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
金牛旺財
港股美股
外匯
比特幣
基金
除權息
股市
個股資訊
線型走勢
最新
[公告] 英瑞-KY:公告本公司董事會決議通過110年第一季合併財務報告
熱門
金管會：持續關注台股變化 重點還是在產業基本面
更新報價
定 穎
(6251)
電子零組件業
上市
17.50
▲+0.60
+3.55%
1.43
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.60
8,181
17.45
19
17.50
17
17.20
18.20
16.85
16.90
+ 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
零股交易
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
17.45
17.50
17.50
+0.60
18
8181
13:30:00
17.45
17.50
17.50
+0.60
190
8163
13:24:40
17.50
17.55
17.50
+0.60
5
7973
13:24:37
17.50
17.55
17.50
+0.60
1
7968
13:24:34
17.40
17.45
17.50
+0.60
13
7967
13:24:34
17.40
17.45
17.45
+0.55
4
7954
13:24:27
17.40
17.50
17.40
+0.50
5
7950
13:24:21
17.40
17.45
17.50
+0.60
3
7945
13:24:21
17.40
17.45
17.45
+0.55
8
7942
13:24:21
17.40
17.45
17.45
+0.55
8
7934
13:23:23
17.40
17.45
17.45
+0.55
1
7926
13:23:05
17.40
17.45
17.40
+0.50
1
7925
13:22:56
17.40
17.45
17.40
+0.50
2
7924
13:22:13
17.40
17.45
17.45
+0.55
2
7922
13:22:11
17.45
17.50
17.45
+0.55
2
7920
13:21:52
17.45
17.50
17.45
+0.55
1
7918
13:21:51
17.40
17.45
17.45
+0.55
10
7917
13:21:17
17.40
17.45
17.45
+0.55
1
7907
13:21:15
17.40
17.45
17.40
+0.50
1
7906
13:21:14
17.40
17.45
17.45
+0.55
5
7905
13:20:48
17.40
17.45
17.45
+0.55
1
7900
13:19:38
17.40
17.45
17.45
+0.55
1
7899
13:19:29
17.40
17.50
17.40
+0.50
1
7898
13:19:26
17.40
17.50
17.50
+0.60
1
7897
13:19:21
17.45
17.50
17.45
+0.55
3
7896
13:18:57
17.40
17.50
17.40
+0.50
1
7893
13:18:43
17.35
17.40
17.40
+0.50
10
7892
13:18:43
17.35
17.40
17.40
+0.50
4
7882
13:18:33
17.35
17.40
17.40
+0.50
1
7878
13:18:26
17.35
17.40
17.40
+0.50
1
7877
13:18:11
17.35
17.40
17.40
+0.50
1
7876
13:17:56
17.35
17.40
17.40
+0.50
1
7875
13:17:05
17.35
17.40
17.40
+0.50
2
7874
13:16:34
17.35
17.40
17.35
+0.45
5
7872
13:16:18
17.35
17.40
17.35
+0.45
1
7867
13:16:01
17.30
17.35
17.35
+0.45
2
7866
13:15:52
17.30
17.35
17.35
+0.45
7
7864
13:15:52
17.30
17.35
17.35
+0.45
1
7857
13:15:50
17.30
17.35
17.35
+0.45
1
7856
13:15:50
17.35
17.40
17.35
+0.45
1
7855
13:15:44
17.35
17.40
17.35
+0.45
1
7854
13:15:30
17.30
17.35
17.35
+0.45
1
7853
13:15:29
17.30
17.35
17.35
+0.45
1
7852
13:15:15
17.35
17.40
17.35
+0.45
8
7851
13:14:49
17.30
17.35
17.35
+0.45
4
7843
13:14:43
17.30
17.35
17.35
+0.45
10
7839
13:14:43
17.30
17.35
17.35
+0.45
50
7829
13:14:36
17.30
17.35
17.35
+0.45
5
7779
13:14:22
17.35
17.40
17.35
+0.45
2
7774
13:14:12
17.30
17.35
17.35
+0.45
19
7772
13:14:12
17.30
17.35
17.35
+0.45
6
7753
13:14:09
17.30
17.35
17.35
+0.45
1
7747
13:14:09
17.35
17.40
17.35
+0.45
22
7746
13:14:06
17.35
17.40
17.35
+0.45
78
7724
13:13:32
17.30
17.40
17.30
+0.40
20
7646
13:13:09
17.30
17.35
17.30
+0.40
1
7626
13:12:41
17.35
17.40
17.35
+0.45
4
7625
13:12:41
17.35
17.40
17.35
+0.45
2
7621
13:12:38
17.35
17.40
17.35
+0.45
1
7619
13:12:31
17.35
17.40
17.35
+0.45
28
7618
13:12:04
17.35
17.40
17.35
+0.45
1
7590
13:12:02
17.35
17.40
17.40
+0.50
5
7589
13:10:53
17.35
17.40
17.40
+0.50
3
7584
13:10:46
17.35
17.40
17.35
+0.45
2
7581
13:10:39
17.35
17.40
17.40
+0.50
1
7579
13:10:36
17.35
17.40
17.40
+0.50
1
7578
13:10:31
17.40
17.45
17.40
+0.50
7
7577
13:10:28
17.40
17.45
17.40
+0.50
5
7570
13:10:00
17.35
17.40
17.40
+0.50
9
7565
13:10:00
17.35
17.40
17.40
+0.50
97
7556
13:09:49
17.35
17.40
17.35
+0.45
1
7459
13:09:37
17.40
17.45
17.40
+0.50
44
7458
13:09:19
17.45
17.50
17.45
+0.55
22
7414
13:09:11
17.45
17.50
17.45
+0.55
4
7392
13:09:02
17.45
17.50
17.50
+0.60
1
7388
13:09:00
17.50
17.55
17.50
+0.60
9
7387
13:08:35
17.45
17.50
17.50
+0.60
57
7378
13:08:05
17.45
17.50
17.50
+0.60
1
7321
13:07:45
17.45
17.50
17.45
+0.55
8
7320
13:07:26
17.45
17.50
17.45
+0.55
2
7312
13:07:20
17.45
17.50
17.45
+0.55
1
7310
13:06:29
17.45
17.50
17.45
+0.55
1
7309
13:06:26
17.45
17.50
17.50
+0.60
1
7308
13:06:15
17.45
17.50
17.45
+0.55
3
7307
13:06:02
17.45
17.50
17.50
+0.60
5
7304
13:05:31
17.45
17.50
17.45
+0.55
1
7299
13:05:30
17.45
17.50
17.50
+0.60
1
7298
13:05:20
17.45
17.50
17.50
+0.60
2
7297
13:05:01
17.45
17.50
17.45
+0.55
1
7295
13:02:52
17.45
17.50
17.45
+0.55
2
7294
13:02:30
17.45
17.50
17.45
+0.55
3
7292
13:02:26
17.45
17.50
17.50
+0.60
10
7289
13:01:01
17.45
17.50
17.45
+0.55
1
7279
13:00:56
17.45
17.55
17.45
+0.55
1
7278
13:00:56
17.50
17.55
17.50
+0.60
1
7277
13:00:17
17.50
17.55
17.50
+0.60
2
7276
13:00:16
17.50
17.55
17.50
+0.60
1
7274
13:00:14
17.50
17.55
17.50
+0.60
2
7273
13:00:13
17.50
17.55
17.50
+0.60
1
7271
13:00:11
17.50
17.55
17.50
+0.60
1
7270
12:59:43
17.50
17.55
17.50
+0.60
2
7269
12:59:14
17.50
17.55
17.50
+0.60
4
7267
12:58:58
17.50
17.55
17.50
+0.60
4
7263
12:58:54
17.50
17.55
17.50
+0.60
5
7259
12:58:44
17.50
17.55
17.50
+0.60
20
7254
12:58:29
17.50
17.55
17.50
+0.60
2
7234
12:58:06
17.50
17.55
17.55
+0.65
1
7232
12:58:06
17.50
17.55
17.50
+0.60
50
7231
12:58:05
17.50
17.55
17.50
+0.60
5
7181
12:57:40
17.50
17.55
17.50
+0.60
1
7176
12:57:37
17.50
17.55
17.50
+0.60
1
7175
12:57:37
17.50
17.55
17.50
+0.60
1
7174
12:56:26
17.45
17.55
17.45
+0.55
3
7173
12:55:59
17.45
17.50
17.50
+0.60
1
7170
12:55:20
17.45
17.50
17.45
+0.55
1
7169
12:54:59
17.45
17.50
17.45
+0.55
2
7168
12:54:58
17.50
17.55
17.50
+0.60
8
7166
12:54:58
17.50
17.55
17.50
+0.60
1
7158
12:54:51
17.50
17.55
17.50
+0.60
4
7157
12:54:23
17.50
17.55
17.50
+0.60
1
7153
12:54:07
17.55
17.60
17.55
+0.65
2
7152
12:53:47
17.55
17.60
17.60
+0.70
3
7150
12:53:10
17.55
17.60
17.60
+0.70
1
7147
12:52:32
17.55
17.60
17.60
+0.70
1
7146
12:52:21
17.55
17.60
17.55
+0.65
2
7145
12:52:19
17.55
17.60
17.55
+0.65
1
7143
12:52:19
17.55
17.60
17.60
+0.70
3
7142
12:52:13
17.55
17.60
17.60
+0.70
1
7139
12:52:12
17.55
17.60
17.60
+0.70
2
7138
12:52:01
17.55
17.60
17.60
+0.70
2
7136
12:51:56
17.55
17.60
17.60
+0.70
1
7134
12:51:53
17.55
17.65
17.65
+0.75
2
7133
12:51:45
17.55
17.65
17.65
+0.75
15
7131
12:51:39
17.60
17.65
17.60
+0.70
2
7116
12:51:37
17.60
17.65
17.60
+0.70
1
7114
12:51:37
17.55
17.60
17.60
+0.70
31
7113
12:51:16
17.55
17.60
17.60
+0.70
1
7082
12:51:13
17.55
17.60
17.55
+0.65
1
7081
12:50:59
17.55
17.60
17.60
+0.70
1
7080
12:50:59
17.55
17.60
17.60
+0.70
2
7079
12:50:57
17.60
17.65
17.60
+0.70
11
7077
12:50:57
17.55
17.60
17.60
+0.70
13
7066
12:50:50
17.55
17.60
17.60
+0.70
3
7053
12:50:29
17.50
17.55
17.55
+0.65
1
7050
12:48:37
17.50
17.55
17.50
+0.60
1
7049
12:48:12
17.50
17.55
17.50
+0.60
1
7048
12:48:01
17.50
17.55
17.50
+0.60
1
7047
12:47:37
17.50
17.55
17.50
+0.60
1
7046
12:46:47
17.45
17.50
17.50
+0.60
5
7045
12:46:36
17.50
17.60
17.50
+0.60
6
7040
12:46:18
17.50
17.60
17.50
+0.60
1
7034
12:46:17
17.55
17.60
17.55
+0.65
2
7033
12:46:17
17.50
17.55
17.55
+0.65
3
7031
12:46:13
17.45
17.50
17.50
+0.60
1
7028
12:46:02
17.45
17.50
17.50
+0.60
1
7027
12:46:00
17.45
17.50
17.50
+0.60
1
7026
12:45:55
17.45
17.50
17.50
+0.60
2
7025
12:45:50
17.45
17.50
17.50
+0.60
6
7023
12:45:25
17.45
17.50
17.45
+0.55
1
7017
12:45:22
17.45
17.50
17.50
+0.60
3
7016
12:45:16
17.40
17.45
17.45
+0.55
3
7013
12:45:16
17.40
17.45
17.45
+0.55
4
7010
12:45:07
17.40
17.45
17.45
+0.55
2
7006
12:45:00
17.40
17.45
17.45
+0.55
1
7004
12:44:52
17.45
17.50
17.45
+0.55
1
7003
12:44:38
17.45
17.50
17.50
+0.60
1
7002
12:44:35
17.45
17.50
17.50
+0.60
1
7001
12:44:30
17.45
17.50
17.50
+0.60
1
7000
12:44:27
17.45
17.50
17.50
+0.60
1
6999
12:44:14
17.40
17.50
17.50
+0.60
2
6998
12:44:13
17.40
17.50
17.40
+0.50
1
6996
12:43:27
17.35
17.40
17.40
+0.50
2
6995
12:43:27
17.35
17.40
17.40
+0.50
5
6993
12:43:07
17.35
17.40
17.35
+0.45
4
6988
12:42:56
17.30
17.35
17.35
+0.45
7
6984
12:42:51
17.30
17.35
17.30
+0.40
1
6977
12:42:50
17.35
17.40
17.35
+0.45
3
6976
12:42:36
17.30
17.35
17.35
+0.45
3
6973
12:42:36
17.30
17.35
17.35
+0.45
1
6970
12:42:33
17.30
17.35
17.35
+0.45
5
6969
12:42:22
17.35
17.40
17.35
+0.45
2
6964
12:42:20
17.35
17.40
17.35
+0.45
6
6962
12:42:09
17.35
17.45
17.35
+0.45
1
6956
12:41:45
17.40
17.45
17.40
+0.50
2
6955
12:41:45
17.40
17.45
17.40
+0.50
20
6953
12:41:41
17.40
17.45
17.40
+0.50
1
6933
12:41:33
17.40
17.45
17.40
+0.50
1
6932
12:41:21
17.40
17.45
17.45
+0.55
10
6931
12:41:12
17.40
17.45
17.45
+0.55
1
6921
12:41:07
17.40
17.45
17.45
+0.55
2
6920
12:40:50
17.40
17.45
17.45
+0.55
5
6918
12:40:39
17.45
17.50
17.45
+0.55
3
6913
12:40:38
17.45
17.50
17.45
+0.55
5
6910
12:40:37
17.45
17.50
17.45
+0.55
1
6905
12:40:26
17.45
17.50
17.45
+0.55
1
6904
12:40:12
17.45
17.50
17.50
+0.60
2
6903
12:40:05
17.45
17.50
17.50
+0.60
1
6901
12:40:04
17.50
17.55
17.50
+0.60
1
6900
12:40:00
17.45
17.50
17.50
+0.60
3
6899
12:39:46
17.40
17.50
17.50
+0.60
1
6896
12:39:42
17.40
17.50
17.50
+0.60
1
6895
12:39:36
17.45
17.55
17.45
+0.55
14
6894
12:39:26
17.50
17.55
17.50
+0.60
7
6880
12:39:10
17.50
17.55
17.50
+0.60
1
6873
12:38:58
17.50
17.55
17.55
+0.65
1
6872
12:38:55
17.50
17.55
17.50
+0.60
1
6871
12:38:42
17.50
17.55
17.55
+0.65
1
6870
12:38:37
17.50
17.55
17.55
+0.65
1
6869
12:38:26
17.50
17.55
17.50
+0.60
1
6868
12:38:17
17.50
17.60
17.50
+0.60
1
6867
12:38:17
17.55
17.60
17.50
+0.60
35
6866
12:38:17
17.55
17.60
17.55
+0.65
15
6831
12:38:12
17.55
17.60
17.60
+0.70
1
6816
12:38:11
17.55
17.60
17.60
+0.70
10
6815
12:38:05
17.55
17.60
17.55
+0.65
1
6805
12:37:44
17.55
17.60
17.55
+0.65
2
6804
12:37:32
17.55
17.60
17.55
+0.65
5
6802
12:37:31
17.55
17.60
17.60
+0.70
1
6797
12:36:59
17.60
17.65
17.60
+0.70
40
6796
12:36:52
17.60
17.65
17.65
+0.75
3
6756
12:35:34
17.65
17.70
17.65
+0.75
5
6753
12:35:33
17.65
17.70
17.65
+0.75
1
6748
12:35:23
17.65
17.70
17.65
+0.75
1
6747
12:35:20
17.65
17.70
17.65
+0.75
2
6746
12:34:59
17.65
17.70
17.65
+0.75
6
6744
12:34:53
17.65
17.70
17.65
+0.75
2
6738
12:34:25
17.65
17.70
17.65
+0.75
4
6736
12:34:17
17.60
17.65
17.65
+0.75
12
6732
12:33:48
17.60
17.65
17.60
+0.70
5
6720
12:33:44
17.60
17.65
17.60
+0.70
1
6715
12:33:36
17.60
17.65
17.60
+0.70
6
6714
12:33:36
17.60
17.65
17.60
+0.70
1
6708
12:33:34
17.60
17.65
17.60
+0.70
5
6707
12:33:31
17.60
17.65
17.60
+0.70
10
6702
12:33:21
17.60
17.70
17.60
+0.70
2
6692
12:33:19
17.60
17.70
17.60
+0.70
1
6690
12:33:05
17.60
17.70
17.60
+0.70
1
6689
12:33:05
17.60
17.70
17.60
+0.70
1
6688
12:33:05
17.60
17.70
17.60
+0.70
1
6687
12:33:05
17.65
17.70
17.65
+0.75
10
6686
12:33:05
17.65
17.70
17.65
+0.75
15
6676
12:33:01
17.65
17.70
17.65
+0.75
9
6661
12:33:00
17.65
17.70
17.65
+0.75
20
6652
12:33:00
17.65
17.70
17.65
+0.75
1
6632
12:32:59
17.65
17.70
17.65
+0.75
1
6631
12:32:58
17.65
17.70
17.65
+0.75
5
6630
12:32:55
17.65
17.70
17.65
+0.75
10
6625
12:32:52
17.65
17.70
17.65
+0.75
1
6615
12:32:50
17.65
17.70
17.65
+0.75
5
6614
12:32:47
17.65
17.70
17.65
+0.75
6
6609
12:32:45
17.65
17.70
17.65
+0.75
1
6603
12:32:29
17.65
17.70
17.65
+0.75
1
6602
12:32:26
17.65
17.70
17.70
+0.80
4
6601
12:32:23
17.65
17.70
17.65
+0.75
30
6597
12:31:37
17.65
17.70
17.70
+0.80
1
6567
12:31:37
17.65
17.70
17.65
+0.75
1
6566
12:31:36
17.65
17.70
17.65
+0.75
6
6565
12:31:25
17.65
17.70
17.65
+0.75
5
6559
12:31:25
17.65
17.70
17.70
+0.80
1
6554
12:31:14
17.65
17.70
17.70
+0.80
2
6553
12:30:45
17.65
17.70
17.65
+0.75
5
6551
12:30:37
17.65
17.70
17.65
+0.75
10
6546
12:30:29
17.65
17.70
17.65
+0.75
1
6536
12:30:29
17.65
17.70
17.65
+0.75
10
6535
12:30:26
17.60
17.65
17.65
+0.75
3
6525
12:30:24
17.60
17.65
17.65
+0.75
1
6522
12:30:20
17.65
17.70
17.65
+0.75
1
6521
12:30:15
17.65
17.70
17.65
+0.75
1
6520
12:30:12
17.60
17.65
17.65
+0.75
1
6519
12:30:11
17.60
17.65
17.70
+0.80
2
6518
12:30:11
17.60
17.65
17.65
+0.75
18
6516
12:30:10
17.60
17.65
17.65
+0.75
2
6498
12:30:10
17.65
17.70
17.65
+0.75
43
6496
12:29:57
17.65
17.70
17.65
+0.75
2
6453
12:29:43
17.65
17.70
17.65
+0.75
5
6451
12:29:35
17.60
17.65
17.65
+0.75
2
6446
12:29:31
17.60
17.65
17.60
+0.70
1
6444
12:29:30
17.60
17.65
17.65
+0.75
5
6443
12:29:28
17.65
17.70
17.65
+0.75
10
6438
12:29:26
17.65
17.70
17.65
+0.75
1
6428
12:29:22
17.65
17.70
17.65
+0.75
1
6427
12:29:19
17.65
17.70
17.65
+0.75
1
6426
12:28:57
17.65
17.70
17.65
+0.75
1
6425
12:28:57
17.65
17.70
17.65
+0.75
1
6424
12:28:56
17.65
17.70
17.65
+0.75
1
6423
12:28:56
17.65
17.70
17.65
+0.75
1
6422
12:28:46
17.65
17.70
17.70
+0.80
2
6421
12:28:43
17.65
17.70
17.65
+0.75
1
6419
12:28:39
17.65
17.70
17.65
+0.75
2
6418
12:28:24
17.65
17.70
17.65
+0.75
5
6416
12:28:21
17.65
17.70
17.70
+0.80
1
6411
12:28:17
17.65
17.70
17.70
+0.80
1
6410
12:28:11
17.65
17.70
17.70
+0.80
1
6409
12:28:05
17.65
17.70
17.65
+0.75
1
6408
12:28:02
17.65
17.70
17.65
+0.75
1
6407
12:28:00
17.65
17.70
17.65
+0.75
1
6406
12:27:59
17.65
17.70
17.65
+0.75
5
6405
12:27:59
17.65
17.70
17.65
+0.75
1
6400
12:27:45
17.70
17.75
17.70
+0.80
3
6399
12:27:45
17.70
17.75
17.70
+0.80
1
6396
12:27:45
17.70
17.75
17.70
+0.80
35
6395
12:27:41
17.70
17.75
17.70
+0.80
1
6360
12:27:36
17.70
17.75
17.75
+0.85
2
6359
12:27:20
17.70
17.75
17.75
+0.85
2
6357
12:27:04
17.65
17.70
17.70
+0.80
6
6355
12:26:56
17.65
17.75
17.65
+0.75
1
6349
12:26:56
17.60
17.65
17.65
+0.75
2
6348
12:26:55
17.60
17.75
17.60
+0.70
2
6346
12:26:54
17.60
17.75
17.75
+0.85
11
6344
12:26:53
17.60
17.65
17.65
+0.75
1
6333
12:26:53
17.60
17.65
17.65
+0.75
20
6332
12:26:53
17.70
17.75
17.70
+0.80
9
6312
12:26:52
17.60
17.70
17.70
+0.80
1
6303
12:26:52
17.60
17.70
17.70
+0.80
10
6302
12:26:51
17.60
17.70
17.60
+0.70
1
6292
12:26:51
17.60
17.70
17.60
+0.70
31
6291
12:26:51
17.65
17.70
17.60
+0.70
2
6260
12:26:51
17.65
17.70
17.65
+0.75
1
6258
12:26:46
17.60
17.65
17.70
+0.80
1
6257
12:26:46
17.60
17.65
17.65
+0.75
1
6256
12:26:43
17.60
17.65
17.65
+0.75
3
6255
12:26:40
17.70
17.75
17.60
+0.70
10
6252
12:26:40
17.70
17.75
17.65
+0.75
21
6242
12:26:40
17.70
17.75
17.70
+0.80
19
6221
12:26:40
17.70
17.80
17.70
+0.80
1
6202
12:26:39
17.75
17.80
17.75
+0.85
10
6201
12:26:39
17.75
17.80
17.80
+0.90
1
6191
12:26:38
17.75
17.80
17.75
+0.85
2
6190
12:26:38
17.75
17.80
17.80
+0.90
1
6188
12:26:37
17.75
17.80
17.80
+0.90
1
6187
12:26:30
17.75
17.80
17.75
+0.85
9
6186
12:26:24
17.80
17.85
17.80
+0.90
66
6177
12:26:23
17.80
17.85
17.85
+0.95
3
6111
12:26:18
17.80
17.85
17.80
+0.90
5
6108
12:26:06
17.80
17.85
17.85
+0.95
1
6103
12:26:06
17.80
17.85
17.80
+0.90
5
6102
12:26:01
17.80
17.85
17.85
+0.95
5
6097
12:26:00
17.80
17.85
17.85
+0.95
1
6092
12:25:59
17.80
17.85
17.80
+0.90
10
6091
12:25:59
17.80
17.85
17.85
+0.95
1
6081
12:25:54
17.80
17.85
17.80
+0.90
1
6080
12:25:53
17.80
17.85
17.85
+0.95
5
6079
12:25:46
17.80
17.85
17.85
+0.95
2
6074
12:25:45
17.80
17.85
17.85
+0.95
5
6072
12:25:43
17.80
17.85
17.80
+0.90
5
6067
12:25:42
17.80
17.85
17.85
+0.95
2
6062
12:25:41
17.80
17.85
17.80
+0.90
1
6060
12:25:40
17.80
17.85
17.85
+0.95
10
6059
12:25:38
17.80
17.85
17.80
+0.90
1
6049
12:25:37
17.80
17.85
17.85
+0.95
1
6048
12:25:35
17.80
17.85
17.85
+0.95
1
6047
12:25:34
17.85
17.90
17.85
+0.95
3
6046
12:25:34
17.85
17.90
17.85
+0.95
1
6043
12:25:34
17.85
17.90
17.85
+0.95
1
6042
12:25:33
17.85
17.90
17.85
+0.95
10
6041
12:25:32
17.85
17.90
17.85
+0.95
2
6031
12:25:32
17.85
17.90
17.85
+0.95
5
6029
12:25:31
17.85
17.90
17.90
+1.00
10
6024
12:25:29
17.85
17.90
17.85
+0.95
5
6014
12:25:27
17.85
17.90
17.85
+0.95
5
6009
12:25:21
17.85
17.90
17.85
+0.95
2
6004
12:25:20
17.85
17.90
17.90
+1.00
3
6002
12:25:20
17.85
17.90
17.85
+0.95
4
5999
12:25:20
17.85
17.90
17.90
+1.00
10
5995
12:25:18
17.85
17.90
17.90
+1.00
1
5985
12:25:17
17.85
17.90
17.90
+1.00
1
5984
12:25:17
17.85
17.90
17.85
+0.95
2
5983
12:25:16
17.85
17.90
17.90
+1.00
10
5981
12:25:16
17.90
17.95
17.90
+1.00
14
5971
12:25:15
17.90
17.95
17.95
+1.05
1
5957
12:25:12
17.90
17.95
17.90
+1.00
2
5956
12:25:10
17.90
17.95
17.90
+1.00
1
5954
12:25:10
17.90
17.95
17.90
+1.00
2
5953
12:25:05
17.90
17.95
17.90
+1.00
2
5951
12:25:05
17.90
17.95
17.95
+1.05
10
5949
12:25:02
17.90
17.95
17.90
+1.00
10
5939
12:25:00
17.90
17.95
17.90
+1.00
2
5929
12:24:58
17.90
17.95
17.95
+1.05
1
5927
12:24:57
17.85
17.90
17.90
+1.00
11
5926
12:24:53
17.85
17.90
17.90
+1.00
3
5915
12:24:53
17.85
17.90
17.90
+1.00
10
5912
12:24:50
17.85
17.90
17.85
+0.95
2
5902
12:24:50
17.85
17.90
17.90
+1.00
1
5900
12:24:49
17.85
17.90
17.85
+0.95
2
5899
12:24:48
17.85
17.90
17.90
+1.00
1
5897
12:24:47
17.85
17.90
17.85
+0.95
2
5896
12:24:45
17.80
17.90
17.90
+1.00
10
5894
12:24:44
17.80
17.90
17.80
+0.90
2
5884
12:24:44
17.80
17.90
17.90
+1.00
4
5882
12:24:43
17.80
17.85
17.85
+0.95
2
5878
12:24:42
17.85
17.90
17.85
+0.95
6
5876
12:24:42
17.80
17.85
17.85
+0.95
4
5870
12:24:42
17.80
17.85
17.85
+0.95
1
5866
12:24:41
17.80
17.85
17.80
+0.90
20
5865
12:24:40
17.80
17.85
17.85
+0.95
3
5845
12:24:40
17.80
17.85
17.85
+0.95
1
5842
12:24:39
17.80
17.85
17.80
+0.90
2
5841
12:24:36
17.80
17.85
17.85
+0.95
2
5839
12:24:35
17.80
17.85
17.85
+0.95
2
5837
12:24:35
17.80
17.85
17.80
+0.90
2
5835
12:24:34
17.80
17.85
17.80
+0.90
1
5833
12:24:30
17.80
17.85
17.85
+0.95
1
5832
12:24:30
17.80
17.85
17.80
+0.90
2
5831
12:24:29
17.80
17.95
17.95
+1.05
2
5829
12:24:29
17.90
17.95
17.80
+0.90
34
5827
12:24:29
17.90
17.95
17.85
+0.95
65
5793
12:24:29
17.90
17.95
17.90
+1.00
1
5728
12:24:28
17.85
17.95
17.95
+1.05
3
5727
12:24:26
17.85
17.95
17.95
+1.05
1
5724
12:24:26
17.85
17.90
17.95
+1.05
8
5723
12:24:26
17.85
17.90
17.90
+1.00
2
5715
12:24:26
17.85
17.90
17.85
+0.95
1
5713
12:24:26
17.90
17.95
17.90
+1.00
4
5712
12:24:23
17.90
17.95
17.90
+1.00
1
5708
12:24:22
18.00
18.05
18.00
+1.10
14
5707
12:24:20
18.00
18.05
18.00
+1.10
1
5693
12:24:20
18.00
18.05
18.00
+1.10
5
5692
12:24:19
18.00
18.05
18.00
+1.10
3
5687
12:24:16
18.00
18.05
18.05
+1.15
1
5684
12:24:15
18.00
18.05
18.00
+1.10
4
5683
12:24:12
18.00
18.05
18.00
+1.10
2
5679
12:24:11
18.00
18.05
18.05
+1.15
10
5677
12:24:10
18.00
18.05
18.00
+1.10
7
5667
12:24:10
18.00
18.05
18.00
+1.10
2
5660
12:24:09
18.00
18.05
18.05
+1.15
1
5658
12:24:04
18.00
18.05
18.00
+1.10
10
5657
12:24:00
18.00
18.05
18.00
+1.10
1
5647
12:23:59
18.00
18.05
18.05
+1.15
1
5646
12:23:59
18.00
18.05
18.05
+1.15
2
5645
12:23:58
18.00
18.05
18.05
+1.15
1
5643
12:23:55
18.00
18.10
18.10
+1.20
1
5642
12:23:55
18.00
18.05
18.10
+1.20
1
5641
12:23:55
18.00
18.05
18.05
+1.15
2
5640
12:23:53
18.00
18.10
18.10
+1.20
1
5638
12:23:51
18.00
18.10
18.10
+1.20
2
5637
12:23:51
18.00
18.10
18.00
+1.10
1
5635
12:23:47
18.00
18.10
18.10
+1.20
2
5634
12:23:46
18.00
18.10
18.10
+1.20
1
5632
12:23:45
18.00
18.10
18.10
+1.20
1
5631
12:23:45
18.05
18.10
18.05
+1.15
1
5630
12:23:44
18.05
18.10
18.10
+1.20
1
5629
12:23:43
18.05
18.10
18.10
+1.20
1
5628
12:23:43
18.05
18.10
18.10
+1.20
4
5627
12:23:42
18.00
18.10
18.10
+1.20
1
5623
12:23:41
18.00
18.10
18.10
+1.20
5
5622
12:23:38
18.00
18.10
18.10
+1.20
5
5617
12:23:37
18.00
18.10
18.10
+1.20
10
5612
12:23:37
18.10
18.15
18.10
+1.20
2
5602
12:23:35
18.00
18.10
18.10
+1.20
8
5600
12:23:35
18.00
18.10
18.10
+1.20
1
5592
12:23:35
18.00
18.10
18.10
+1.20
1
5591
12:23:34
18.00
18.10
18.10
+1.20
1
5590
12:23:33
18.00
18.10
18.00
+1.10
1
5589
12:23:33
18.00
18.10
18.10
+1.20
2
5588
12:23:32
18.00
18.10
18.10
+1.20
1
5586
12:23:30
18.00
18.10
18.10
+1.20
5
5585
12:23:29
18.00
18.10
18.10
+1.20
20
5580
12:23:27
18.00
18.10
18.10
+1.20
1
5560
12:23:20
18.15
18.20
18.15
+1.25
3
5559
12:23:18
18.15
18.20
18.20
+1.30
2
5556
12:23:18
18.15
18.20
18.15
+1.25
1
5554
12:23:18
18.15
18.20
18.15
+1.25
1
5553
12:23:17
18.00
18.15
18.20
+1.30
1
5552
12:23:17
18.00
18.15
18.15
+1.25
2
5551
12:23:17
18.15
18.20
18.15
+1.25
3
5549
12:23:17
18.00
18.15
18.15
+1.25
1
5546
12:23:17
18.00
18.15
18.15
+1.25
3
5545
12:23:16
18.00
18.15
18.15
+1.25
2
5542
12:23:16
18.00
18.15
18.00
+1.10
1
5540
12:23:16
18.00
18.10
18.20
+1.30
7
5539
12:23:16
18.00
18.10
18.15
+1.25
40
5532
12:23:16
18.00
18.10
18.10
+1.20
3
5492
12:23:14
18.00
18.15
18.00
+1.10
1
5489
12:23:13
17.95
18.10
18.15
+1.25
46
5488
12:23:13
17.95
18.10
18.10
+1.20
4
5442
12:23:12
18.00
18.10
18.00
+1.10
2
5438
12:23:11
17.95
18.05
18.15
+1.25
12
5436
12:23:11
17.95
18.05
18.10
+1.20
51
5424
12:23:11
17.95
18.05
18.05
+1.15
37
5373
12:23:08
18.00
18.05
17.95
+1.05
8
5336
12:23:08
18.00
18.05
18.00
+1.10
12
5328
12:23:06
17.95
18.00
18.00
+1.10
18
5316
12:23:03
17.95
18.00
18.00
+1.10
2
5298
12:23:00
17.95
18.00
17.95
+1.05
7
5296
12:22:54
17.95
18.00
18.00
+1.10
10
5289
12:22:47
17.90
17.95
17.95
+1.05
69
5279
12:22:39
17.90
17.95
17.95
+1.05
50
5210
12:22:38
17.85
17.90
17.90
+1.00
38
5160
12:22:27
17.85
17.90
17.90
+1.00
1
5122
12:22:15
17.85
17.90
17.85
+0.95
4
5121
12:21:48
17.85
17.90
17.85
+0.95
1
5117
12:21:27
17.85
17.90
17.85
+0.95
2
5116
12:21:03
17.85
17.90
17.85
+0.95
2
5114
12:20:53
17.85
17.90
17.85
+0.95
5
5112
12:20:50
17.85
17.90
17.85
+0.95
40
5107
12:20:44
17.85
17.90
17.85
+0.95
47
5067
12:20:43
17.90
17.95
17.85
+0.95
25
5020
12:20:43
17.90
17.95
17.90
+1.00
5
4995
12:20:42
17.85
17.90
17.90
+1.00
5
4990
12:20:42
17.85
17.90
17.85
+0.95
2
4985
12:20:42
17.85
17.90
17.85
+0.95
4
4983
12:20:33
17.90
17.95
17.90
+1.00
20
4979
12:20:31
17.90
17.95
17.90
+1.00
6
4959
12:20:07
17.95
18.00
17.95
+1.05
2
4953
12:20:06
17.95
18.00
17.95
+1.05
1
4951
12:20:05
17.95
18.00
17.95
+1.05
5
4950
12:19:41
17.90
17.95
17.95
+1.05
3
4945
12:19:30
17.90
17.95
17.95
+1.05
1
4942
12:19:27
17.90
17.95
17.90
+1.00
3
4941
12:19:14
17.95
18.00
17.95
+1.05
3
4938
12:19:06
17.95
18.00
17.95
+1.05
1
4935
12:19:04
17.95
18.00
17.95
+1.05
1
4934
12:18:49
17.95
18.00
17.95
+1.05
1
4933
12:18:35
17.95
18.00
17.95
+1.05
1
4932
12:18:32
17.95
18.00
17.95
+1.05
5
4931
12:18:27
17.95
18.00
17.95
+1.05
1
4926
12:18:25
17.95
18.00
17.95
+1.05
1
4925
12:18:12
17.95
18.00
17.95
+1.05
1
4924
12:18:03
18.00
18.05
18.00
+1.10
9
4923
12:18:03
18.00
18.05
18.00
+1.10
8
4914
12:17:55
18.00
18.05
18.00
+1.10
5
4906
12:17:55
18.00
18.05
18.00
+1.10
2
4901
12:17:50
18.00
18.05
18.00
+1.10
1
4899
12:17:48
18.00
18.05
18.00
+1.10
2
4898
12:17:45
18.00
18.05
18.00
+1.10
5
4896
12:17:44
18.00
18.05
18.00
+1.10
2
4891
12:17:38
18.00
18.05
18.00
+1.10
1
4889
12:17:35
18.00
18.05
18.05
+1.15
1
4888
12:17:31
18.00
18.05
18.00
+1.10
3
4887
12:17:17
18.00
18.05
18.00
+1.10
1
4884
12:17:16
18.00
18.05
18.00
+1.10
1
4883
12:17:05
18.00
18.05
18.00
+1.10
1
4882
12:17:03
18.00
18.05
18.00
+1.10
1
4881
12:16:49
18.00
18.10
18.00
+1.10
1
4880
12:16:48
18.00
18.10
18.00
+1.10
1
4879
12:16:46
18.00
18.10
18.00
+1.10
5
4878
12:16:17
17.95
18.00
18.00
+1.10
1
4873
12:16:07
18.00
18.10
18.00
+1.10
1
4872
12:16:00
18.00
18.10
18.00
+1.10
1
4871
12:15:52
18.00
18.10
18.00
+1.10
1
4870
12:15:52
18.00
18.10
18.00
+1.10
3
4869
12:15:46
18.00
18.05
18.05
+1.15
1
4866
12:15:46
18.00
18.05
18.00
+1.10
1
4865
12:15:39
18.00
18.05
18.00
+1.10
2
4864
12:15:18
18.05
18.10
18.05
+1.15
1
4862
12:15:14
18.00
18.05
18.05
+1.15
1
4861
12:15:12
18.00
18.05
18.00
+1.10
1
4860
12:14:47
18.00
18.10
18.00
+1.10
2
4859
12:14:46
18.00
18.05
18.05
+1.15
1
4857
12:14:24
18.00
18.05
18.05
+1.15
3
4856
12:14:24
18.00
18.05
18.05
+1.15
5
4853
12:14:05
18.00
18.05
18.05
+1.15
4
4848
12:14:00
18.00
18.05
18.00
+1.10
2
4844
12:13:55
18.00
18.05
18.00
+1.10
1
4842
12:13:53
18.00
18.05
18.00
+1.10
1
4841
12:13:46
18.00
18.05
18.00
+1.10
2
4840
12:13:40
18.00
18.05
18.05
+1.15
2
4838
12:13:18
18.00
18.05
18.00
+1.10
1
4836
12:13:14
18.00
18.05
18.00
+1.10
2
4835
12:13:03
18.00
18.05
18.00
+1.10
1
4833
12:12:52
18.00
18.05
18.00
+1.10
1
4832
12:12:46
18.00
18.05
18.00
+1.10
1
4831
12:12:25
18.00
18.05
17.95
+1.05
2
4830
12:12:25
18.00
18.05
18.00
+1.10
1
4828
12:12:20
18.05
18.10
17.95
+1.05
1
4827
12:12:20
18.05
18.10
18.05
+1.15
1
4826
12:12:16
18.00
18.10
17.95
+1.05
3
4825
12:12:16
18.00
18.10
18.00
+1.10
1
4822
12:12:12
17.95
18.00
18.10
+1.20
116
4821
12:12:12
17.95
18.00
18.05
+1.15
68
4705
12:12:12
17.95
18.00
18.00
+1.10
16
4637
12:11:42
18.00
18.05
18.00
+1.10
1
4621
12:11:25
18.00
18.05
18.00
+1.10
1
4620
12:11:21
18.00
18.05
18.00
+1.10
1
4619
12:11:16
18.00
18.05
18.00
+1.10
2
4618
12:11:08
17.95
18.00
18.00
+1.10
1
4616
12:11:06
17.95
18.00
18.00
+1.10
1
4615
12:11:05
17.95
18.00
18.00
+1.10
1
4614
12:11:04
17.95
18.00
18.00
+1.10
1
4613
12:11:01
17.95
18.00
18.00
+1.10
1
4612
12:11:01
17.95
18.00
18.00
+1.10
1
4611
12:10:57
17.95
18.00
18.00
+1.10
1
4610
12:10:52
17.95
18.05
18.05
+1.15
2
4609
12:10:48
18.00
18.05
18.00
+1.10
5
4607
12:10:40
17.95
18.00
18.00
+1.10
25
4602
12:10:39
17.95
18.00
18.00
+1.10
1
4577
12:10:20
17.95
18.00
18.00
+1.10
1
4576
12:10:04
17.95
18.00
18.00
+1.10
5
4575
12:09:51
17.95
18.00
18.00
+1.10
1
4570
12:09:48
17.95
18.00
18.00
+1.10
10
4569
12:09:44
17.95
18.00
18.00
+1.10
10
4559
12:09:38
17.95
18.00
17.95
+1.05
1
4549
12:09:27
17.95
18.00
18.00
+1.10
1
4548
12:09:27
17.95
18.00
18.00
+1.10
2
4547
12:09:25
17.95
18.00
18.00
+1.10
3
4545
12:09:24
17.95
18.00
18.00
+1.10
5
4542
12:09:21
17.95
18.00
18.00
+1.10
5
4537
12:09:20
17.95
18.00
18.00
+1.10
10
4532
12:09:19
17.95
18.00
18.00
+1.10
5
4522
12:09:07
17.95
18.00
18.00
+1.10
4
4517
12:09:06
17.95
18.00
17.95
+1.05
1
4513
12:09:04
18.00
18.05
18.00
+1.10
1
4512
12:09:01
18.00
18.05
18.00
+1.10
12
4511
12:08:59
18.00
18.05
18.05
+1.15
10
4499
12:08:54
18.00
18.05
18.00
+1.10
5
4489
12:08:47
18.00
18.05
18.05
+1.15
1
4484
12:08:38
18.00
18.05
18.05
+1.15
3
4483
12:08:28
18.00
18.05
18.00
+1.10
1
4480
12:08:22
18.00
18.05
18.00
+1.10
10
4479
12:08:14
18.00
18.10
18.00
+1.10
2
4469
12:08:13
18.00
18.05
18.10
+1.20
7
4467
12:08:13
18.00
18.05
18.05
+1.15
23
4460
12:08:11
18.00
18.05
18.00
+1.10
1
4437
12:08:09
18.00
18.05
18.00
+1.10
1
4436
12:08:09
17.95
18.00
18.00
+1.10
8
4435
12:08:06
17.95
18.00
18.00
+1.10
2
4427
12:07:56
18.00
18.05
18.00
+1.10
10
4425
12:07:55
18.00
18.05
18.00
+1.10
1
4415
12:07:53
18.00
18.05
18.00
+1.10
1
4414
12:07:51
17.95
18.00
18.00
+1.10
3
4413
12:07:36
18.05
18.10
17.95
+1.05
29
4410
12:07:36
18.05
18.10
18.00
+1.10
17
4381
12:07:36
18.05
18.10
18.05
+1.15
4
4364
12:07:36
18.00
18.05
18.05
+1.15
1
4360
12:07:33
18.00
18.05
18.05
+1.15
1
4359
12:07:29
18.00
18.05
18.05
+1.15
4
4358
12:07:28
18.00
18.05
18.00
+1.10
1
4354
12:07:28
17.95
18.00
18.00
+1.10
87
4353
12:07:26
17.95
18.00
17.95
+1.05
1
4266
12:07:25
17.95
18.00
18.00
+1.10
2
4265
12:07:24
17.90
17.95
17.95
+1.05
22
4263
12:07:21
17.85
17.90
17.90
+1.00
2
4241
12:07:21
17.85
17.90
17.90
+1.00
5
4239
12:07:21
17.85
17.90
17.90
+1.00
50
4234
12:07:17
17.85
17.90
17.90
+1.00
5
4184
12:07:12
17.80
17.85
17.85
+0.95
4
4179
12:07:07
17.80
17.85
17.85
+0.95
5
4175
12:07:02
17.85
17.90
17.85
+0.95
4
4170
12:07:00
17.85
17.90
17.85
+0.95
1
4166
12:06:55
17.85
17.90
17.85
+0.95
5
4165
12:06:52
17.85
17.90
17.85
+0.95
1
4160
12:06:51
17.85
17.90
17.85
+0.95
1
4159
12:06:50
17.85
17.90
17.85
+0.95
5
4158
12:06:48
17.85
17.90
17.85
+0.95
5
4153
12:06:47
17.85
17.90
17.85
+0.95
1
4148
12:06:38
17.85
17.90
17.85
+0.95
5
4147
12:06:33
17.80
17.85
17.85
+0.95
2
4142
12:06:31
17.80
17.85
17.85
+0.95
1
4140
12:06:21
17.80
17.85
17.80
+0.90
1
4139
12:06:11
17.80
17.90
17.80
+0.90
1
4138
12:06:11
17.85
17.90
17.85
+0.95
1
4137
12:06:11
17.80
17.85
17.85
+0.95
5
4136
12:06:08
17.80
17.85
17.90
+1.00
2
4131
12:06:08
17.80
17.85
17.85
+0.95
13
4129
12:05:55
17.80
17.85
17.85
+0.95
1
4116
12:05:53
17.85
17.90
17.85
+0.95
50
4115
12:05:27
17.90
17.95
17.90
+1.00
1
4065
12:05:26
17.90
17.95
17.90
+1.00
5
4064
12:05:26
17.90
17.95
17.90
+1.00
2
4059
12:05:25
17.90
17.95
17.90
+1.00
10
4057
12:05:23
17.90
17.95
17.90
+1.00
5
4047
12:05:21
17.90
17.95
17.90
+1.00
1
4042
12:05:19
17.90
17.95
17.90
+1.00
1
4041
12:05:17
17.90
17.95
17.90
+1.00
1
4040
12:05:01
17.90
17.95
17.90
+1.00
1
4039
12:04:48
17.90
17.95
17.90
+1.00
1
4038
12:04:45
17.90
17.95
17.90
+1.00
5
4037
12:04:44
17.90
17.95
17.95
+1.05
13
4032
12:04:44
17.85
17.90
17.90
+1.00
7
4019
12:04:30
17.90
17.95
17.90
+1.00
1
4012
12:04:26
17.90
17.95
17.90
+1.00
5
4011
12:04:12
17.90
17.95
17.90
+1.00
1
4006
12:04:06
17.90
17.95
17.90
+1.00
5
4005
12:04:04
17.90
17.95
17.90
+1.00
3
4000
12:04:02
17.90
17.95
17.95
+1.05
5
3997
12:03:58
17.90
17.95
17.90
+1.00
1
3992
12:03:56
17.85
17.90
17.95
+1.05
4
3991
12:03:56
17.85
17.90
17.90
+1.00
2
3987
12:03:56
17.85
17.90
17.90
+1.00
2
3985
12:03:54
17.85
17.90
17.90
+1.00
1
3983
12:03:46
17.85
17.90
17.90
+1.00
17
3982
12:03:46
17.80
17.85
17.85
+0.95
7
3965
12:03:41
17.80
17.85
17.85
+0.95
5
3958
12:03:39
17.80
17.85
17.85
+0.95
5
3953
12:03:27
17.75
17.80
17.80
+0.90
1
3948
12:03:26
17.75
17.80
17.80
+0.90
1
3947
12:03:25
17.75
17.80
17.80
+0.90
1
3946
12:03:22
17.75
17.80
17.80
+0.90
18
3945
12:03:22
17.75
17.80
17.80
+0.90
50
3927
12:02:56
17.75
17.80
17.80
+0.90
2
3877
12:02:50
17.70
17.75
17.75
+0.85
6
3875
12:02:38
17.70
17.75
17.75
+0.85
27
3869
12:02:38
17.65
17.70
17.70
+0.80
8
3842
12:02:06
17.65
17.70
17.65
+0.75
1
3834
12:02:06
17.65
17.70
17.70
+0.80
4
3833
12:01:56
17.65
17.70
17.65
+0.75
1
3829
12:01:02
17.65
17.70
17.70
+0.80
2
3828
12:00:55
17.65
17.70
17.70
+0.80
1
3826
12:00:52
17.65
17.70
17.70
+0.80
1
3825
12:00:47
17.60
17.65
17.65
+0.75
37
3824
12:00:43
17.60
17.65
17.60
+0.70
2
3787
12:00:41
17.55
17.60
17.60
+0.70
7
3785
12:00:20
17.55
17.60
17.55
+0.65
1
3778
11:58:31
17.55
17.60
17.60
+0.70
1
3777
11:58:26
17.55
17.60
17.60
+0.70
3
3776
11:57:38
17.60
17.65
17.60
+0.70
1
3773
11:57:35
17.60
17.65
17.60
+0.70
1
3772
11:57:35
17.60
17.65
17.60
+0.70
1
3771
11:57:33
17.60
17.65
17.60
+0.70
1
3770
11:57:30
17.60
17.65
17.60
+0.70
4
3769
11:57:25
17.60
17.65
17.60
+0.70
2
3765
11:57:22
17.60
17.65
17.60
+0.70
5
3763
11:57:12
17.55
17.60
17.60
+0.70
1
3758
11:56:59
17.55
17.60
17.60
+0.70
1
3757
11:56:58
17.60
17.65
17.60
+0.70
1
3756
11:56:58
17.60
17.65
17.60
+0.70
1
3755
11:56:52
17.60
17.65
17.60
+0.70
14
3754
11:56:49
17.60
17.65
17.60
+0.70
5
3740
11:56:47
17.60
17.65
17.60
+0.70
2
3735
11:56:41
17.60
17.65
17.60
+0.70
1
3733
11:56:41
17.60
17.65
17.60
+0.70
2
3732
11:56:34
17.60
17.65
17.60
+0.70
1
3730
11:56:27
17.60
17.65
17.60
+0.70
3
3729
11:56:11
17.60
17.65
17.60
+0.70
2
3726
11:56:07
17.60
17.65
17.60
+0.70
2
3724
11:56:05
17.60
17.65
17.60
+0.70
5
3722
11:56:02
17.60
17.65
17.60
+0.70
2
3717
11:55:59
17.60
17.65
17.60
+0.70
5
3715
11:55:57
17.60
17.65
17.65
+0.75
1
3710
11:55:56
17.60
17.65
17.65
+0.75
2
3709
11:55:47
17.60
17.65
17.60
+0.70
1
3707
11:55:29
17.60
17.65
17.60
+0.70
1
3706
11:55:29
17.60
17.65
17.60
+0.70
1
3705
11:54:50
17.60
17.70
17.60
+0.70
1
3704
11:54:50
17.60
17.70
17.60
+0.70
1
3703
11:54:50
17.65
17.70
17.65
+0.75
1
3702
11:54:11
17.60
17.70
17.70
+0.80
2
3701
11:53:57
17.60
17.65
17.65
+0.75
2
3699
11:53:49
17.65
17.70
17.65
+0.75
3
3697
11:53:47
17.65
17.70
17.65
+0.75
5
3694
11:53:44
17.65
17.70
17.65
+0.75
5
3689
11:53:42
17.65
17.70
17.65
+0.75
5
3684
11:53:33
17.70
17.75
17.70
+0.80
1
3679
11:53:33
17.65
17.70
17.70
+0.80
2
3678
11:53:32
17.70
17.75
17.70
+0.80
3
3676
11:53:21
17.65
17.70
17.70
+0.80
2
3673
11:52:59
17.65
17.70
17.65
+0.75
1
3671
11:52:58
17.65
17.70
17.65
+0.75
1
3670
11:52:46
17.65
17.70
17.65
+0.75
1
3669
11:52:38
17.65
17.70
17.65
+0.75
5
3668
11:52:21
17.65
17.70
17.65
+0.75
1
3663
11:51:51
17.60
17.65
17.65
+0.75
8
3662
11:51:33
17.65
17.70
17.65
+0.75
41
3654
11:51:32
17.65
17.70
17.70
+0.80
1
3613
11:51:20
17.70
17.80
17.70
+0.80
7
3612
11:51:10
17.70
17.85
17.70
+0.80
1
3605
11:51:09
17.70
17.85
17.70
+0.80
1
3604
11:51:08
17.75
17.85
17.70
+0.80
9
3603
11:51:08
17.75
17.85
17.75
+0.85
1
3594
11:51:07
17.75
17.85
17.75
+0.85
1
3593
11:51:07
17.75
17.85
17.75
+0.85
1
3592
11:51:06
17.75
17.80
17.80
+0.90
81
3591
11:51:06
17.70
17.75
17.75
+0.85
17
3510
11:51:04
17.70
17.75
17.70
+0.80
1
3493
11:51:02
17.70
17.75
17.70
+0.80
7
3492
11:50:59
17.70
17.75
17.70
+0.80
1
3485
11:50:28
17.70
17.75
17.75
+0.85
2
3484
11:50:27
17.70
17.75
17.75
+0.85
1
3482
11:50:24
17.70
17.75
17.75
+0.85
1
3481
11:50:24
17.70
17.75
17.75
+0.85
2
3480
11:50:22
17.70
17.75
17.75
+0.85
5
3478
11:50:05
17.70
17.75
17.75
+0.85
1
3473
11:50:03
17.70
17.75
17.70
+0.80
2
3472
11:49:58
17.70
17.75
17.75
+0.85
3
3470
11:49:50
17.70
17.75
17.75
+0.85
2
3467
11:49:39
17.70
17.75
17.75
+0.85
1
3465
11:49:35
17.70
17.75
17.70
+0.80
2
3464
11:49:34
17.70
17.75
17.70
+0.80
1
3462
11:49:14
17.70
17.75
17.70
+0.80
1
3461
11:49:04
17.70
17.75
17.70
+0.80
1
3460
11:48:45
17.75
17.80
17.75
+0.85
3
3459
11:48:42
17.75
17.80
17.75
+0.85
1
3456
11:48:40
17.75
17.80
17.80
+0.90
10
3455
11:48:39
17.75
17.80
17.75
+0.85
1
3445
11:48:37
17.75
17.80
17.75
+0.85
1
3444
11:48:30
17.75
17.80
17.75
+0.85
1
3443
11:48:09
17.75
17.80
17.80
+0.90
1
3442
11:48:08
17.75
17.80
17.80
+0.90
5
3441
11:48:07
17.75
17.80
17.75
+0.85
6
3436
11:48:02
17.70
17.75
17.75
+0.85
15
3430
11:47:59
17.70
17.75
17.75
+0.85
1
3415
11:47:48
17.70
17.75
17.75
+0.85
5
3414
11:47:41
17.70
17.75
17.75
+0.85
1
3409
11:47:41
17.70
17.75
17.70
+0.80
1
3408
11:47:39
17.70
17.75
17.70
+0.80
1
3407
11:47:36
17.70
17.75
17.70
+0.80
1
3406
11:47:29
17.70
17.75
17.70
+0.80
5
3405
11:47:24
17.70
17.75
17.70
+0.80
1
3400
11:47:23
17.70
17.75
17.70
+0.80
3
3399
11:47:16
17.70
17.75
17.70
+0.80
10
3396
11:47:15
17.70
17.75
17.70
+0.80
1
3386
11:47:14
17.70
17.75
17.70
+0.80
1
3385
11:47:13
17.70
17.75
17.70
+0.80
1
3384
11:47:03
17.65
17.70
17.70
+0.80
51
3383
11:47:03
17.60
17.65
17.65
+0.75
12
3332
11:46:50
17.60
17.65
17.65
+0.75
2
3320
11:46:42
17.65
17.70
17.65
+0.75
2
3318
11:46:40
17.65
17.70
17.70
+0.80
1
3316
11:46:39
17.65
17.70
17.65
+0.75
1
3315
11:46:38
17.65
17.70
17.65
+0.75
1
3314
11:46:35
17.65
17.70
17.65
+0.75
1
3313
11:46:33
17.65
17.70
17.65
+0.75
1
3312
11:46:33
17.65
17.70
17.65
+0.75
5
3311
11:46:33
17.65
17.70
17.65
+0.75
1
3306
11:46:31
17.65
17.70
17.65
+0.75
1
3305
11:46:31
17.65
17.70
17.65
+0.75
10
3304
11:46:29
17.65
17.70
17.65
+0.75
2
3294
11:46:29
17.65
17.70
17.65
+0.75
1
3292
11:46:25
17.65
17.70
17.65
+0.75
5
3291
11:46:25
17.65
17.70
17.65
+0.75
10
3286
11:46:18
17.65
17.70
17.65
+0.75
1
3276
11:46:17
17.65
17.70
17.65
+0.75
4
3275
11:46:16
17.65
17.70
17.65
+0.75
10
3271
11:46:14
17.65
17.70
17.65
+0.75
1
3261
11:46:10
17.65
17.70
17.70
+0.80
2
3260
11:46:09
17.65
17.70
17.65
+0.75
1
3258
11:46:09
17.65
17.70
17.70
+0.80
1
3257
11:45:51
17.65
17.70
17.70
+0.80
1
3256
11:45:47
17.65
17.70
17.70
+0.80
2
3255
11:45:41
17.65
17.70
17.70
+0.80
1
3253
11:45:40
17.65
17.70
17.70
+0.80
2
3252
11:45:35
17.65
17.70
17.70
+0.80
1
3250
11:45:35
17.65
17.70
17.65
+0.75
2
3249
11:45:28
17.70
17.75
17.70
+0.80
2
3247
11:45:27
17.65
17.70
17.70
+0.80
10
3245
11:45:20
17.70
17.75
17.65
+0.75
8
3235
11:45:20
17.70
17.75
17.70
+0.80
2
3227
11:45:19
17.65
17.75
17.75
+0.85
1
3225
11:45:10
17.65
17.75
17.75
+0.85
1
3224
11:45:09
17.65
17.75
17.65
+0.75
2
3223
11:45:09
17.65
17.75
17.75
+0.85
2
3221
11:45:09
17.65
17.70
17.70
+0.80
34
3219
11:45:09
17.60
17.70
17.70
+0.80
20
3185
11:45:08
17.60
17.65
17.65
+0.75
28
3165
11:45:08
17.60
17.65
17.65
+0.75
20
3137
11:44:57
17.55
17.60
17.60
+0.70
27
3117
11:44:31
17.55
17.60
17.60
+0.70
5
3090
11:44:31
17.55
17.60
17.55
+0.65
1
3085
11:44:31
17.55
17.60
17.55
+0.65
10
3084
11:44:30
17.55
17.60
17.60
+0.70
1
3074
11:44:18
17.50
17.55
17.60
+0.70
8
3073
11:44:18
17.50
17.55
17.55
+0.65
2
3065
11:44:05
17.45
17.55
17.60
+0.70
2
3063
11:44:05
17.45
17.55
17.55
+0.65
8
3061
11:44:03
17.45
17.55
17.55
+0.65
1
3053
11:43:45
17.50
17.55
17.50
+0.60
10
3052
11:43:41
17.50
17.55
17.50
+0.60
4
3042
11:43:41
17.50
17.55
17.50
+0.60
3
3038
11:43:37
17.50
17.55
17.50
+0.60
10
3035
11:43:36
17.50
17.60
17.60
+0.70
45
3025
11:43:36
17.45
17.50
17.50
+0.60
2
2980
11:43:32
17.45
17.55
17.55
+0.65
2
2978
11:43:28
17.45
17.55
17.55
+0.65
1
2976
11:43:25
17.45
17.60
17.45
+0.55
1
2975
11:43:23
17.40
17.45
17.60
+0.70
9
2974
11:43:23
17.40
17.45
17.55
+0.65
5
2965
11:43:23
17.40
17.45
17.45
+0.55
1
2960
11:43:18
17.45
17.60
17.45
+0.55
1
2959
11:43:16
17.45
17.60
17.45
+0.55
10
2958
11:43:15
17.45
17.55
17.55
+0.65
1
2948
11:43:12
17.40
17.50
17.50
+0.60
1
2947
11:43:09
17.40
17.50
17.50
+0.60
1
2946
11:43:08
17.45
17.60
17.45
+0.55
1
2945
11:43:07
17.40
17.50
17.60
+0.70
3
2944
11:43:07
17.40
17.50
17.55
+0.65
23
2941
11:43:07
17.40
17.50
17.50
+0.60
4
2918
11:43:04
17.45
17.55
17.45
+0.55
8
2914
11:43:04
17.45
17.55
17.45
+0.55
10
2906
11:42:59
17.45
17.50
17.50
+0.60
34
2896
11:42:59
17.40
17.45
17.45
+0.55
1
2862
11:42:54
17.40
17.45
17.40
+0.50
4
2861
11:42:46
17.40
17.45
17.45
+0.55
1
2857
11:42:45
17.35
17.45
17.45
+0.55
1
2856
11:42:45
17.40
17.50
17.35
+0.45
1
2855
11:42:45
17.40
17.50
17.40
+0.50
1
2854
11:42:44
17.35
17.45
17.50
+0.60
2
2853
11:42:44
17.35
17.45
17.45
+0.55
18
2851
11:42:44
17.35
17.40
17.40
+0.50
16
2833
11:42:44
17.35
17.40
17.40
+0.50
60
2817
11:42:43
17.35
17.40
17.35
+0.45
1
2757
11:42:43
17.35
17.40
17.35
+0.45
16
2756
11:42:40
17.35
17.40
17.35
+0.45
1
2740
11:42:38
17.30
17.40
17.30
+0.40
3
2739
11:42:34
17.30
17.35
17.35
+0.45
37
2736
11:42:28
17.20
17.35
17.35
+0.45
5
2699
11:42:28
17.30
17.35
17.30
+0.40
16
2694
11:42:28
17.20
17.30
17.30
+0.40
3
2678
11:42:19
17.20
17.30
17.20
+0.30
1
2675
11:42:19
17.20
17.30
17.20
+0.30
1
2674
11:42:19
17.20
17.30
17.30
+0.40
20
2673
11:42:19
17.20
17.25
17.30
+0.40
3
2653
11:42:19
17.20
17.25
17.25
+0.35
2
2650
11:42:19
17.20
17.25
17.20
+0.30
1
2648
11:42:18
17.20
17.25
17.20
+0.30
1
2647
11:42:18
17.20
17.25
17.20
+0.30
1
2646
11:42:18
17.05
17.15
17.20
+0.30
45
2645
11:42:18
17.05
17.15
17.15
+0.25
4
2600
11:42:17
17.05
17.15
17.05
+0.15
1
2596
11:42:17
17.05
17.15
17.15
+0.25
5
2595
11:36:52
17.05
17.10
17.10
+0.20
2
2590
11:36:52
17.05
17.10
17.10
+0.20
1
2588
11:36:31
17.10
17.15
17.10
+0.20
1
2587
11:36:03
17.05
17.15
17.05
+0.15
1
2586
11:36:02
17.10
17.15
17.10
+0.20
3
2585
11:34:59
17.05
17.15
17.05
+0.15
1
2582
11:34:59
17.10
17.15
17.10
+0.20
9
2581
11:31:41
17.15
17.20
17.15
+0.25
2
2572
11:31:41
17.15
17.20
17.15
+0.25
1
2570
11:31:08
17.15
17.20
17.15
+0.25
2
2569
11:30:30
17.15
17.20
17.15
+0.25
1
2567
11:26:33
17.15
17.20
17.20
+0.30
1
2566
11:26:33
17.15
17.20
17.20
+0.30
2
2565
11:26:05
17.15
17.20
17.15
+0.25
1
2563
11:25:39
17.10
17.20
17.20
+0.30
1
2562
11:23:20
17.15
17.20
17.15
+0.25
1
2561
11:23:14
17.15
17.20
17.20
+0.30
2
2560
11:23:14
17.20
17.30
17.20
+0.30
3
2558
11:23:06
17.20
17.25
17.30
+0.40
15
2555
11:23:06
17.20
17.25
17.25
+0.35
15
2540
11:20:59
17.20
17.25
17.20
+0.30
1
2525
11:20:58
17.20
17.25
17.25
+0.35
3
2524
11:19:54
17.15
17.25
17.25
+0.35
2
2521
11:19:42
17.15
17.20
17.20
+0.30
22
2519
11:17:41
17.10
17.15
17.15
+0.25
1
2497
11:16:10
17.10
17.15
17.15
+0.25
3
2496
11:15:17
17.10
17.15
17.15
+0.25
1
2493
11:15:08
17.10
17.15
17.15
+0.25
2
2492
11:14:29
17.10
17.15
17.15
+0.25
3
2490
11:13:05
17.05
17.10
17.10
+0.20
1
2487
11:12:55
17.05
17.10
17.10
+0.20
4
2486
11:12:27
17.00
17.10
17.10
+0.20
2
2482
11:12:18
17.00
17.10
17.10
+0.20
1
2480
11:11:57
17.00
17.10
17.10
+0.20
2
2479
11:10:46
17.00
17.05
17.05
+0.15
2
2477
11:10:36
16.95
17.00
17.00
+0.10
1
2475
11:09:31
16.95
17.00
17.00
+0.10
16
2474
11:09:31
17.00
17.10
17.00
+0.10
14
2458
11:09:26
17.00
17.10
17.00
+0.10
2
2444
11:08:41
17.00
17.05
17.05
+0.15
2
2442
11:07:39
17.00
17.05
17.05
+0.15
10
2440
11:07:30
16.95
17.00
17.00
+0.10
3
2430
11:07:24
16.95
17.00
17.00
+0.10
5
2427
11:06:48
16.95
17.00
16.95
+0.05
1
2422
11:06:37
17.00
17.05
17.00
+0.10
1
2421
11:06:36
17.00
17.05
17.00
+0.10
4
2420
11:06:36
17.00
17.05
17.00
+0.10
1
2416
11:06:36
17.00
17.05
17.00
+0.10
25
2415
11:06:02
17.00
17.05
17.05
+0.15
1
2390
11:05:49
17.00
17.05
17.05
+0.15
1
2389
11:04:56
17.00
17.05
17.00
+0.10
1
2388
11:04:52
17.00
17.05
17.00
+0.10
1
2387
11:04:10
17.00
17.10
17.00
+0.10
8
2386
11:01:07
17.00
17.05
17.00
+0.10
1
2378
11:01:01
17.00
17.05
17.05
+0.15
14
2377
11:01:01
17.05
17.10
17.05
+0.15
6
2363
10:57:14
17.10
17.15
17.10
+0.20
2
2357
10:57:14
17.10
17.15
17.10
+0.20
1
2355
10:56:22
17.10
17.15
17.10
+0.20
1
2354
10:56:22
17.10
17.15
17.15
+0.25
4
2353
10:54:52
17.05
17.15
17.05
+0.15
1
2349
10:54:18
17.05
17.10
17.10
+0.20
5
2348
10:53:00
17.00
17.10
17.10
+0.20
1
2343
10:52:00
17.00
17.10
17.10
+0.20
7
2342
10:51:29
17.00
17.05
17.05
+0.15
1
2335
10:51:18
17.00
17.05
17.05
+0.15
6
2334
10:51:18
17.00
17.05
17.05
+0.15
1
2328
10:50:59
16.95
17.05
16.95
+0.05
1
2327
10:50:52
16.95
17.00
17.00
+0.10
1
2326
10:50:52
16.95
17.00
17.00
+0.10
43
2325
10:50:52
16.95
17.00
17.00
+0.10
1
2282
10:50:16
16.95
17.00
17.00
+0.10
1
2281
10:48:29
16.90
16.95
16.95
+0.05
1
2280
10:47:22
16.90
17.00
16.90
0
6
2279
10:44:39
16.90
17.00
16.90
0
2
2273
10:44:20
16.90
16.95
16.95
+0.05
4
2271
10:43:35
16.95
17.00
16.95
+0.05
3
2267
10:43:20
16.90
16.95
16.95
+0.05
3
2264
10:42:59
16.85
16.90
16.90
0
3
2261
10:42:15
16.85
16.90
16.85
-0.05
3
2258
10:41:45
16.80
16.85
16.85
-0.05
1
2255
10:41:08
16.85
16.90
16.85
-0.05
9
2254
10:40:49
16.85
16.90
16.85
-0.05
1
2245
10:39:53
16.85
16.90
16.85
-0.05
1
2244
10:39:50
16.85
16.90
16.90
0
1
2243
10:39:09
16.85
16.90
16.85
-0.05
1
2242
10:39:09
16.90
16.95
16.90
0
13
2241
10:39:09
16.90
16.95
16.90
0
20
2228
10:38:16
16.95
17.00
16.95
+0.05
7
2208
10:38:00
16.95
17.00
16.95
+0.05
3
2201
10:38:00
16.95
17.00
16.95
+0.05
3
2198
10:37:43
16.95
17.00
16.95
+0.05
2
2195
10:37:20
16.95
17.00
16.95
+0.05
3
2193
10:36:33
16.95
17.00
16.95
+0.05
6
2190
10:36:13
16.95
17.05
16.95
+0.05
2
2184
10:35:29
17.00
17.05
17.00
+0.10
1
2182
10:35:17
16.95
17.00
17.00
+0.10
2
2181
10:35:07
16.95
17.00
16.95
+0.05
1
2179
10:34:55
16.95
17.00
17.00
+0.10
1
2178
10:34:42
17.00
17.05
17.00
+0.10
23
2177
10:33:21
17.05
17.10
17.05
+0.15
7
2154
10:33:16
17.00
17.05
17.05
+0.15
3
2147
10:33:05
17.00
17.05
17.00
+0.10
1
2144
10:32:38
17.00
17.05
17.05
+0.15
1
2143
10:31:20
17.00
17.05
17.05
+0.15
3
2142
10:31:04
17.00
17.05
17.05
+0.15
2
2139
10:30:55
17.05
17.10
17.05
+0.15
2
2137
10:30:37
17.00
17.05
17.05
+0.15
3
2135
10:28:43
17.00
17.05
17.00
+0.10
1
2132
10:27:44
17.00
17.05
17.00
+0.10
1
2131
10:27:44
16.95
17.00
17.00
+0.10
1
2130
10:27:28
16.90
16.95
16.95
+0.05
2
2129
10:27:26
16.90
16.95
16.95
+0.05
1
2127
10:27:21
16.95
17.00
16.95
+0.05
2
2126
10:26:53
16.90
17.05
16.90
0
2
2124
10:26:27
16.90
17.00
17.00
+0.10
2
2122
10:26:23
16.90
17.00
17.00
+0.10
1
2120
10:26:15
16.90
17.00
17.00
+0.10
1
2119
10:26:15
16.90
16.95
16.95
+0.05
2
2118
10:26:06
16.90
16.95
16.90
0
1
2116
10:25:59
16.90
16.95
16.90
0
2
2115
10:25:49
16.90
16.95
16.95
+0.05
1
2113
10:25:49
16.95
17.00
16.95
+0.05
5
2112
10:25:47
16.95
17.00
16.95
+0.05
3
2107
10:25:47
16.95
17.00
16.95
+0.05
5
2104
10:25:09
16.95
17.00
16.95
+0.05
1
2099
10:25:03
16.95
17.00
16.95
+0.05
1
2098
10:25:03
17.00
17.05
17.00
+0.10
55
2097
10:24:51
17.00
17.05
17.00
+0.10
20
2042
10:24:41
17.00
17.05
17.05
+0.15
2
2022
10:24:36
17.00
17.05
17.00
+0.10
1
2020
10:24:21
17.00
17.05
17.00
+0.10
1
2019
10:24:12
17.00
17.05
17.00
+0.10
1
2018
10:24:07
17.00
17.05
17.00
+0.10
2
2017
10:23:39
17.05
17.10
17.05
+0.15
3
2015
10:23:39
17.05
17.10
17.05
+0.15
7
2012
10:22:28
17.05
17.10
17.05
+0.15
2
2005
10:22:21
17.05
17.10
17.10
+0.20
1
2003
10:22:13
17.05
17.10
17.05
+0.15
2
2002
10:22:13
17.05
17.10
17.05
+0.15
2
2000
10:22:10
17.05
17.10
17.10
+0.20
1
1998
10:21:56
17.05
17.10
17.05
+0.15
10
1997
10:21:48
17.05
17.10
17.05
+0.15
1
1987
10:21:48
17.05
17.10
17.05
+0.15
1
1986
10:21:39
17.00
17.05
17.05
+0.15
1
1985
10:21:31
17.05
17.10
17.05
+0.15
4
1984
10:21:31
17.05
17.10
17.05
+0.15
1
1980
10:21:25
17.05
17.10
17.05
+0.15
1
1979
10:21:25
17.00
17.05
17.05
+0.15
4
1978
10:21:20
17.00
17.05
17.05
+0.15
2
1974
10:21:13
17.00
17.05
17.05
+0.15
2
1972
10:21:03
17.00
17.05
17.05
+0.15
4
1970
10:21:03
17.05
17.10
17.05
+0.15
27
1966
10:21:03
17.05
17.10
17.05
+0.15
10
1939
10:20:59
17.05
17.10
17.05
+0.15
1
1929
10:20:46
17.10
17.15
17.10
+0.20
25
1928
10:20:46
17.10
17.15
17.10
+0.20
6
1903
10:20:41
17.10
17.15
17.10
+0.20
3
1897
10:20:40
17.10
17.15
17.15
+0.25
1
1894
10:20:35
17.10
17.15
17.10
+0.20
10
1893
10:20:34
17.10
17.15
17.10
+0.20
1
1883
10:20:24
17.10
17.15
17.10
+0.20
3
1882
10:20:20
17.10
17.15
17.10
+0.20
1
1879
10:20:14
17.10
17.15
17.10
+0.20
1
1878
10:20:12
17.10
17.15
17.10
+0.20
1
1877
10:20:11
17.10
17.20
17.10
+0.20
5
1876
10:20:11
17.10
17.20
17.10
+0.20
1
1871
10:20:10
17.15
17.20
17.15
+0.25
36
1870
10:20:10
17.15
17.20
17.15
+0.25
1
1834
10:20:09
17.20
17.25
17.20
+0.30
70
1833
10:18:15
17.20
17.25
17.25
+0.35
2
1763
10:18:00
17.25
17.30
17.25
+0.35
9
1761
10:18:00
17.25
17.30
17.25
+0.35
16
1752
10:17:59
17.25
17.30
17.25
+0.35
12
1736
10:17:49
17.30
17.35
17.30
+0.40
3
1724
10:17:49
17.30
17.35
17.30
+0.40
1
1721
10:17:28
17.25
17.30
17.30
+0.40
6
1720
10:16:47
17.25
17.30
17.30
+0.40
5
1714
10:15:17
17.25
17.30
17.25
+0.35
5
1709
10:15:17
17.25
17.30
17.30
+0.40
4
1704
10:15:16
17.25
17.30
17.25
+0.35
1
1700
10:14:34
17.25
17.30
17.25
+0.35
1
1699
10:14:17
17.25
17.30
17.30
+0.40
1
1698
10:13:24
17.30
17.35
17.30
+0.40
30
1697
10:12:18
17.30
17.35
17.30
+0.40
6
1667
10:12:18
17.30
17.35
17.30
+0.40
3
1661
10:12:14
17.25
17.30
17.30
+0.40
1
1658
10:12:00
17.25
17.30
17.30
+0.40
6
1657
10:10:30
17.30
17.35
17.30
+0.40
7
1651
10:10:15
17.25
17.30
17.30
+0.40
3
1644
10:10:12
17.25
17.30
17.30
+0.40
1
1641
10:09:26
17.25
17.30
17.30
+0.40
25
1640
10:06:23
17.30
17.40
17.30
+0.40
15
1615
10:06:23
17.30
17.40
17.30
+0.40
40
1600
10:06:20
17.30
17.40
17.30
+0.40
4
1560
10:05:51
17.30
17.40
17.30
+0.40
1
1556
10:05:44
17.30
17.40
17.30
+0.40
1
1555
10:05:12
17.30
17.40
17.30
+0.40
10
1554
10:05:12
17.35
17.40
17.35
+0.45
1
1544
10:04:10
17.30
17.35
17.35
+0.45
3
1543
10:04:01
17.30
17.35
17.35
+0.45
6
1540
10:03:28
17.35
17.40
17.35
+0.45
4
1534
10:03:28
17.35
17.40
17.35
+0.45
1
1530
10:03:00
17.35
17.40
17.35
+0.45
2
1529
10:00:39
17.35
17.40
17.35
+0.45
1
1527
10:00:37
17.30
17.40
17.30
+0.40
8
1526
09:59:56
17.30
17.35
17.35
+0.45
2
1518
09:59:56
17.35
17.40
17.35
+0.45
1
1516
09:59:39
17.30
17.35
17.35
+0.45
2
1515
09:59:39
17.30
17.35
17.35
+0.45
2
1513
09:59:16
17.30
17.35
17.35
+0.45
1
1511
09:58:18
17.30
17.35
17.30
+0.40
1
1510
09:57:02
17.30
17.35
17.35
+0.45
2
1509
09:57:02
17.30
17.35
17.35
+0.45
2
1507
09:56:09
17.35
17.40
17.35
+0.45
3
1505
09:56:09
17.35
17.40
17.35
+0.45
1
1502
09:56:07
17.35
17.40
17.35
+0.45
2
1501
09:55:01
17.35
17.40
17.35
+0.45
2
1499
09:52:31
17.30
17.40
17.40
+0.50
1
1497
09:52:31
17.30
17.35
17.35
+0.45
7
1496
09:52:31
17.35
17.40
17.35
+0.45
3
1489
09:51:44
17.35
17.45
17.35
+0.45
3
1486
09:51:25
17.35
17.40
17.40
+0.50
5
1483
09:51:25
17.40
17.45
17.40
+0.50
15
1478
09:50:59
17.40
17.45
17.40
+0.50
1
1463
09:50:09
17.45
17.50
17.45
+0.55
4
1462
09:50:09
17.45
17.50
17.45
+0.55
3
1458
09:49:45
17.45
17.50
17.45
+0.55
1
1455
09:49:35
17.40
17.45
17.45
+0.55
2
1454
09:49:25
17.40
17.45
17.45
+0.55
5
1452
09:49:19
17.40
17.45
17.45
+0.55
12
1447
09:48:54
17.35
17.40
17.40
+0.50
6
1435
09:48:47
17.30
17.40
17.40
+0.50
5
1429
09:48:40
17.35
17.40
17.35
+0.45
1
1424
09:48:19
17.30
17.40
17.40
+0.50
1
1423
09:46:37
17.25
17.30
17.30
+0.40
1
1422
09:45:52
17.25
17.30
17.30
+0.40
5
1421
09:45:32
17.20
17.30
17.20
+0.30
1
1416
09:45:06
17.25
17.30
17.25
+0.35
2
1415
09:45:06
17.25
17.30
17.25
+0.35
10
1413
09:44:36
17.25
17.30
17.25
+0.35
13
1403
09:44:30
17.25
17.30
17.30
+0.40
2
1390
09:44:13
17.25
17.30
17.25
+0.35
2
1388
09:44:00
17.25
17.30
17.25
+0.35
1
1386
09:44:00
17.25
17.30
17.25
+0.35
1
1385
09:43:43
17.25
17.30
17.25
+0.35
3
1384
09:43:13
17.30
17.45
17.30
+0.40
26
1381
09:43:13
17.30
17.45
17.30
+0.40
5
1355
09:43:01
17.30
17.45
17.30
+0.40
27
1350
09:43:01
17.30
17.45
17.30
+0.40
5
1323
09:42:40
17.40
17.45
17.40
+0.50
8
1318
09:42:40
17.30
17.35
17.40
+0.50
4
1310
09:42:40
17.30
17.35
17.35
+0.45
8
1306
09:42:25
17.30
17.35
17.30
+0.40
1
1298
09:42:09
17.30
17.35
17.30
+0.40
1
1297
09:42:07
17.35
17.40
17.35
+0.45
1
1296
09:41:45
17.30
17.35
17.35
+0.45
6
1295
09:41:45
17.35
17.40
17.35
+0.45
5
1289
09:41:14
17.30
17.45
17.30
+0.40
3
1284
09:40:57
17.30
17.45
17.30
+0.40
4
1281
09:40:06
17.30
17.45
17.30
+0.40
2
1277
09:39:35
17.30
17.50
17.30
+0.40
1
1275
09:39:21
17.30
17.50
17.30
+0.40
1
1274
09:39:06
17.30
17.55
17.30
+0.40
1
1273
09:39:06
17.35
17.55
17.35
+0.45
1
1272
09:39:03
17.50
17.55
17.50
+0.60
6
1271
09:39:03
17.50
17.55
17.50
+0.60
8
1265
09:39:03
17.50
17.55
17.50
+0.60
8
1257
09:39:03
17.50
17.55
17.50
+0.60
58
1249
09:39:03
17.50
17.55
17.50
+0.60
31
1191
09:39:01
17.50
17.55
17.50
+0.60
11
1160
09:39:01
17.50
17.55
17.50
+0.60
13
1149
09:39:01
17.50
17.55
17.50
+0.60
10
1136
09:39:01
17.35
17.45
17.50
+0.60
22
1126
09:39:01
17.35
17.45
17.45
+0.55
3
1104
09:38:43
17.30
17.45
17.45
+0.55
2
1101
09:38:42
17.35
17.45
17.35
+0.45
1
1099
09:38:19
17.35
17.45
17.35
+0.45
2
1098
09:36:31
17.30
17.50
17.30
+0.40
1
1096
09:36:25
17.30
17.50
17.30
+0.40
1
1095
09:36:19
17.30
17.35
17.35
+0.45
1
1094
09:36:14
17.30
17.35
17.30
+0.40
5
1093
09:35:50
17.30
17.35
17.30
+0.40
1
1088
09:35:49
17.35
17.40
17.35
+0.45
42
1087
09:35:49
17.35
17.40
17.35
+0.45
1
1045
09:35:49
17.40
17.50
17.40
+0.50
23
1044
09:35:49
17.40
17.50
17.40
+0.50
9
1021
09:35:46
17.45
17.50
17.45
+0.55
6
1012
09:35:06
17.40
17.45
17.45
+0.55
1
1006
09:34:42
17.40
17.50
17.40
+0.50
1
1005
09:34:42
17.40
17.50
17.40
+0.50
2
1004
09:34:31
17.40
17.50
17.40
+0.50
2
1002
09:34:30
17.40
17.45
17.45
+0.55
11
1000
09:33:59
17.40
17.45
17.45
+0.55
2
989
09:33:43
17.40
17.45
17.45
+0.55
1
987
09:33:10
17.40
17.45
17.45
+0.55
1
986
09:33:10
17.40
17.45
17.40
+0.50
1
985
09:33:02
17.35
17.40
17.40
+0.50
1
984
09:32:15
17.40
17.50
17.40
+0.50
12
983
09:32:15
17.40
17.50
17.40
+0.50
1
971
09:31:12
17.40
17.45
17.45
+0.55
1
970
09:30:45
17.40
17.45
17.45
+0.55
1
969
09:30:43
17.45
17.50
17.40
+0.50
3
968
09:30:43
17.45
17.50
17.45
+0.55
8
965
09:30:43
17.50
17.55
17.50
+0.60
94
957
09:30:31
17.50
17.55
17.50
+0.60
5
863
09:30:27
17.50
17.55
17.55
+0.65
5
858
09:30:17
17.55
17.60
17.55
+0.65
4
853
09:30:12
17.50
17.55
17.55
+0.65
9
849
09:30:07
17.50
17.55
17.55
+0.65
1
840
09:29:37
17.55
17.60
17.55
+0.65
1
839
09:29:10
17.55
17.60
17.55
+0.65
1
838
09:29:06
17.55
17.60
17.55
+0.65
1
837
09:28:58
17.55
17.60
17.55
+0.65
1
836
09:28:58
17.55
17.60
17.55
+0.65
1
835
09:28:49
17.55
17.60
17.55
+0.65
1
834
09:28:37
17.50
17.55
17.55
+0.65
1
833
09:28:03
17.55
17.60
17.55
+0.65
5
832
09:27:17
17.55
17.60
17.55
+0.65
1
827
09:26:53
17.55
17.60
17.55
+0.65
1
826
09:26:42
17.60
17.65
17.60
+0.70
11
825
09:26:31
17.60
17.65
17.60
+0.70
1
814
09:26:25
17.60
17.65
17.60
+0.70
1
813
09:25:57
17.60
17.65
17.60
+0.70
1
812
09:25:57
17.60
17.65
17.65
+0.75
4
811
09:25:55
17.55
17.65
17.65
+0.75
2
807
09:25:46
17.50
17.60
17.60
+0.70
18
805
09:25:00
17.45
17.55
17.55
+0.65
7
787
09:25:00
17.45
17.55
17.55
+0.65
3
780
09:24:58
17.45
17.55
17.55
+0.65
5
777
09:24:43
17.45
17.50
17.50
+0.60
5
772
09:24:43
17.45
17.50
17.50
+0.60
5
767
09:24:19
17.45
17.50
17.50
+0.60
18
762
09:24:19
17.45
17.50
17.50
+0.60
100
744
09:24:10
17.40
17.45
17.45
+0.55
12
644
09:23:45
17.40
17.45
17.45
+0.55
1
632
09:23:31
17.40
17.45
17.40
+0.50
1
631
09:22:30
17.35
17.50
17.35
+0.45
15
630
09:22:08
17.35
17.40
17.40
+0.50
5
615
09:22:05
17.35
17.45
17.45
+0.55
2
610
09:22:05
17.40
17.45
17.40
+0.50
6
608
09:22:05
17.40
17.45
17.40
+0.50
5
602
09:21:40
17.40
17.45
17.40
+0.50
5
597
09:21:38
17.40
17.45
17.45
+0.55
1
592
09:21:37
17.40
17.45
17.40
+0.50
6
591
09:21:29
17.40
17.45
17.40
+0.50
1
585
09:21:23
17.40
17.45
17.40
+0.50
8
584
09:21:15
17.45
17.50
17.45
+0.55
12
576
09:20:59
17.45
17.50
17.45
+0.55
1
564
09:20:52
17.45
17.50
17.45
+0.55
2
563
09:20:50
17.45
17.50
17.45
+0.55
4
561
09:20:31
17.40
17.45
17.45
+0.55
9
557
09:19:43
17.45
17.50
17.50
+0.60
1
548
09:19:37
17.40
17.45
17.45
+0.55
2
547
09:19:31
17.45
17.50
17.45
+0.55
3
545
09:19:23
17.45
17.50
17.50
+0.60
5
542
09:19:20
17.45
17.50
17.50
+0.60
1
537
09:19:17
17.45
17.50
17.45
+0.55
10
536
09:19:08
17.45
17.50
17.50
+0.60
1
526
09:19:04
17.45
17.50
17.50
+0.60
1
525
09:18:54
17.45
17.50
17.45
+0.55
10
524
09:18:38
17.45
17.50
17.45
+0.55
1
514
09:18:37
17.45
17.50
17.50
+0.60
1
513
09:18:35
17.45
17.50
17.50
+0.60
1
512
09:18:05
17.45
17.50
17.50
+0.60
1
511
09:17:52
17.45
17.50
17.50
+0.60
5
510
09:17:40
17.45
17.50
17.45
+0.55
1
505
09:17:32
17.45
17.50
17.45
+0.55
3
504
09:17:00
17.45
17.50
17.50
+0.60
1
501
09:16:49
17.45
17.50
17.50
+0.60
1
500
09:16:49
17.50
17.55
17.50
+0.60
4
499
09:16:44
17.50
17.55
17.50
+0.60
1
495
09:16:43
17.50
17.55
17.50
+0.60
2
494
09:16:24
17.50
17.55
17.50
+0.60
2
492
09:15:38
17.50
17.55
17.50
+0.60
3
490
09:15:25
17.50
17.60
17.50
+0.60
4
487
09:15:22
17.50
17.55
17.55
+0.65
4
483
09:15:22
17.50
17.55
17.55
+0.65
7
479
09:15:10
17.50
17.55
17.55
+0.65
1
472
09:15:01
17.50
17.55
17.50
+0.60
1
471
09:14:52
17.50
17.55
17.50
+0.60
39
470
09:14:43
17.50
17.55
17.55
+0.65
8
431
09:14:39
17.50
17.55
17.55
+0.65
5
423
09:14:39
17.50
17.55
17.55
+0.65
1
418
09:14:17
17.45
17.50
17.50
+0.60
12
417
09:13:52
17.45
17.50
17.45
+0.55
7
405
09:13:34
17.40
17.45
17.45
+0.55
6
398
09:13:34
17.40
17.45
17.45
+0.55
1
392
09:13:29
17.40
17.45
17.45
+0.55
2
391
09:13:26
17.40
17.45
17.45
+0.55
1
389
09:13:24
17.45
17.50
17.45
+0.55
1
388
09:13:24
17.45
17.50
17.45
+0.55
3
387
09:13:16
17.45
17.50
17.50
+0.60
5
384
09:13:10
17.40
17.50
17.50
+0.60
2
379
09:13:05
17.45
17.50
17.45
+0.55
1
377
09:13:03
17.40
17.45
17.45
+0.55
9
376
09:12:49
17.40
17.45
17.45
+0.55
3
367
09:12:28
17.35
17.45
17.35
+0.45
1
364
09:12:14
17.35
17.40
17.40
+0.50
1
363
09:12:14
17.35
17.40
17.40
+0.50
1
362
09:11:36
17.35
17.40
17.35
+0.45
1
361
09:11:35
17.35
17.40
17.35
+0.45
2
360
09:11:33
17.35
17.40
17.40
+0.50
2
358
09:11:28
17.30
17.35
17.35
+0.45
2
356
09:11:17
17.30
17.35
17.35
+0.45
2
354
09:10:45
17.30
17.35
17.35
+0.45
1
352
09:10:22
17.25
17.30
17.30
+0.40
2
351
09:09:55
17.25
17.30
17.25
+0.35
1
349
09:09:48
17.30
17.35
17.30
+0.40
1
348
09:09:36
17.30
17.35
17.30
+0.40
16
347
09:09:20
17.30
17.35
17.30
+0.40
1
331
09:08:56
17.25
17.30
17.30
+0.40
9
330
09:08:56
17.25
17.30
17.30
+0.40
10
321
09:08:51
17.25
17.30
17.30
+0.40
3
311
09:08:33
17.25
17.30
17.30
+0.40
1
308
09:08:01
17.25
17.30
17.25
+0.35
2
307
09:07:52
17.25
17.30
17.30
+0.40
1
305
09:07:43
17.30
17.35
17.30
+0.40
2
304
09:07:40
17.25
17.30
17.30
+0.40
12
302
09:07:40
17.25
17.30
17.30
+0.40
1
290
09:06:47
17.30
17.35
17.30
+0.40
6
289
09:06:47
17.30
17.35
17.30
+0.40
4
283
09:06:43
17.30
17.35
17.30
+0.40
1
279
09:06:22
17.30
17.35
17.30
+0.40
1
278
09:06:22
17.30
17.35
17.30
+0.40
3
277
09:06:10
17.30
17.40
17.30
+0.40
1
274
09:06:08
17.30
17.40
17.30
+0.40
1
273
09:06:05
17.30
17.40
17.30
+0.40
2
272
09:05:56
17.30
17.40
17.30
+0.40
2
270
09:05:44
17.30
17.40
17.30
+0.40
10
268
09:05:38
17.25
17.40
17.25
+0.35
5
258
09:05:33
17.30
17.40
17.30
+0.40
8
253
09:05:26
17.30
17.40
17.30
+0.40
1
245
09:05:23
17.40
17.45
17.40
+0.50
1
244
09:05:23
17.40
17.45
17.40
+0.50
1
243
09:05:17
17.30
17.35
17.35
+0.45
1
242
09:05:15
17.35
17.45
17.35
+0.45
7
241
09:04:51
17.35
17.40
17.40
+0.50
1
234
09:04:48
17.35
17.45
17.45
+0.55
2
233
09:04:44
17.35
17.45
17.45
+0.55
2
231
09:04:36
17.35
17.45
17.45
+0.55
1
229
09:04:35
17.35
17.45
17.45
+0.55
1
228
09:04:23
17.35
17.40
17.40
+0.50
78
227
09:04:23
17.30
17.35
17.35
+0.45
1
149
09:04:18
17.30
17.35
17.35
+0.45
1
148
09:04:18
17.30
17.35
17.35
+0.45
1
147
09:03:55
17.30
17.35
17.35
+0.45
5
146
09:03:51
17.30
17.35
17.35
+0.45
5
141
09:03:44
17.30
17.35
17.35
+0.45
2
136
09:03:34
17.30
17.35
17.35
+0.45
1
134
09:02:55
17.30
17.35
17.30
+0.40
1
133
09:02:47
17.25
17.35
17.25
+0.35
4
132
09:02:41
17.25
17.30
17.30
+0.40
14
128
09:02:41
17.20
17.25
17.25
+0.35
5
114
09:02:33
17.20
17.25
17.25
+0.35
1
109
09:02:33
17.20
17.25
17.25
+0.35
2
108
09:02:20
17.20
17.30
17.30
+0.40
1
106
09:02:20
17.20
17.25
17.25
+0.35
4
105
09:02:18
17.20
17.25
17.25
+0.35
1
101
09:02:15
17.20
17.25
17.25
+0.35
3
100
09:02:15
17.25
17.30
17.25
+0.35
2
97
09:01:32
17.25
17.35
17.35
+0.45
1
95
09:01:29
17.30
17.35
17.30
+0.40
1
94
09:01:29
17.30
17.35
17.30
+0.40
1
93
09:01:28
17.25
17.30
17.30
+0.40
1
92
09:01:14
17.30
17.40
17.30
+0.40
4
91
09:01:10
17.30
17.40
17.30
+0.40
1
87
09:01:10
17.35
17.40
17.35
+0.45
11
86
09:01:10
17.40
17.45
17.40
+0.50
1
75
09:01:09
17.40
17.45
17.40
+0.50
2
74
09:01:09
17.45
17.50
17.45
+0.55
3
72
09:00:56
17.45
17.50
17.45
+0.55
3
69
09:00:54
17.40
17.45
17.45
+0.55
2
66
09:00:46
17.35
17.40
17.40
+0.50
3
64
09:00:46
17.35
17.40
17.40
+0.50
1
61
09:00:44
17.35
17.40
17.40
+0.50
1
60
09:00:33
17.35
17.40
17.40
+0.50
1
59
09:00:20
17.30
17.35
17.35
+0.45
2
58
09:00:18
17.20
17.30
17.35
+0.45
1
56
09:00:18
17.20
17.30
17.30
+0.40
4
55
09:00:05
17.20
17.25
17.25
+0.35
2
51
09:00:05
--
--
17.20
+0.30
49
49
個股名稱
永虹 05/17除權
富邦上證180正向2(5.4365%)
最近查詢
我的自選股
價量排行
虛擬交易所
‧
富采毛利率翻倍、Q2拚轉盈
‧
日月光投控ADR14日上漲0.40美元...
‧
國際中橡取消5月17日線上法說
更多
加密貨幣
比特幣
BTC
48239.48
-1,641.05
-3.29%
以太幣
ETH
3819.75
-259.31
-6.36%
瑞波幣
XRP
1.51
0.11
7.63%
比特幣現金
BCH
1208.51
-90.15
-6.94%
萊特幣
LTC
310.97
-15.26
-4.68%
卡達幣
ADA
2.29
0.29
14.23%
波場幣
TRX
0.123777
0.00
-0.80%
恆星幣
XLM
0.689450
0.02
3.20%
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。
