
1
7293
11:02:55
76.20
76.30
76.20
-0.10
2
7292
11:02:54
76.20
76.30
76.20
-0.10
2
7290
11:02:45
76.20
76.30
76.20
-0.10
1
7288
11:02:42
76.20
76.30
76.20
-0.10
1
7287
11:02:40
76.20
76.30
76.20
-0.10
1
7286
11:02:38
76.20
76.30
76.20
-0.10
1
7285
11:02:36
76.20
76.30
76.20
-0.10
3
7284
11:02:36
76.20
76.30
76.20
-0.10
1
7281
11:02:35
76.20
76.30
76.20
-0.10
2
7280
11:02:35
76.20
76.30
76.20
-0.10
2
7278
11:02:33
76.20
76.30
76.20
-0.10
5
7276
11:02:31
76.20
76.30
76.20
-0.10
8
7271
11:02:31
76.20
76.30
76.20
-0.10
1
7263
11:02:30
76.20
76.30
76.20
-0.10
1
7262
11:02:30
76.20
76.30
76.20
-0.10
1
7261
11:02:28
76.20
76.30
76.20
-0.10
1
7260
11:02:22
76.20
76.30
76.20
-0.10
1
7259
11:02:20
76.20
76.30
76.20
-0.10
3
7258
11:02:19
76.20
76.30
76.20
-0.10
1
7255
11:02:18
76.20
76.30
76.20
-0.10
2
7254
11:02:18
76.20
76.30
76.20
-0.10
3
7252
11:02:17
76.20
76.30
76.20
-0.10
4
7249
11:02:16
76.20
76.30
76.20
-0.10
6
7245
11:02:16
76.20
76.30
76.20
-0.10
6
7239
11:02:16
76.20
76.30
76.20
-0.10
2
7233
11:02:16
76.20
76.30
76.20
-0.10
1
7231
11:02:15
76.20
76.30
76.20
-0.10
12
7230
11:02:15
76.20
76.30
76.20
-0.10
11
7218
11:02:14
76.30
76.40
76.30
0
19
7207
11:02:14
76.30
76.40
76.30
0
9
7188
11:02:14
76.30
76.40
76.30
0
2
7179
11:02:14
76.30
76.40
76.30
0
280
7177
11:02:02
76.30
76.40
76.30
0
4
6897
11:02:00
76.30
76.40
76.30
0
1
6893
11:01:39
76.30
76.40
76.40
+0.10
1
6892
11:01:30
76.30
76.40
76.30
0
1
6891
11:01:28
76.30
76.40
76.30
0
8
6890
11:01:00
76.30
76.40
76.30
0
1
6882
11:00:52
76.30
76.40
76.40
+0.10
1
6881
11:00:30
76.30
76.40
76.30
0
1
6880
11:00:29
76.30
76.40
76.30
0
2
6879
11:00:28
76.30
76.40
76.40
+0.10
2
6877
11:00:28
76.30
76.40
76.30
0
9
6875
11:00:14
76.30
76.40
76.40
+0.10
2
6866
11:00:06
76.30
76.40
76.40
+0.10
2
6864
11:00:06
76.30
76.40
76.30
0
1
6862
11:00:05
76.30
76.40
76.40
+0.10
1
6861
11:00:04
76.30
76.40
76.40
+0.10
2
6860
11:00:00
76.30
76.40
76.30
0
1
6858
11:00:00
76.30
76.40
76.30
0
1
6857
10:59:32
76.30
76.40
76.30
0
2
6856
10:59:31
76.30
76.40
76.30
0
2
6854
10:59:30
76.30
76.40
76.30
0
1
6852
10:59:28
76.30
76.40
76.30
0
8
6851
10:59:18
76.30
76.40
76.40
+0.10
1
6843
10:58:31
76.30
76.40
76.30
0
1
6842
10:58:30
76.30
76.40
76.40
+0.10
1
6841
10:58:30
76.30
76.40
76.30
0
1
6840
10:58:28
76.30
76.40
76.30
0
8
6839
10:58:28
76.30
76.40
76.30
0
1
6831
10:58:27
76.30
76.40
76.30
0
1
6830
10:58:26
76.30
76.40
76.40
+0.10
2
6829
10:58:26
76.30
76.40
76.30
0
1
6827
10:58:25
76.30
76.40
76.30
0
1
6826
10:58:25
76.30
76.40
76.30
0
1
6825
10:58:24
76.30
76.40
76.30
0
1
6824
10:58:23
76.30
76.40
76.30
0
1
6823
10:58:22
76.30
76.40
76.30
0
1
6822
10:58:21
76.30
76.40
76.30
0
1
6821
10:58:20
76.30
76.40
76.30
0
1
6820
10:58:19
76.30
76.40
76.30
0
1
6819
10:58:18
76.30
76.40
76.30
0
1
6818
10:58:00
76.30
76.40
76.30
0
1
6817
10:57:47
76.30
76.40
76.30
0
1
6816
10:57:45
76.30
76.40
76.40
+0.10
1
6815
10:57:30
76.30
76.40
76.30
0
1
6814
10:57:28
76.30
76.40
76.30
0
4
6813
10:57:27
76.30
76.40
76.30
0
1
6809
10:57:25
76.30
76.40
76.30
0
1
6808
10:57:25
76.30
76.40
76.40
+0.10
2
6807
10:57:25
76.30
76.40
76.30
0
8
6805
10:57:00
76.30
76.40
76.30
0
1
6797
10:56:59
76.30
76.40
76.30
0
8
6796
10:56:57
76.30
76.40
76.30
0
1
6788
10:56:57
76.30
76.40
76.30
0
2
6787
10:56:56
76.30
76.40
76.30
0
1
6785
10:56:56
76.30
76.40
76.30
0
8
6784
10:56:56
76.30
76.40
76.30
0
1
6776
10:56:55
76.20
76.40
76.40
+0.10
2
6775
10:56:51
76.20
76.40
76.40
+0.10
2
6773
10:56:49
76.20
76.40
76.20
-0.10
8
6771
10:56:49
76.20
76.30
76.30
0
61
6763
10:56:48
76.20
76.30
76.30
0
2
6702
10:56:48
76.20
76.30
76.30
0
8
6700
10:56:44
76.20
76.30
76.30
0
10
6692
10:56:31
76.20
76.30
76.20
-0.10
9
6682
10:56:30
76.20
76.30
76.20
-0.10
1
6673
10:56:28
76.20
76.30
76.20
-0.10
1
6672
10:56:09
76.20
76.30
76.30
0
1
6671
10:56:00
76.20
76.30
76.20
-0.10
1
6670
10:55:30
76.20
76.30
76.20
-0.10
1
6669
10:55:26
76.20
76.30
76.20
-0.10
3
6668
10:55:25
76.20
76.30
76.30
0
2
6665
10:55:25
76.20
76.30
76.30
0
7
6663
10:55:25
76.20
76.30
76.20
-0.10
8
6656
10:55:22
76.20
76.30
76.30
0
1
6648
10:55:15
76.20
76.30
76.30
0
10
6647
10:55:00
76.20
76.30
76.20
-0.10
1
6637
10:54:34
76.20
76.30
76.30
0
2
6636
10:54:34
76.20
76.30
76.30
0
1
6634
10:54:30
76.20
76.30
76.20
-0.10
1
6633
10:54:26
76.20
76.30
76.20
-0.10
3
6632
10:54:25
76.20
76.30
76.20
-0.10
8
6629
10:54:03
76.20
76.30
76.30
0
7
6621
10:54:01
76.20
76.30
76.20
-0.10
1
6614
10:54:00
76.20
76.30
76.20
-0.10
1
6613
10:53:47
76.20
76.30
76.30
0
1
6612
10:53:30
76.20
76.30
76.20
-0.10
1
6611
10:53:28
76.20
76.30
76.20
-0.10
8
6610
10:53:00
76.20
76.30
76.30
0
1
6602
10:53:00
76.20
76.30
76.20
-0.10
1
6601
10:52:54
76.20
76.30
76.20
-0.10
3
6600
10:52:51
76.20
76.30
76.30
0
2
6597
10:52:51
76.20
76.30
76.30
0
10
6595
10:52:44
76.20
76.30
76.20
-0.10
1
6585
10:52:37
76.20
76.30
76.30
0
8
6584
10:52:30
76.20
76.30
76.20
-0.10
1
6576
10:52:25
76.20
76.30
76.20
-0.10
9
6575
10:52:13
76.20
76.30
76.30
0
1
6566
10:52:00
76.20
76.30
76.20
-0.10
1
6565
10:52:00
76.20
76.30
76.30
0
2
6564
10:51:42
76.20
76.30
76.20
-0.10
3
6562
10:51:41
76.20
76.30
76.30
0
10
6559
10:51:35
76.20
76.30
76.20
-0.10
1
6549
10:51:30
76.20
76.30
76.20
-0.10
1
6548
10:51:26
76.20
76.30
76.30
0
2
6547
10:51:26
76.20
76.30
76.30
0
1
6545
10:51:22
76.20
76.30
76.20
-0.10
8
6544
10:51:11
76.20
76.30
76.30
0
8
6536
10:51:10
76.20
76.30
76.20
-0.10
3
6528
10:51:09
76.20
76.30
76.30
0
2
6525
10:51:09
76.20
76.30
76.30
0
10
6523
10:51:00
76.20
76.30
76.20
-0.10
1
6513
10:50:39
76.20
76.30
76.30
0
1
6512
10:50:30
76.20
76.30
76.20
-0.10
1
6511
10:50:25
76.20
76.30
76.20
-0.10
8
6510
10:50:00
76.20
76.30
76.20
-0.10
1
6502
10:49:51
76.20
76.30
76.30
0
1
6501
10:49:47
76.20
76.30
76.30
0
8
6500
10:49:35
76.20
76.30
76.20
-0.10
1
6492
10:49:30
76.20
76.30
76.20
-0.10
1
6491
10:49:22
76.20
76.30
76.20
-0.10
3
6490
10:49:22
76.20
76.30
76.20
-0.10
8
6487
10:49:21
76.20
76.30
76.30
0
2
6479
10:49:21
76.20
76.30
76.30
0
10
6477
10:49:04
76.20
76.30
76.30
0
1
6467
10:49:00
76.20
76.30
76.20
-0.10
1
6466
10:48:41
76.20
76.30
76.20
-0.10
2
6465
10:48:33
76.20
76.30
76.30
0
1
6463
10:48:30
76.20
76.30
76.20
-0.10
1
6462
10:48:25
76.20
76.30
76.30
0
8
6461
10:48:22
76.20
76.30
76.20
-0.10
9
6453
10:48:17
76.20
76.30
76.30
0
1
6444
10:48:02
76.20
76.30
76.20
-0.10
3
6443
10:48:00
76.20
76.30
76.20
-0.10
1
6440
10:47:35
76.20
76.30
76.30
0
10
6439
10:47:30
76.20
76.30
76.30
0
1
6429
10:47:30
76.20
76.30
76.20
-0.10
1
6428
10:47:28
76.20
76.30
76.20
-0.10
8
6427
10:47:26
76.20
76.30
76.20
-0.10
1
6419
10:47:05
76.20
76.30
76.30
0
8
6418
10:47:00
76.20
76.30
76.20
-0.10
1
6410
10:46:43
76.20
76.30
76.30
0
1
6409
10:46:30
76.20
76.30
76.20
-0.10
3
6408
10:46:28
76.20
76.30
76.20
-0.10
8
6405
10:45:57
76.20
76.30
76.30
0
2
6397
10:45:57
76.20
76.30
76.30
0
1
6395
10:45:55
76.20
76.30
76.30
0
2
6394
10:45:55
76.20
76.30
76.30
0
1
6392
10:45:55
76.20
76.30
76.30
0
10
6391
10:45:51
76.20
76.30
76.30
0
2
6381
10:45:48
76.20
76.30
76.30
0
2
6379
10:45:46
76.20
76.30
76.20
-0.10
4
6377
10:45:45
76.20
76.30
76.30
0
10
6373
10:45:45
76.20
76.30
76.30
0
2
6363
10:45:44
76.20
76.30
76.20
-0.10
1
6361
10:45:42
76.20
76.30
76.30
0
2
6360
10:45:42
76.20
76.30
76.30
0
8
6358
10:45:29
76.20
76.30
76.30
0
2
6350
10:45:25
76.20
76.30
76.20
-0.10
9
6348
10:45:25
76.20
76.30
76.30
0
2
6339
10:45:23
76.20
76.30
76.30
0
2
6337
10:45:19
76.20
76.30
76.20
-0.10
1
6335
10:45:08
76.20
76.30
76.30
0
1
6334
10:45:03
76.20
76.30
76.30
0
1
6333
10:44:28
76.20
76.30
76.30
0
8
6332
10:44:27
76.20
76.30
76.20
-0.10
3
6324
10:44:25
76.20
76.30
76.20
-0.10
8
6321
10:44:21
76.20
76.30
76.30
0
1
6313
10:44:05
76.20
76.30
76.30
0
1
6312
10:43:58
76.20
76.30
76.30
0
10
6311
10:43:34
76.20
76.30
76.30
0
1
6301
10:43:22
76.20
76.30
76.20
-0.10
8
6300
10:42:47
76.20
76.30
76.30
0
1
6292
10:42:25
76.20
76.30
76.20
-0.10
8
6291
10:42:21
76.20
76.30
76.20
-0.10
2
6283
10:42:17
76.20
76.30
76.20
-0.10
1
6281
10:42:16
76.20
76.30
76.20
-0.10
3
6280
10:42:13
76.20
76.30
76.30
0
10
6277
10:42:01
76.20
76.30
76.20
-0.10
12
6267
10:41:59
76.20
76.30
76.30
0
1
6255
10:41:44
76.20
76.30
76.20
-0.10
1
6254
10:41:28
76.20
76.30
76.20
-0.10
9
6253
10:41:12
76.20
76.30
76.30
0
1
6244
10:40:53
76.20
76.30
76.30
0
1
6243
10:40:31
76.20
76.30
76.20
-0.10
3
6242
10:40:28
76.20
76.30
76.20
-0.10
8
6239
10:40:25
76.20
76.30
76.30
0
1
6231
10:40:06
76.20
76.30
76.20
-0.10
3
6230
10:40:06
76.20
76.30
76.20
-0.10
1
6227
10:40:06
76.20
76.30
76.30
0
11
6226
10:39:38
76.20
76.30
76.30
0
1
6215
10:39:25
76.20
76.30
76.20
-0.10
8
6214
10:38:51
76.20
76.30
76.30
0
1
6206
10:38:31
76.20
76.30
76.20
-0.10
3
6205
10:38:27
76.20
76.30
76.30
0
11
6202
10:38:25
76.20
76.30
76.20
-0.10
8
6191
10:38:04
76.20
76.30
76.30
0
1
6183
10:37:28
76.20
76.30
76.20
-0.10
1
6182
10:37:28
76.20
76.30
76.20
-0.10
9
6181
10:37:17
76.20
76.30
76.20
-0.10
1
6172
10:37:16
76.20
76.30
76.30
0
1
6171
10:36:34
76.20
76.30
76.30
0
2
6170
10:36:34
76.20
76.30
76.30
0
2
6168
10:36:34
76.20
76.30
76.20
-0.10
3
6166
10:36:29
76.20
76.30
76.30
0
1
6163
10:36:22
76.20
76.30
76.20
-0.10
1
6162
10:36:22
76.20
76.30
76.20
-0.10
8
6161
10:35:21
76.20
76.30
76.30
0
1
6153
10:35:17
76.20
76.30
76.20
-0.10
1
6152
10:35:11
76.20
76.30
76.20
-0.10
1
6151
10:35:09
76.20
76.30
76.20
-0.10
1
6150
10:35:06
76.20
76.30
76.30
0
2
6149
10:35:06
76.20
76.30
76.30
0
2
6147
10:35:06
76.20
76.30
76.30
0
2
6145
10:35:05
76.20
76.30
76.20
-0.10
2
6143
10:35:03
76.20
76.30
76.30
0
2
6141
10:35:00
76.20
76.30
76.20
-0.10
1
6139
10:34:59
76.20
76.30
76.30
0
2
6138
10:34:54
76.20
76.30
76.30
0
2
6136
10:34:54
76.20
76.30
76.20
-0.10
2
6134
10:34:52
76.20
76.30
76.30
0
2
6132
10:34:52
76.20
76.30
76.20
-0.10
1
6130
10:34:50
76.20
76.30
76.30
0
2
6129
10:34:48
76.20
76.30
76.20
-0.10
7
6127
10:34:47
76.20
76.30
76.30
0
2
6120
10:34:45
76.20
76.40
76.20
-0.10
1
6118
10:34:45
76.20
76.30
76.30
0
2
6117
10:34:44
76.20
76.30
76.30
0
25
6115
10:34:44
76.20
76.30
76.30
0
90
6090
10:34:44
76.20
76.30
76.30
0
20
6000
10:34:26
76.20
76.30
76.20
-0.10
2
5980
10:34:25
76.20
76.30
76.30
0
2
5978
10:34:25
76.20
76.30
76.20
-0.10
8
5976
10:33:49
76.20
76.30
76.20
-0.10
1
5968
10:33:29
76.20
76.30
76.20
-0.10
3
5967
10:33:28
76.20
76.30
76.20
-0.10
9
5964
10:32:21
76.10
76.30
76.10
-0.20
6
5955
10:32:21
76.10
76.20
76.20
-0.10
46
5949
10:32:21
76.10
76.20
76.20
-0.10
1
5903
10:32:20
76.10
76.20
76.20
-0.10
12
5902
10:31:41
76.10
76.20
76.10
-0.20
4
5890
10:31:41
76.10
76.20
76.20
-0.10
13
5886
10:31:41
76.10
76.20
76.20
-0.10
20
5873
10:31:31
76.10
76.20
76.10
-0.20
1
5853
10:31:30
76.10
76.20
76.20
-0.10
14
5852
10:31:25
76.10
76.20
76.10
-0.20
8
5838
10:30:47
76.10
76.20
76.10
-0.20
6
5830
10:30:44
76.10
76.20
76.20
-0.10
32
5824
10:30:44
76.10
76.20
76.20
-0.10
12
5792
10:30:39
76.10
76.20
76.10
-0.20
1
5780
10:30:34
76.10
76.20
76.10
-0.20
1
5779
10:30:25
76.10
76.20
76.10
-0.20
8
5778
10:30:03
76.10
76.20
76.20
-0.10
1
5770
10:29:22
76.10
76.20
76.10
-0.20
9
5769
10:28:29
76.10
76.20
76.20
-0.10
2
5760
10:28:29
76.10
76.20
76.10
-0.20
1
5758
10:28:23
76.10
76.20
76.10
-0.20
1
5757
10:28:22
76.10
76.20
76.10
-0.20
4
5756
10:28:21
76.10
76.20
76.20
-0.10
2
5752
10:28:21
76.10
76.20
76.20
-0.10
11
5750
10:28:20
76.10
76.20
76.10
-0.20
1
5739
10:28:19
76.10
76.20
76.10
-0.20
8
5738
10:27:28
76.10
76.20
76.20
-0.10
2
5730
10:27:28
76.10
76.20
76.10
-0.20
1
5728
10:27:25
76.10
76.20
76.20
-0.10
2
5727
10:27:25
76.10
76.20
76.10
-0.20
14
5725
10:27:25
76.10
76.20
76.10
-0.20
3
5711
10:27:22
76.10
76.20
76.10
-0.20
8
5708
10:26:25
76.10
76.20
76.20
-0.10
2
5700
10:26:25
76.10
76.20
76.10
-0.20
9
5698
10:25:25
76.10
76.20
76.10
-0.20
8
5689
10:24:22
76.10
76.20
76.10
-0.20
8
5681
10:23:36
76.10
76.20
76.20
-0.10
2
5673
10:23:36
76.10
76.20
76.10
-0.20
3
5671
10:23:33
76.10
76.20
76.20
-0.10
2
5668
10:23:33
76.10
76.20
76.20
-0.10
10
5666
10:23:33
76.10
76.20
76.20
-0.10
14
5656
10:23:31
76.10
76.20
76.20
-0.10
5
5642
10:23:22
76.10
76.30
76.10
-0.20
8
5637
10:22:47
76.10
76.30
76.30
0
2
5629
10:22:47
76.10
76.30
76.30
0
2
5627
10:22:47
76.10
76.30
76.30
0
2
5625
10:22:47
76.10
76.30
76.30
0
2
5623
10:22:47
76.10
76.30
76.30
0
2
5621
10:22:47
76.10
76.30
76.30
0
2
5619
10:22:47
76.10
76.30
76.30
0
2
5617
10:22:46
76.10
76.30
76.30
0
2
5615
10:22:46
76.10
76.30
76.30
0
2
5613
10:22:46
76.10
76.30
76.30
0
2
5611
10:22:46
76.10
76.30
76.30
0
2
5609
10:22:46
76.10
76.30
76.30
0
2
5607
10:22:43
76.10
76.30
76.30
0
2
5605
10:22:41
76.10
76.20
76.20
-0.10
48
5603
10:22:41
76.10
76.20
76.10
-0.20
8
5555
10:22:41
76.10
76.20
76.20
-0.10
2
5547
10:22:41
76.00
76.10
76.10
-0.20
26
5545
10:22:41
76.00
76.10
76.10
-0.20
97
5519
10:22:34
76.00
76.10
76.00
-0.30
1
5422
10:22:26
76.00
76.10
76.00
-0.30
2
5421
10:22:25
76.00
76.10
76.10
-0.20
2
5419
10:22:25
76.00
76.10
76.00
-0.30
9
5417
10:22:22
76.00
76.10
76.10
-0.20
11
5408
10:22:05
76.00
76.10
76.00
-0.30
1
5397
10:21:56
76.00
76.10
76.10
-0.20
2
5396
10:21:44
76.00
76.10
76.10
-0.20
2
5394
10:21:41
76.00
76.10
76.00
-0.30
2
5392
10:21:40
76.00
76.10
76.10
-0.20
3
5390
10:21:29
76.00
76.10
76.10
-0.20
3
5387
10:21:28
76.00
76.10
76.10
-0.20
2
5384
10:21:28
76.00
76.10
76.10
-0.20
2
5382
10:21:28
76.00
76.10
76.00
-0.30
8
5380
10:20:50
76.00
76.10
76.00
-0.30
2
5372
10:20:47
76.00
76.10
76.10
-0.20
10
5370
10:20:28
76.00
76.10
76.10
-0.20
2
5360
10:20:28
76.00
76.10
76.10
-0.20
2
5358
10:20:28
76.00
76.10
76.00
-0.30
8
5356
10:20:21
76.00
76.10
76.10
-0.20
1
5348
10:20:17
76.00
76.10
76.10
-0.20
1
5347
10:20:08
76.00
76.10
76.00
-0.30
1
5346
10:20:08
76.00
76.10
76.00
-0.30
2
5345
10:20:07
76.00
76.10
76.10
-0.20
5
5343
10:19:53
76.00
76.10
76.00
-0.30
1
5338
10:19:41
76.00
76.10
76.00
-0.30
1
5337
10:19:39
76.00
76.10
76.00
-0.30
1
5336
10:19:28
76.00
76.10
76.00
-0.30
1
5335
10:19:25
76.00
76.10
76.00
-0.30
8
5334
10:18:52
76.00
76.10
76.00
-0.30
1
5326
10:18:27
76.00
76.10
76.00
-0.30
2
5325
10:18:25
76.00
76.10
76.00
-0.30
1
5323
10:18:22
76.00
76.10
76.00
-0.30
9
5322
10:18:10
76.00
76.10
76.00
-0.30
1
5313
10:18:09
76.00
76.10
76.00
-0.30
3
5312
10:17:51
76.00
76.10
76.00
-0.30
1
5309
10:17:37
76.00
76.10
76.00
-0.30
1
5308
10:17:34
76.00
76.10
76.00
-0.30
1
5307
10:17:32
76.00
76.10
76.10
-0.20
5
5306
10:17:26
76.00
76.10
76.00
-0.30
1
5301
10:17:25
76.00
76.10
76.00
-0.30
8
5300
10:16:26
76.00
76.10
76.00
-0.30
2
5292
10:16:26
76.00
76.10
76.00
-0.30
1
5290
10:16:25
76.00
76.10
76.00
-0.30
8
5289
10:15:45
76.00
76.10
76.00
-0.30
1
5281
10:15:45
76.00
76.10
76.00
-0.30
1
5280
10:15:27
76.00
76.10
76.00
-0.30
1
5279
10:15:25
76.00
76.10
76.00
-0.30
8
5278
10:15:03
76.00
76.10
76.10
-0.20
1
5270
10:14:58
76.00
76.10
76.00
-0.30
2
5269
10:14:32
76.00
76.10
76.00
-0.30
2
5267
10:14:29
76.00
76.10
76.00
-0.30
7
5265
10:14:22
76.00
76.10
76.00
-0.30
9
5258
10:13:25
76.00
76.10
76.00
-0.30
2
5249
10:13:22
76.00
76.10
76.00
-0.30
8
5247
10:12:22
76.00
76.10
76.00
-0.30
8
5239
10:12:04
76.00
76.10
76.10
-0.20
2
5231
10:12:04
76.00
76.10
76.10
-0.20
3
5229
10:11:25
76.00
76.10
76.00
-0.30
8
5226
10:10:56
76.00
76.10
76.00
-0.30
2
5218
10:10:55
76.00
76.10
76.10
-0.20
2
5216
10:10:55
76.00
76.10
76.10
-0.20
1
5214
10:10:55
76.00
76.10
76.00
-0.30
11
5213
10:10:53
76.00
76.10
76.10
-0.20
2
5202
10:10:52
76.00
76.10
76.10
-0.20
2
5200
10:10:34
76.10
76.20
76.10
-0.20
2
5198
10:10:34
76.00
76.10
76.10
-0.20
4
5196
10:10:34
76.10
76.20
76.10
-0.20
1
5192
10:10:34
76.10
76.20
76.10
-0.20
7
5191
10:10:34
76.10
76.20
76.10
-0.20
53
5184
10:10:25
76.10
76.20
76.10
-0.20
2
5131
10:10:24
76.10
76.20
76.10
-0.20
1
5129
10:10:22
76.10
76.20
76.10
-0.20
9
5128
10:10:17
76.10
76.20
76.10
-0.20
1
5119
10:10:17
76.10
76.20
76.10
-0.20
1
5118
10:10:17
76.10
76.20
76.20
-0.10
2
5117
10:10:17
76.10
76.20
76.20
-0.10
2
5115
10:10:14
76.10
76.20
76.10
-0.20
3
5113
10:10:14
76.10
76.20
76.20
-0.10
2
5110
10:10:13
76.10
76.20
76.10
-0.20
2
5108
10:10:13
76.10
76.20
76.10
-0.20
20
5106
10:09:24
76.10
76.20
76.10
-0.20
1
5086
10:09:20
76.10
76.20
76.10
-0.20
2
5085
10:09:19
76.10
76.20
76.20
-0.10
2
5083
10:09:19
76.10
76.20
76.10
-0.20
9
5081
10:08:39
76.10
76.20
76.10
-0.20
2
5072
10:08:36
76.10
76.20
76.10
-0.20
1
5070
10:08:36
76.10
76.20
76.10
-0.20
1
5069
10:08:29
76.00
76.20
76.20
-0.10
2
5068
10:08:28
76.00
76.20
76.20
-0.10
2
5066
10:08:28
76.00
76.20
76.00
-0.30
2
5064
10:08:28
76.00
76.10
76.10
-0.20
2
5062
10:08:27
76.00
76.10
76.10
-0.20
6
5060
10:08:27
76.00
76.10
76.10
-0.20
8
5054
10:08:27
76.00
76.10
76.10
-0.20
2
5046
10:08:26
76.00
76.10
76.10
-0.20
2
5044
10:08:26
76.00
76.10
76.00
-0.30
2
5042
10:08:26
76.00
76.10
76.10
-0.20
2
5040
10:08:26
76.00
76.10
76.10
-0.20
6
5038
10:08:26
76.00
76.10
76.10
-0.20
13
5032
10:08:24
76.00
76.10
76.10
-0.20
2
5019
10:08:23
76.00
76.10
76.00
-0.30
1
5017
10:08:23
76.00
76.10
76.10
-0.20
6
5016
10:08:22
76.00
76.10
76.10
-0.20
2
5010
10:08:22
76.00
76.10
76.00
-0.30
8
5008
10:07:33
76.00
76.10
76.00
-0.30
1
5000
10:07:31
76.00
76.10
76.00
-0.30
1
4999
10:07:30
76.00
76.10
76.00
-0.30
2
4998
10:07:28
76.00
76.10
76.00
-0.30
9
4996
10:07:03
76.00
76.10
76.00
-0.30
3
4987
10:06:06
76.00
76.10
76.00
-0.30
1
4984
10:06:05
76.00
76.10
76.00
-0.30
1
4983
10:06:03
75.90
76.00
76.00
-0.30
1
4982
10:06:03
75.90
76.00
76.00
-0.30
2
4981
10:06:03
75.90
76.00
76.00
-0.30
2
4979
10:06:03
75.90
76.00
76.00
-0.30
2
4977
10:06:03
75.90
76.00
75.90
-0.40
1
4975
10:06:01
76.00
76.10
76.00
-0.30
2
4974
10:06:01
75.90
76.10
75.90
-0.40
3
4972
10:06:01
75.90
76.00
76.00
-0.30
5
4969
10:06:01
75.90
76.00
76.00
-0.30
3
4964
10:06:01
75.90
76.00
76.00
-0.30
35
4961
10:05:59
75.90
76.00
76.00
-0.30
1
4926
10:05:58
75.90
76.00
75.90
-0.40
1
4925
10:05:56
75.90
76.00
76.00
-0.30
2
4924
10:05:56
75.90
76.00
76.00
-0.30
2
4922
10:05:56
75.90
76.00
76.00
-0.30
2
4920
10:05:54
75.90
76.00
76.00
-0.30
2
4918
10:05:53
75.90
76.00
75.90
-0.40
3
4916
10:05:53
75.90
76.00
76.00
-0.30
20
4913
10:05:53
75.90
76.00
76.00
-0.30
10
4893
10:05:53
75.90
76.00
76.00
-0.30
10
4883
10:05:49
75.90
76.00
76.00
-0.30
1
4873
10:05:44
75.90
76.00
76.00
-0.30
1
4872
10:05:32
75.90
76.00
75.90
-0.40
1
4871
10:05:32
75.90
76.00
76.00
-0.30
1
4870
10:05:30
75.90
76.00
76.00
-0.30
1
4869
10:05:17
75.90
76.00
76.00
-0.30
1
4868
10:05:05
75.90
76.00
76.00
-0.30
2
4867
10:05:05
75.90
76.00
76.00
-0.30
1
4865
10:05:01
75.90
76.00
75.90
-0.40
1
4864
10:05:00
75.90
76.00
75.90
-0.40
1
4863
10:04:53
75.90
76.00
75.90
-0.40
1
4862
10:04:52
75.90
76.00
76.00
-0.30
1
4861
10:04:49
75.90
76.00
76.00
-0.30
2
4860
10:04:49
75.90
76.00
76.00
-0.30
9
4858
10:04:42
75.90
76.00
76.00
-0.30
1
4849
10:04:30
75.90
76.00
76.00
-0.30
1
4848
10:04:17
75.90
76.00
76.00
-0.30
1
4847
10:03:59
75.90
76.00
75.90
-0.40
1
4846
10:03:55
75.90
76.00
76.00
-0.30
1
4845
10:03:45
75.90
76.00
76.00
-0.30
1
4844
10:03:44
75.90
76.00
76.00
-0.30
2
4843
10:03:44
75.90
76.00
76.00
-0.30
1
4841
10:03:42
75.90
76.00
76.00
-0.30
1
4840
10:03:27
75.90
76.00
76.00
-0.30
1
4839
10:03:26
75.90
76.00
75.90
-0.40
2
4838
10:03:26
75.90
76.00
76.00
-0.30
2
4836
10:03:23
75.90
76.00
76.00
-0.30
2
4834
10:03:23
75.90
76.00
76.00
-0.30
10
4832
10:03:23
75.90
76.00
76.00
-0.30
11
4822
10:03:22
75.90
76.00
76.00
-0.30
1
4811
10:03:21
75.90
76.00
76.00
-0.30
1
4810
10:03:18
75.90
76.00
75.90
-0.40
1
4809
10:03:17
75.90
76.00
76.00
-0.30
2
4808
10:03:16
75.90
76.00
76.00
-0.30
1
4806
10:03:10
75.90
76.00
75.90
-0.40
1
4805
10:03:10
75.90
76.00
76.00
-0.30
2
4804
10:03:10
75.90
76.00
76.00
-0.30
12
4802
10:03:04
75.90
76.00
76.00
-0.30
1
4790
10:02:53
75.90
76.00
76.00
-0.30
1
4789
10:02:53
75.90
76.00
75.90
-0.40
1
4788
10:02:48
75.90
76.00
75.90
-0.40
1
4787
10:02:45
75.90
76.00
75.90
-0.40
1
4786
10:02:35
75.90
76.00
76.00
-0.30
1
4785
10:02:32
75.90
76.00
75.90
-0.40
1
4784
10:02:31
75.90
76.00
75.90
-0.40
1
4783
10:02:27
75.90
76.00
76.00
-0.30
1
4782
10:02:07
75.90
76.00
76.00
-0.30
1
4781
10:01:59
75.90
76.00
76.00
-0.30
1
4780
10:01:45
75.90
76.00
76.00
-0.30
1
4779
10:01:26
75.90
76.00
76.00
-0.30
1
4778
10:01:12
75.90
76.00
76.00
-0.30
1
4777
10:00:59
75.90
76.00
76.00
-0.30
1
4776
10:00:57
75.90
76.00
75.90
-0.40
1
4775
10:00:50
75.90
76.00
75.90
-0.40
1
4774
10:00:45
75.90
76.00
76.00
-0.30
1
4773
10:00:41
75.90
76.00
76.00
-0.30
1
4772
10:00:34
75.90
76.00
75.90
-0.40
1
4771
10:00:32
75.90
76.00
76.00
-0.30
1
4770
10:00:26
75.90
76.00
76.00
-0.30
1
4769
10:00:23
75.90
76.00
76.00
-0.30
1
4768
10:00:12
75.90
76.00
76.00
-0.30
1
4767
10:00:03
75.90
76.00
76.00
-0.30
1
4766
09:59:54
75.90
76.00
76.00
-0.30
1
4765
09:59:43
75.90
76.00
75.90
-0.40
1
4764
09:59:42
75.90
76.00
76.00
-0.30
1
4763
09:59:23
75.90
76.00
76.00
-0.30
1
4762
09:59:14
75.90
76.00
75.90
-0.40
2
4761
09:59:13
75.90
76.00
75.90
-0.40
8
4759
09:59:12
75.90
76.00
75.90
-0.40
3
4751
09:59:11
75.90
76.00
75.90
-0.40
7
4748
09:59:11
75.90
76.00
75.90
-0.40
5
4741
09:59:10
75.90
76.00
76.00
-0.30
1
4736
09:58:56
75.90
76.00
76.00
-0.30
1
4735
09:58:35
75.90
76.00
76.00
-0.30
1
4734
09:57:37
75.90
76.00
75.90
-0.40
3
4733
09:57:37
75.90
76.00
75.90
-0.40
7
4730
09:57:37
75.90
76.00
76.00
-0.30
12
4723
09:57:37
75.90
76.00
76.00
-0.30
21
4711
09:57:37
75.90
76.00
76.00
-0.30
78
4690
09:57:33
75.90
76.00
75.90
-0.40
1
4612
09:56:13
75.90
76.00
75.90
-0.40
1
4611
09:56:01
75.90
76.00
75.90
-0.40
1
4610
09:56:00
75.90
76.00
75.90
-0.40
1
4609
09:52:22
75.90
76.00
75.90
-0.40
2
4608
09:52:21
75.90
76.00
75.90
-0.40
1
4606
09:52:04
75.80
76.00
75.80
-0.50
11
4605
09:52:04
75.80
76.00
75.80
-0.50
6
4594
09:52:02
75.90
76.00
75.90
-0.40
78
4588
09:51:34
75.90
76.00
76.00
-0.30
1
4510
09:50:29
75.90
76.00
75.90
-0.40
3
4509
09:50:28
75.90
76.00
75.90
-0.40
12
4506
09:50:28
75.90
76.00
76.00
-0.30
10
4494
09:50:27
75.90
76.00
75.90
-0.40
26
4484
09:50:27
75.80
75.90
75.90
-0.40
5
4458
09:50:27
75.80
75.90
75.90
-0.40
300
4453
09:50:08
75.80
75.90
75.80
-0.50
2
4153
09:50:00
75.80
75.90
75.80
-0.50
5
4151
09:49:52
75.80
75.90
75.80
-0.50
1
4146
09:49:48
75.80
75.90
75.80
-0.50
1
4145
09:49:34
75.80
75.90
75.80
-0.50
1
4144
09:49:30
75.80
75.90
75.80
-0.50
1
4143
09:49:18
75.80
75.90
75.90
-0.40
1
4142
09:49:06
75.80
75.90
75.80
-0.50
1
4141
09:49:04
75.80
75.90
75.90
-0.40
2
4140
09:49:04
75.80
75.90
75.90
-0.40
2
4138
09:49:03
75.80
75.90
75.80
-0.50
4
4136
09:49:03
75.80
75.90
75.80
-0.50
1
4132
09:49:01
75.80
75.90
75.80
-0.50
1
4131
09:48:57
75.80
75.90
75.90
-0.40
2
4130
09:48:57
75.80
75.90
75.90
-0.40
10
4128
09:48:55
75.80
75.90
75.80
-0.50
1
4118
09:48:46
75.80
75.90
75.80
-0.50
1
4117
09:48:39
75.80
75.90
75.90
-0.40
1
4116
09:48:31
75.80
75.90
75.90
-0.40
1
4115
09:48:24
75.80
75.90
75.90
-0.40
2
4114
09:48:24
75.80
75.90
75.90
-0.40
2
4112
09:48:06
75.80
75.90
75.80
-0.50
1
4110
09:47:44
75.80
75.90
75.90
-0.40
1
4109
09:47:40
75.80
75.90
75.80
-0.50
1
4108
09:47:39
75.80
75.90
75.80
-0.50
1
4107
09:47:25
75.80
75.90
75.90
-0.40
10
4106
09:46:59
75.80
75.90
75.80
-0.50
1
4096
09:46:57
75.80
75.90
75.90
-0.40
2
4095
09:46:57
75.80
75.90
75.80
-0.50
2
4093
09:46:57
75.80
75.90
75.90
-0.40
2
4091
09:46:57
75.80
75.90
75.80
-0.50
2
4089
09:46:57
75.80
75.90
75.90
-0.40
1
4087
09:46:25
75.80
75.90
75.80
-0.50
2
4086
09:46:25
75.80
75.90
75.90
-0.40
2
4084
09:46:25
75.80
75.90
75.90
-0.40
2
4082
09:46:25
75.80
75.90
75.90
-0.40
2
4080
09:46:25
75.80
75.90
75.80
-0.50
1
4078
09:46:25
75.80
75.90
75.80
-0.50
5
4077
09:46:25
75.80
75.90
75.90
-0.40
2
4072
09:46:25
75.80
75.90
75.90
-0.40
2
4070
09:46:25
75.80
75.90
75.90
-0.40
2
4068
09:46:22
75.80
75.90
75.80
-0.50
4
4066
09:46:22
75.80
75.90
75.90
-0.40
2
4062
09:46:22
75.80
75.90
75.80
-0.50
1
4060
09:46:22
75.80
75.90
75.90
-0.40
50
4059
09:46:17
75.80
75.90
75.80
-0.50
1
4009
09:46:17
75.80
75.90
75.80
-0.50
2
4008
09:46:16
75.80
75.90
75.80
-0.50
1
4006
09:46:14
75.80
75.90
75.90
-0.40
2
4005
09:46:13
75.80
75.90
75.80
-0.50
3
4003
09:46:12
75.80
75.90
75.80
-0.50
1
4000
09:46:12
75.80
75.90
75.80
-0.50
3
3999
09:46:08
75.80
75.90
75.80
-0.50
1
3996
09:46:08
75.80
75.90
75.80
-0.50
1
3995
09:46:05
75.80
75.90
75.90
-0.40
2
3994
09:46:04
75.80
75.90
75.80
-0.50
3
3992
09:46:02
75.80
75.90
75.80
-0.50
1
3989
09:45:34
75.80
75.90
75.80
-0.50
1
3988
09:45:22
75.80
75.90
75.90
-0.40
1
3987
09:45:16
75.80
75.90
75.90
-0.40
2
3986
09:45:16
75.80
75.90
75.80
-0.50
2
3984
09:45:15
75.80
75.90
75.80
-0.50
1
3982
09:45:13
75.80
75.90
75.90
-0.40
1
3981
09:45:03
75.80
75.90
75.90
-0.40
1
3980
09:45:02
75.80
75.90
75.80
-0.50
1
3979
09:45:01
75.80
75.90
75.80
-0.50
1
3978
09:44:37
75.80
75.90
75.80
-0.50
2
3977
09:44:35
75.80
75.90
75.90
-0.40
1
3975
09:44:29
75.80
75.90
75.90
-0.40
2
3974
09:44:29
75.80
75.90
75.80
-0.50
1
3972
09:44:28
75.80
75.90
75.80
-0.50
1
3971
09:44:27
75.80
75.90
75.80
-0.50
1
3970
09:44:18
75.80
75.90
75.80
-0.50
1
3969
09:44:16
75.80
75.90
75.80
-0.50
2
3968
09:44:16
75.80
75.90
75.80
-0.50
1
3966
09:44:09
75.80
75.90
75.80
-0.50
2
3965
09:44:09
75.80
75.90
75.80
-0.50
1
3963
09:44:00
75.80
75.90
75.90
-0.40
2
3962
09:44:00
75.80
75.90
75.80
-0.50
1
3960
09:44:00
75.80
75.90
75.80
-0.50
1
3959
09:43:56
75.80
75.90
75.80
-0.50
2
3958
09:43:54
75.80
75.90
75.80
-0.50
2
3956
09:43:54
75.80
75.90
75.80
-0.50
1
3954
09:43:50
75.80
75.90
75.80
-0.50
1
3953
09:43:48
75.80
75.90
75.90
-0.40
1
3952
09:43:48
75.80
75.90
75.80
-0.50
1
3951
09:43:41
75.80
75.90
75.90
-0.40
2
3950
09:43:40
75.80
75.90
75.80
-0.50
2
3948
09:43:31
75.80
75.90
75.80
-0.50
1
3946
09:43:23
75.80
75.90
75.80
-0.50
2
3945
09:43:19
75.80
75.90
75.80
-0.50
2
3943
09:43:17
75.80
75.90
75.80
-0.50
3
3941
09:43:14
75.80
75.90
75.90
-0.40
2
3938
09:43:14
75.80
75.90
75.90
-0.40
10
3936
09:43:01
75.80
75.90
75.90
-0.40
2
3926
09:43:00
75.80
75.90
75.80
-0.50
1
3924
09:42:55
75.80
75.90
75.80
-0.50
1
3923
09:42:41
75.80
75.90
75.80
-0.50
1
3922
09:42:33
75.80
75.90
75.80
-0.50
1
3921
09:42:23
75.80
75.90
75.80
-0.50
3
3920
09:42:13
75.80
75.90
75.90
-0.40
1
3917
09:42:02
75.80
75.90
75.80
-0.50
1
3916
09:42:00
75.80
75.90
75.80
-0.50
1
3915
09:41:55
75.80
75.90
75.90
-0.40
2
3914
09:41:55
75.80
75.90
75.90
-0.40
2
3912
09:41:52
75.80
75.90
75.80
-0.50
1
3910
09:41:51
75.80
75.90
75.80
-0.50
1
3909
09:41:39
75.80
75.90
75.80
-0.50
2
3908
09:41:39
75.80
75.90
75.80
-0.50
1
3906
09:41:31
75.80
75.90
75.80
-0.50
1
3905
09:41:26
75.80
75.90
75.90
-0.40
1
3904
09:41:19
75.80
75.90
75.80
-0.50
1
3903
09:41:08
75.80
75.90
75.80
-0.50
1
3902
09:41:06
75.80
75.90
75.80
-0.50
1
3901
09:41:03
75.80
75.90
75.80
-0.50
1
3900
09:41:00
75.80
75.90
75.80
-0.50
1
3899
09:40:39
75.80
75.90
75.90
-0.40
1
3898
09:40:37
75.80
75.90
75.80
-0.50
2
3897
09:40:35
75.80
75.90
75.90
-0.40
1
3895
09:40:21
75.80
75.90
75.80
-0.50
1
3894
09:40:17
75.80
75.90
75.80
-0.50
1
3893
09:40:15
75.80
75.90
75.80
-0.50
1
3892
09:40:04
75.80
75.90
75.80
-0.50
1
3891
09:39:52
75.80
75.90
75.90
-0.40
1
3890
09:38:51
75.80
75.90
75.80
-0.50
1
3889
09:38:47
75.80
75.90
75.80
-0.50
2
3888
09:38:44
75.80
75.90
75.80
-0.50
6
3886
09:38:26
75.80
75.90
75.80
-0.50
1
3880
09:38:20
75.80
75.90
75.80
-0.50
3
3879
09:38:19
75.80
75.90
75.90
-0.40
2
3876
09:38:19
75.80
75.90
75.80
-0.50
5
3874
09:38:19
75.80
75.90
75.90
-0.40
2
3869
09:38:18
75.80
75.90
75.90
-0.40
1
3867
09:38:18
75.80
75.90
75.80
-0.50
2
3866
09:38:05
75.80
75.90
75.80
-0.50
2
3864
09:38:05
75.80
75.90
75.90
-0.40
1
3862
09:38:04
75.80
75.90
75.90
-0.40
2
3861
09:38:04
75.80
75.90
75.90
-0.40
6
3859
09:38:01
75.80
75.90
75.80
-0.50
1
3853
09:37:59
75.80
75.90
75.80
-0.50
1
3852
09:37:56
75.80
75.90
75.90
-0.40
1
3851
09:37:45
75.80
75.90
75.80
-0.50
1
3850
09:37:44
75.80
75.90
75.80
-0.50
4
3849
09:37:37
75.80
75.90
75.80
-0.50
1
3845
09:37:30
75.80
75.90
75.90
-0.40
1
3844
09:37:23
75.80
75.90
75.90
-0.40
1
3843
09:37:15
75.80
75.90
75.80
-0.50
1
3842
09:37:14
75.80
75.90
75.80
-0.50
6
3841
09:37:01
75.80
75.90
75.80
-0.50
1
3835
09:36:50
75.80
75.90
75.90
-0.40
1
3834
09:36:49
75.80
75.90
75.80
-0.50
1
3833
09:36:46
75.80
75.90
75.80
-0.50
1
3832
09:36:45
75.80
75.90
75.80
-0.50
5
3831
09:36:43
75.80
75.90
75.90
-0.40
1
3826
09:36:25
75.80
75.90
75.80
-0.50
2
3825
09:36:25
75.80
75.90
75.80
-0.50
3
3823
09:36:24
75.80
75.90
75.80
-0.50
10
3820
09:36:21
75.80
75.90
75.80
-0.50
1
3810
09:36:15
75.80
75.90
75.80
-0.50
4
3809
09:36:07
75.80
75.90
75.80
-0.50
1
3805
09:36:01
75.80
75.90
75.80
-0.50
1
3804
09:35:56
75.80
75.90
75.90
-0.40
1
3803
09:35:49
75.80
75.90
75.80
-0.50
5
3802
09:35:24
75.80
76.00
75.80
-0.50
6
3797
09:35:23
75.80
76.00
75.80
-0.50
3
3791
09:35:23
75.90
76.00
75.90
-0.40
33
3788
09:35:21
75.90
76.00
75.90
-0.40
2
3755
09:35:20
75.90
76.00
75.90
-0.40
4
3753
09:35:10
75.90
76.00
76.00
-0.30
1
3749
09:34:39
75.90
76.00
75.90
-0.40
1
3748
09:34:06
75.90
76.10
75.90
-0.40
2
3747
09:34:06
76.00
76.10
76.00
-0.30
9
3745
09:34:05
76.00
76.10
76.00
-0.30
7
3736
09:34:03
76.00
76.10
76.00
-0.30
1
3729
09:34:03
76.00
76.10
76.00
-0.30
2
3728
09:34:02
76.00
76.10
76.00
-0.30
1
3726
09:34:02
76.00
76.10
76.10
-0.20
2
3725
09:34:02
76.00
76.10
76.00
-0.30
11
3723
09:34:01
76.00
76.10
76.00
-0.30
1
3712
09:33:40
75.90
76.10
76.10
-0.20
2
3711
09:33:40
75.90
76.10
75.90
-0.40
5
3709
09:33:39
75.90
76.10
75.90
-0.40
3
3704
09:33:39
75.90
76.10
75.90
-0.40
4
3701
09:33:38
75.90
76.10
76.10
-0.20
2
3697
09:33:38
75.90
76.10
76.10
-0.20
2
3695
09:33:37
75.90
76.10
76.10
-0.20
2
3693
09:33:37
75.90
76.10
76.10
-0.20
2
3691
09:33:36
75.90
76.10
75.90
-0.40
1
3689
09:33:35
75.90
76.10
76.10
-0.20
2
3688
09:33:33
75.90
76.10
75.90
-0.40
1
3686
09:33:33
75.90
76.10
76.10
-0.20
2
3685
09:33:31
75.90
76.10
75.90
-0.40
7
3683
09:33:30
75.90
76.10
76.10
-0.20
2
3676
09:33:28
75.90
76.10
75.90
-0.40
13
3674
09:33:28
75.90
76.10
76.10
-0.20
2
3661
09:33:28
75.90
76.10
75.90
-0.40
5
3659
09:33:28
76.00
76.10
76.00
-0.30
133
3654
09:33:17
76.00
76.20
76.00
-0.30
1
3521
09:33:16
76.00
76.20
76.00
-0.30
1
3520
09:33:05
76.00
76.20
76.00
-0.30
5
3519
09:33:03
76.00
76.30
76.00
-0.30
3
3514
09:33:03
76.10
76.30
76.10
-0.20
34
3511
09:33:03
76.10
76.30
76.10
-0.20
1
3477
09:32:58
76.10
76.30
76.10
-0.20
7
3476
09:32:55
76.10
76.30
76.10
-0.20
9
3469
09:32:53
76.20
76.30
76.20
-0.10
61
3460
09:32:22
76.20
76.30
76.20
-0.10
7
3399
09:31:47
76.20
76.30
76.30
0
2
3392
09:31:47
76.20
76.30
76.20
-0.10
1
3390
09:31:22
76.20
76.30
76.20
-0.10
8
3389
09:30:55
76.20
76.30
76.30
0
3
3381
09:30:49
76.20
76.30
76.20
-0.10
1
3378
09:30:49
76.20
76.30
76.30
0
2
3377
09:30:48
76.20
76.30
76.30
0
2
3375
09:30:47
76.20
76.30
76.30
0
2
3373
09:30:46
76.20
76.30
76.30
0
2
3371
09:30:46
76.20
76.30
76.30
0
2
3369
09:30:45
76.20
76.30
76.30
0
2
3367
09:30:44
76.20
76.30
76.30
0
2
3365
09:30:28
76.20
76.30
76.20
-0.10
5
3363
09:30:21
76.20
76.30
76.20
-0.10
1
3358
09:30:14
76.10
76.20
76.20
-0.10
2
3357
09:30:14
76.10
76.20
76.20
-0.10
2
3355
09:30:14
76.10
76.20
76.10
-0.20
1
3353
09:30:14
76.10
76.20
76.20
-0.10
43
3352
09:30:14
76.10
76.20
76.20
-0.10
4
3309
09:30:14
76.10
76.20
76.20
-0.10
15
3305
09:30:14
76.10
76.20
76.20
-0.10
14
3290
09:30:14
76.10
76.20
76.20
-0.10
25
3276
09:30:14
76.10
76.20
76.20
-0.10
3
3251
09:30:14
76.10
76.20
76.20
-0.10
3
3248
09:30:14
76.10
76.20
76.20
-0.10
25
3245
09:30:14
76.10
76.20
76.20
-0.10
1
3220
09:30:12
76.10
76.20
76.20
-0.10
2
3219
09:30:10
76.10
76.20
76.10
-0.20
1
3217
09:30:09
76.10
76.20
76.20
-0.10
2
3216
09:30:07
76.10
76.20
76.10
-0.20
1
3214
09:30:03
76.10
76.20
76.20
-0.10
1
3213
09:29:55
76.10
76.20
76.20
-0.10
1
3212
09:29:52
76.10
76.20
76.20
-0.10
2
3211
09:29:38
76.10
76.20
76.20
-0.10
1
3209
09:29:35
76.10
76.20
76.20
-0.10
1
3208
09:29:27
76.10
76.20
76.20
-0.10
1
3207
09:29:21
76.10
76.20
76.10
-0.20
1
3206
09:29:21
76.10
76.20
76.10
-0.20
1
3205
09:29:19
76.10
76.20
76.20
-0.10
2
3204
09:29:19
76.10
76.20
76.10
-0.20
7
3202
09:29:12
76.10
76.20
76.20
-0.10
1
3195
09:29:11
76.10
76.20
76.20
-0.10
1
3194
09:29:06
76.10
76.20
76.20
-0.10
1
3193
09:29:02
76.10
76.20
76.10
-0.20
1
3192
09:28:57
76.10
76.20
76.20
-0.10
1
3191
09:28:56
76.10
76.20
76.10
-0.20
1
3190
09:28:54
76.10
76.20
76.20
-0.10
1
3189
09:28:50
76.10
76.20
76.20
-0.10
1
3188
09:28:44
76.10
76.20
76.20
-0.10
1
3187
09:28:44
76.10
76.20
76.10
-0.20
1
3186
09:28:43
76.10
76.20
76.20
-0.10
1
3185
09:28:36
76.10
76.20
76.20
-0.10
1
3184
09:28:34
76.10
76.20
76.20
-0.10
1
3183
09:28:30
76.10
76.20
76.10
-0.20
1
3182
09:28:22
76.10
76.20
76.10
-0.20
1
3181
09:28:19
76.10
76.20
76.20
-0.10
2
3180
09:28:19
76.10
76.20
76.10
-0.20
8
3178
09:28:14
76.10
76.20
76.20
-0.10
1
3170
09:28:14
76.10
76.20
76.20
-0.10
1
3169
09:28:09
76.10
76.20
76.20
-0.10
1
3168
09:28:06
76.10
76.20
76.10
-0.20
1
3167
09:28:04
76.10
76.20
76.10
-0.20
2
3166
09:28:04
76.10
76.20
76.20
-0.10
2
3164
09:28:03
76.10
76.20
76.10
-0.20
8
3162
09:28:03
76.10
76.20
76.20
-0.10
1
3154
09:28:00
76.10
76.20
76.20
-0.10
1
3153
09:27:58
76.10
76.20
76.10
-0.20
1
3152
09:27:56
76.10
76.20
76.20
-0.10
1
3151
09:27:47
76.10
76.20
76.20
-0.10
2
3150
09:27:46
76.10
76.20
76.20
-0.10
1
3148
09:27:40
76.10
76.20
76.20
-0.10
1
3147
09:27:39
76.10
76.20
76.10
-0.20
1
3146
09:27:36
76.10
76.20
76.10
-0.20
1
3145
09:27:34
76.10
76.20
76.20
-0.10
2
3144
09:27:34
76.10
76.20
76.20
-0.10
1
3142
09:27:33
76.10
76.20
76.20
-0.10
1
3141
09:27:26
76.10
76.20
76.10
-0.20
1
3140
09:27:25
76.10
76.20
76.20
-0.10
1
3139
09:27:25
76.10
76.20
76.10
-0.20
7
3138
09:27:17
76.10
76.20
76.10
-0.20
1
3131
09:26:59
76.20
76.30
76.20
-0.10
3
3130
09:26:57
76.20
76.30
76.20
-0.10
1
3127
09:26:57
76.20
76.30
76.20
-0.10
1
3126
09:26:56
76.20
76.30
76.20
-0.10
1
3125
09:26:55
76.20
76.30
76.20
-0.10
6
3124
09:26:53
76.20
76.30
76.20
-0.10
1
3118
09:26:27
76.20
76.30
76.20
-0.10
1
3117
09:26:25
76.20
76.30
76.20
-0.10
8
3116
09:26:23
76.20
76.30
76.20
-0.10
2
3108
09:26:20
76.20
76.30
76.20
-0.10
1
3106
09:26:14
76.20
76.30
76.30
0
1
3105
09:25:13
76.20
76.30
76.30
0
2
3104
09:25:08
76.20
76.30
76.20
-0.10
1
3102
09:25:07
76.20
76.30
76.20
-0.10
1
3101
09:25:04
76.20
76.30
76.20
-0.10
6
3100
09:24:56
76.20
76.30
76.20
-0.10
2
3094
09:24:54
76.20
76.30
76.20
-0.10
1
3092
09:24:52
76.20
76.30
76.20
-0.10
7
3091
09:24:49
76.20
76.30
76.20
-0.10
5
3084
09:24:47
76.20
76.30
76.20
-0.10
5
3079
09:24:47
76.20
76.30
76.20
-0.10
60
3074
09:24:13
76.20
76.30
76.20
-0.10
1
3014
09:24:13
76.20
76.30
76.20
-0.10
1
3013
09:24:11
76.20
76.30
76.20
-0.10
1
3012
09:24:10
76.20
76.30
76.20
-0.10
2
3011
09:24:02
76.20
76.30
76.20
-0.10
1
3009
09:23:58
76.20
76.30
76.20
-0.10
1
3008
09:23:56
76.20
76.30
76.20
-0.10
1
3007
09:23:53
76.20
76.30
76.20
-0.10
1
3006
09:23:31
76.20
76.30
76.20
-0.10
1
3005
09:23:30
76.20
76.30
76.20
-0.10
1
3004
09:23:18
76.20
76.30
76.20
-0.10
2
3003
09:22:39
76.20
76.30
76.20
-0.10
1
3001
09:22:39
76.20
76.30
76.30
0
1
3000
09:21:07
76.20
76.30
76.30
0
1
2999
09:20:35
76.20
76.30
76.30
0
1
2998
09:20:31
76.20
76.30
76.30
0
8
2997
09:19:54
76.20
76.30
76.30
0
1
2989
09:19:46
76.20
76.30
76.30
0
2
2988
09:19:31
76.20
76.30
76.20
-0.10
1
2986
09:18:53
76.20
76.30
76.20
-0.10
2
2985
09:18:53
76.20
76.30
76.30
0
1
2983
09:18:52
76.20
76.30
76.20
-0.10
8
2982
09:18:52
76.20
76.30
76.20
-0.10
1
2974
09:18:50
76.20
76.30
76.30
0
1
2973
09:18:45
76.20
76.30
76.30
0
3
2972
09:18:42
76.20
76.30
76.20
-0.10
1
2969
09:18:41
76.20
76.30
76.20
-0.10
3
2968
09:18:40
76.20
76.30
76.30
0
17
2965
09:18:40
76.20
76.30
76.20
-0.10
19
2948
09:18:39
76.10
76.20
76.20
-0.10
24
2929
09:18:39
76.10
76.20
76.20
-0.10
1
2905
09:18:39
76.10
76.20
76.20
-0.10
52
2904
09:18:39
76.00
76.10
76.10
-0.20
153
2852
09:18:38
76.00
76.10
76.10
-0.20
1
2699
09:18:35
76.00
76.10
76.00
-0.30
1
2698
09:18:27
76.00
76.10
76.00
-0.30
1
2697
09:18:23
76.00
76.10
76.10
-0.20
1
2696
09:17:51
76.00
76.10
76.10
-0.20
1
2695
09:17:35
76.00
76.10
76.10
-0.20
1
2694
09:17:22
76.10
76.20
76.10
-0.20
5
2693
09:17:22
76.10
76.20
76.10
-0.20
1
2688
09:17:20
76.10
76.20
76.10
-0.20
1
2687
09:17:20
76.10
76.20
76.10
-0.20
2
2686
09:17:19
76.10
76.20
76.10
-0.20
2
2684
09:17:17
76.10
76.20
76.10
-0.20
1
2682
09:17:17
76.10
76.20
76.10
-0.20
2
2681
09:17:12
76.10
76.20
76.10
-0.20
1
2679
09:17:12
76.10
76.20
76.10
-0.20
2
2678
09:17:10
76.10
76.20
76.10
-0.20
2
2676
09:17:08
76.10
76.20
76.10
-0.20
8
2674
09:17:08
76.10
76.20
76.10
-0.20
1
2666
09:17:07
76.10
76.30
76.10
-0.20
3
2665
09:17:07
76.20
76.30
76.20
-0.10
18
2662
09:17:07
76.20
76.30
76.20
-0.10
2
2644
09:17:06
76.20
76.30
76.20
-0.10
1
2642
09:17:06
76.20
76.30
76.20
-0.10
1
2641
09:17:04
76.20
76.30
76.20
-0.10
1
2640
09:17:01
76.20
76.30
76.20
-0.10
1
2639
09:17:00
76.20
76.30
76.20
-0.10
2
2638
09:16:59
76.20
76.30
76.20
-0.10
1
2636
09:16:58
76.20
76.30
76.20
-0.10
2
2635
09:16:58
76.20
76.30
76.20
-0.10
1
2633
09:16:58
76.20
76.30
76.20
-0.10
1
2632
09:16:58
76.20
76.30
76.20
-0.10
2
2631
09:16:48
76.20
76.30
76.30
0
1
2629
09:16:39
76.20
76.40
76.20
-0.10
2
2628
09:16:38
76.20
76.40
76.20
-0.10
6
2626
09:16:37
76.20
76.40
76.20
-0.10
20
2620
09:16:35
76.20
76.40
76.20
-0.10
2
2600
09:16:35
76.20
76.40
76.20
-0.10
2
2598
09:16:34
76.20
76.40
76.40
+0.10
2
2596
09:16:34
76.30
76.40
76.30
0
51
2594
09:16:34
76.30
76.40
76.30
0
3
2543
09:16:34
76.30
76.40
76.30
0
13
2540
09:16:32
76.30
76.40
76.30
0
1
2527
09:16:32
76.30
76.40
76.40
+0.10
40
2526
09:16:32
76.30
76.40
76.40
+0.10
2
2486
09:16:31
76.30
76.40
76.30
0
1
2484
09:16:31
76.30
76.40
76.30
0
3
2483
09:16:31
76.30
76.40
76.30
0
4
2480
09:16:30
76.30
76.40
76.30
0
12
2476
09:16:30
76.30
76.40
76.20
-0.10
11
2464
09:16:30
76.30
76.40
76.30
0
2
2453
09:16:30
76.10
76.30
76.30
0
134
2451
09:16:30
76.10
76.30
76.10
-0.20
19
2317
09:16:30
76.10
76.20
76.20
-0.10
19
2298
09:16:30
76.00
76.10
76.10
-0.20
196
2279
09:16:30
76.00
76.10
76.10
-0.20
25
2083
09:16:16
76.00
76.10
76.10
-0.20
1
2058
09:15:41
76.00
76.20
76.00
-0.30
4
2057
09:15:40
76.10
76.20
76.10
-0.20
50
2053
09:15:05
76.10
76.20
76.10
-0.20
3
2003
09:15:04
76.10
76.20
76.10
-0.20
1
2000
09:15:04
76.10
76.20
76.10
-0.20
1
1999
09:15:03
76.10
76.20
76.10
-0.20
1
1998
09:15:02
76.10
76.20
76.10
-0.20
4
1997
09:14:26
76.10
76.20
76.10
-0.20
1
1993
09:14:24
76.10
76.20
76.20
-0.10
1
1992
09:14:16
76.10
76.20
76.20
-0.10
1
1991
09:14:07
76.10
76.20
76.10
-0.20
4
1990
09:13:40
76.10
76.20
76.10
-0.20
1
1986
09:13:09
76.10
76.20
76.10
-0.20
1
1985
09:13:02
76.10
76.20
76.10
-0.20
1
1984
09:11:55
76.10
76.20
76.10
-0.20
5
1983
09:11:24
76.10
76.30
76.10
-0.20
1
1978
09:11:21
76.10
76.30
76.10
-0.20
1
1977
09:11:21
76.10
76.30
76.10
-0.20
3
1976
09:11:14
76.10
76.30
76.10
-0.20
2
1973
09:11:14
76.10
76.30
76.10
-0.20
6
1971
09:11:12
76.10
76.30
76.10
-0.20
12
1965
09:11:10
76.10
76.30
76.10
-0.20
6
1953
09:11:10
76.20
76.30
76.20
-0.10
16
1947
09:11:10
76.20
76.30
76.20
-0.10
19
1931
09:11:10
76.20
76.30
76.20
-0.10
20
1912
09:11:08
76.20
76.30
76.20
-0.10
1
1892
09:11:08
76.20
76.30
76.20
-0.10
1
1891
09:10:46
76.20
76.30
76.20
-0.10
2
1890
09:10:40
76.10
76.20
76.20
-0.10
34
1888
09:10:40
76.10
76.20
76.20
-0.10
25
1854
09:09:51
76.10
76.20
76.20
-0.10
4
1829
09:09:37
76.10
76.20
76.10
-0.20
1
1825
09:09:14
76.10
76.20
76.10
-0.20
1
1824
09:09:14
76.10
76.20
76.10
-0.20
1
1823
09:08:56
76.10
76.20
76.10
-0.20
1
1822
09:08:34
76.10
76.20
76.10
-0.20
1
1821
09:07:56
76.10
76.20
76.10
-0.20
1
1820
09:07:56
76.10
76.20
76.10
-0.20
1
1819
09:07:49
76.10
76.20
76.10
-0.20
2
1818
09:07:48
76.10
76.20
76.10
-0.20
1
1816
09:07:48
76.10
76.20
76.10
-0.20
1
1815
09:07:41
76.10
76.20
76.10
-0.20
1
1814
09:07:31
76.10
76.20
76.10
-0.20
1
1813
09:07:28
76.10
76.20
76.10
-0.20
2
1812
09:07:19
76.10
76.20
76.10
-0.20
2
1810
09:07:16
76.10
76.20
76.10
-0.20
1
1808
09:07:16
76.10
76.20
76.10
-0.20
2
1807
09:06:57
76.10
76.20
76.10
-0.20
4
1805
09:06:56
76.10
76.20
76.10
-0.20
2
1801
09:06:54
76.10
76.20
76.10
-0.20
2
1799
09:06:53
76.10
76.20
76.10
-0.20
5
1797
09:06:51
76.10
76.20
76.10
-0.20
16
1792
09:06:50
76.10
76.20
76.10
-0.20
9
1776
09:06:50
76.10
76.20
76.10
-0.20
3
1767
09:06:49
76.10
76.20
76.10
-0.20
14
1764
09:06:49
76.10
76.20
76.20
-0.10
1
1750
09:06:49
76.20
76.30
76.20
-0.10
11
1749
09:06:49
76.20
76.30
76.20
-0.10
26
1738
09:06:49
76.20
76.30
76.20
-0.10
42
1712
09:06:28
76.20
76.30
76.20
-0.10
4
1670
09:06:04
76.20
76.30
76.20
-0.10
8
1666
09:06:04
76.20
76.30
76.30
0
2
1658
09:06:03
76.20
76.30
76.20
-0.10
6
1656
09:06:03
76.20
76.30
76.30
0
5
1650
09:06:02
76.20
76.30
76.30
0
2
1645
09:06:01
76.20
76.30
76.30
0
80
1643
09:05:47
76.20
76.30
76.20
-0.10
1
1563
09:05:46
76.20
76.30
76.20
-0.10
2
1562
09:05:00
76.20
76.30
76.30
0
1
1560
09:04:52
76.20
76.30
76.30
0
3
1559
09:04:38
76.20
76.30
76.30
0
3
1556
09:04:37
76.20
76.30
76.30
0
2
1553
09:04:32
76.20
76.30
76.30
0
2
1551
09:04:30
76.20
76.30
76.30
0
2
1549
09:04:30
76.20
76.30
76.20
-0.10
4
1547
09:04:28
76.20
76.30
76.20
-0.10
2
1543
09:04:27
76.20
76.30
76.30
0
5
1541
09:04:27
76.20
76.30
76.30
0
2
1536
09:04:26
76.20
76.30
76.30
0
5
1534
09:04:26
76.20
76.30
76.30
0
3
1529
09:04:26
76.20
76.30
76.20
-0.10
2
1526
09:04:25
76.20
76.30
76.20
-0.10
2
1524
09:04:25
76.20
76.30
76.20
-0.10
4
1522
09:04:25
76.20
76.30
76.30
0
17
1518
09:04:25
76.20
76.30
76.30
0
25
1501
09:04:25
76.20
76.30
76.30
0
25
1476
09:04:25
76.20
76.30
76.30
0
2
1451
09:04:24
76.20
76.30
76.30
0
25
1449
09:04:24
76.20
76.30
76.20
-0.10
1
1424
09:04:24
76.20
76.30
76.30
0
1
1423
09:04:05
76.20
76.30
76.20
-0.10
3
1422
09:04:03
76.20
76.30
76.20
-0.10
2
1419
09:04:03
76.20
76.30
76.30
0
2
1417
09:04:03
76.20
76.30
76.20
-0.10
15
1415
09:03:54
76.20
76.30
76.30
0
2
1400
09:03:47
76.20
76.30
76.30
0
2
1398
09:03:47
76.20
76.30
76.20
-0.10
3
1396
09:03:45
76.20
76.30
76.20
-0.10
2
1393
09:03:45
76.20
76.30
76.30
0
2
1391
09:03:43
76.20
76.30
76.30
0
2
1389
09:03:40
76.20
76.30
76.30
0
2
1387
09:03:40
76.20
76.30
76.20
-0.10
3
1385
09:03:39
76.20
76.30
76.20
-0.10
2
1382
09:03:38
76.10
76.30
76.30
0
2
1380
09:03:38
76.20
76.30
76.10
-0.20
2
1378
09:03:38
76.20
76.30
76.20
-0.10
1
1376
09:03:38
76.10
76.20
76.20
-0.10
27
1375
09:03:38
76.10
76.20
76.20
-0.10
40
1348
09:03:33
76.10
76.20
76.20
-0.10
5
1308
09:02:53
76.10
76.20
76.10
-0.20
2
1303
09:02:51
76.10
76.20
76.10
-0.20
1
1301
09:02:37
76.10
76.20
76.10
-0.20
1
1300
09:02:34
76.10
76.20
76.10
-0.20
3
1299
09:02:34
76.10
76.20
76.20
-0.10
2
1296
09:02:34
76.10
76.20
76.10
-0.20
2
1294
09:02:32
76.10
76.20
76.20
-0.10
2
1292
09:02:32
76.10
76.20
76.10
-0.20
9
1290
09:02:30
76.10
76.20
76.20
-0.10
2
1281
09:02:30
76.00
76.20
76.00
-0.30
9
1279
09:02:30
76.00
76.10
76.10
-0.20
50
1270
09:02:30
76.00
76.10
76.10
-0.20
25
1220
09:02:29
76.00
76.10
76.10
-0.20
10
1195
09:02:25
76.00
76.10
76.00
-0.30
3
1185
09:02:24
76.00
76.10
76.00
-0.30
2
1182
09:02:23
76.00
76.10
76.10
-0.20
10
1180
09:02:20
76.00
76.10
76.00
-0.30
2
1170
09:02:19
76.00
76.10
76.00
-0.30
2
1168
09:02:19
76.00
76.10
76.00
-0.30
2
1166
09:02:17
76.00
76.10
76.00
-0.30
4
1164
09:02:17
76.00
76.10
76.00
-0.30
4
1160
09:02:17
76.10
76.20
76.10
-0.20
14
1156
09:02:15
76.10
76.20
76.10
-0.20
1
1142
09:02:14
76.10
76.20
76.10
-0.20
2
1141
09:02:14
76.10
76.30
76.10
-0.20
2
1139
09:02:13
76.10
76.30
76.10
-0.20
2
1137
09:02:11
76.10
76.30
76.10
-0.20
5
1135
09:02:11
76.10
76.30
76.10
-0.20
1
1130
09:02:09
76.10
76.30
76.10
-0.20
3
1129
09:02:09
76.10
76.30
76.10
-0.20
11
1126
09:02:09
76.20
76.30
76.20
-0.10
39
1115
09:02:04
76.20
76.30
76.20
-0.10
1
1076
09:02:03
76.20
76.30
76.20
-0.10
3
1075
09:02:00
76.20
76.30
76.30
0
2
1072
09:01:59
76.20
76.30
76.20
-0.10
1
1070
09:01:59
76.20
76.30
76.20
-0.10
2
1069
09:01:57
76.20
76.30
76.30
0
2
1067
09:01:56
76.20
76.30
76.20
-0.10
9
1065
09:01:56
76.20
76.30
76.20
-0.10
1
1056
09:01:53
76.20
76.30
76.30
0
2
1055
09:01:53
76.20
76.30
76.20
-0.10
3
1053
09:01:52
76.20
76.30
76.30
0
3
1050
09:01:51
76.20
76.30
76.20
-0.10
3
1047
09:01:51
76.20
76.30
76.30
0
2
1044
09:01:51
76.20
76.30
76.20
-0.10
2
1042
09:01:51
76.20
76.30
76.30
0
2
1040
09:01:51
76.20
76.30
76.30
0
5
1038
09:01:51
76.20
76.30
76.30
0
2
1033
09:01:51
76.20
76.30
76.30
0
2
1031
09:01:50
76.20
76.30
76.30
0
2
1029
09:01:50
76.20
76.30
76.30
0
2
1027
09:01:50
76.20
76.30
76.20
-0.10
8
1025
09:01:49
76.20
76.30
76.20
-0.10
1
1017
09:01:48
76.20
76.30
76.30
0
2
1016
09:01:48
76.20
76.30
76.30
0
2
1014
09:01:48
76.20
76.30
76.30
0
2
1012
09:01:48
76.20
76.30
76.30
0
5
1010
09:01:48
76.20
76.30
76.20
-0.10
3
1005
09:01:47
76.10
76.30
76.30
0
10
1002
09:01:46
76.10
76.20
76.20
-0.10
2
992
09:01:46
76.10
76.20
76.20
-0.10
2
990
09:01:46
76.10
76.20
76.10
-0.20
6
988
09:01:46
76.00
76.10
76.10
-0.20
21
982
09:01:46
76.00
76.10
76.10
-0.20
52
961
09:01:45
76.00
76.10
76.10
-0.20
10
909
09:01:44
76.00
76.10
76.00
-0.30
1
899
09:01:39
76.00
76.10
76.00
-0.30
1
898
09:01:39
76.00
76.10
76.10
-0.20
2
897
09:01:37
76.00
76.10
76.00
-0.30
3
895
09:01:36
76.00
76.10
76.10
-0.20
2
892
09:01:36
76.00
76.10
76.10
-0.20
2
890
09:01:36
76.00
76.10
76.10
-0.20
2
888
09:01:36
76.00
76.10
76.00
-0.30
2
886
09:01:35
76.00
76.10
76.10
-0.20
19
884
09:01:34
76.00
76.10
76.10
-0.20
2
865
09:01:34
76.00
76.10
76.00
-0.30
8
863
09:01:34
75.90
76.10
75.90
-0.40
1
855
09:01:34
75.90
76.00
76.00
-0.30
1
854
09:01:29
75.90
76.00
76.00
-0.30
1
853
09:01:22
75.90
76.00
76.00
-0.30
1
852
09:01:20
75.90
76.10
75.90
-0.40
1
851
09:01:20
75.90
76.10
75.90
-0.40
3
850
09:01:18
75.90
76.00
76.00
-0.30
1
847
09:01:18
75.90
76.00
76.00
-0.30
1
846
09:00:57
75.90
76.10
76.10
-0.20
1
845
09:00:47
75.80
76.10
76.10
-0.20
2
844
09:00:47
75.80
76.10
75.80
-0.50
1
842
09:00:47
75.90
76.10
75.90
-0.40
2
841
09:00:47
75.90
76.10
75.90
-0.40
2
839
09:00:47
75.90
76.10
75.90
-0.40
2
837
09:00:45
75.80
75.90
75.90
-0.40
1
835
09:00:45
75.90
76.10
75.90
-0.40
5
834
09:00:45
75.90
76.10
75.90
-0.40
1
829
09:00:44
75.90
76.10
75.90
-0.40
2
828
09:00:33
75.80
76.10
76.10
-0.20
2
826
09:00:33
75.80
76.10
76.10
-0.20
1
824
09:00:33
75.80
76.10
75.80
-0.50
1
823
09:00:33
75.80
76.10
75.80
-0.50
6
822
09:00:27
75.80
76.00
75.80
-0.50
3
816
09:00:26
75.80
76.00
76.00
-0.30
2
813
09:00:26
75.80
76.00
76.00
-0.30
1
811
09:00:26
75.80
76.00
76.00
-0.30
1
810
09:00:26
75.80
76.00
76.00
-0.30
1
809
09:00:25
75.80
76.00
76.00
-0.30
2
808
09:00:24
75.80
76.00
76.00
-0.30
1
806
09:00:23
75.80
76.00
76.00
-0.30
1
805
09:00:23
75.80
76.00
75.80
-0.50
1
804
09:00:22
75.80
76.00
76.00
-0.30
1
803
09:00:21
75.80
76.00
76.00
-0.30
1
802
09:00:15
75.80
76.00
76.00
-0.30
1
801
09:00:13
75.80
76.00
76.00
-0.30
2
800
09:00:13
75.80
76.00
76.00
-0.30
2
798
09:00:12
75.80
76.00
75.80
-0.50
1
796
09:00:12
75.90
76.00
75.90
-0.40
1
795
09:00:10
75.90
76.00
76.00
-0.30
1
794
09:00:10
75.90
76.00
76.00
-0.30
2
793
09:00:10
75.90
76.00
75.90
-0.40
4
791
09:00:09
75.90
76.00
75.90
-0.40
3
787
09:00:08
75.90
76.00
75.90
-0.40
1
784
09:00:08
75.90
76.00
75.90
-0.40
2
783
09:00:08
75.70
75.90
75.90
-0.40
1
781
09:00:08
75.70
75.90
75.70
-0.60
4
780
09:00:08
75.90
76.00
75.90
-0.40
1
776
09:00:08
75.70
75.90
75.90
-0.40
1
775
09:00:08
75.80
75.90
75.60
-0.70
3
774
09:00:08
75.80
75.90
75.70
-0.60
9
771
09:00:08
75.80
75.90
75.80
-0.50
3
762
09:00:07
75.90
76.00
75.90
-0.40
2
759
09:00:07
75.90
76.00
75.90
-0.40
1
757
09:00:06
75.90
76.00
76.00
-0.30
1
756
09:00:05
75.90
76.00
75.90
-0.40
2
755
09:00:05
75.80
75.90
75.90
-0.40
1
753
09:00:05
75.90
76.00
75.90
-0.40
1
752
09:00:05
75.80
75.90
75.90
-0.40
2
751
09:00:05
75.80
75.90
75.80
-0.50
3
749
09:00:05
75.80
76.00
75.80
-0.50
1
746
09:00:05
75.80
76.00
75.80
-0.50
1
745
09:00:05
75.70
75.80
75.80
-0.50
2
744
09:00:05
--
--
75.70
-0.60
742
742
其他人也逛...
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
PChome 購物儲值1, 000元
MyCard 1000點虛擬點數卡
PChome 購物儲值2, 000元
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
SK-II 青春露(330ml)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)
Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M
舒潔 頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)
LANCOME蘭蔻 超未來肌因賦活露 100ml
【全台多點】家樂福電子禮券$200(餘額型)_電子憑證
ESTEE LAUDER雅詩蘭黛 特潤超導全方位修護露 100ml
AirPods Pro (2nd generation) with MagSafe Case (USB‑C)
個股名稱
金管會要3家上市櫃租賃訂內控準...
施建安回鍋台中銀 出任董事長
熱門討論股
台股人氣ETF
重點議題
鴻海
中興電
台積電
一詮
臺企銀
玉山金
華城
長榮
00919
0050
00878
00918
0056
00915
00687B
00679B
股東會紀念品
重電 & 2050淨零碳排
AI概念股
高股息ETF
熱門ETF種類
24h好康速報
財經新書
福利品
每日整點瘋殺
最近查詢
我的自選股
價量排行
即時重大訊息
‧
聯強:4大業務展望樂觀 今年營...
‧
聯電ADR18日上漲0.09美元漲幅1....
‧
立委質疑高股息ETF名稱恐誤導 ...
更多
加密貨幣
比特幣
BTC
65695.08
-2,695.54
-3.94%
以太幣
ETH
3393.94
-248.47
-6.82%
瑞波幣
XRP
0.621407
0.00
0.35%
比特幣現金
BCH
381.00
-21.66
-5.38%
萊特幣
LTC
83.35
-2.51
-2.92%
卡達幣
ADA
0.630753
-0.05
-7.39%
波場幣
TRX
0.123155
0.00
-2.41%
恆星幣
XLM
0.126689
-0.01
-4.14%
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。