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
看好經濟前景擴大投資 國銀Q1放款大增逾兆元
熱門
健康險多不保懷孕併發症 金管會：婦女險可補足保障
更新報價
良 維
(6290)
電子零組件業
上櫃
80.20
▲+1.70
+2.17%
3.51
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+1.70
4,459
80.20
32
80.30
37
78.90
80.20
77.00
78.50
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
80.20
80.30
80.20
+1.70
16
4459
13:30:00
80.20
80.30
80.20
+1.70
260
4443
13:24:43
79.90
80.10
80.10
+1.60
3
4183
13:24:43
80.00
80.10
80.00
+1.50
10
4180
13:24:33
80.00
80.10
80.00
+1.50
2
4170
13:24:33
80.00
80.10
80.10
+1.60
1
4168
13:24:33
80.00
80.10
80.00
+1.50
2
4167
13:24:29
80.00
80.10
80.00
+1.50
1
4165
13:24:25
80.00
80.10
80.00
+1.50
1
4164
13:24:16
79.90
80.00
80.00
+1.50
38
4163
13:24:11
79.90
80.00
80.00
+1.50
1
4125
13:24:11
79.90
80.00
80.00
+1.50
1
4124
13:24:10
79.90
80.00
80.00
+1.50
1
4123
13:24:07
79.90
80.00
80.00
+1.50
1
4122
13:24:07
79.90
80.00
80.00
+1.50
6
4121
13:24:07
79.90
80.00
80.00
+1.50
10
4115
13:23:54
79.90
80.00
80.00
+1.50
1
4105
13:23:53
79.90
80.00
80.00
+1.50
2
4104
13:23:49
79.90
80.00
80.00
+1.50
1
4102
13:23:41
79.90
80.00
80.00
+1.50
1
4101
13:23:38
79.90
80.00
80.00
+1.50
1
4100
13:23:11
79.90
80.00
79.90
+1.40
1
4099
13:22:50
79.90
80.00
79.90
+1.40
3
4098
13:22:46
79.90
80.00
79.90
+1.40
1
4095
13:22:41
79.90
80.00
79.90
+1.40
3
4094
13:22:32
79.90
80.00
79.90
+1.40
1
4091
13:22:30
79.90
80.00
80.00
+1.50
2
4090
13:22:15
79.80
79.90
79.90
+1.40
1
4088
13:22:10
79.80
79.90
79.90
+1.40
18
4087
13:22:10
79.80
79.90
79.90
+1.40
1
4069
13:22:01
79.80
79.90
79.90
+1.40
1
4068
13:22:00
79.80
79.90
79.90
+1.40
1
4067
13:21:59
79.80
79.90
79.90
+1.40
1
4066
13:21:36
79.80
79.90
79.90
+1.40
1
4065
13:21:29
79.80
79.90
79.90
+1.40
3
4064
13:21:27
79.80
79.90
79.80
+1.30
1
4061
13:21:16
79.80
79.90
79.90
+1.40
1
4060
13:20:49
79.90
80.00
79.80
+1.30
7
4059
13:20:49
79.90
80.00
79.90
+1.40
3
4052
13:20:36
79.90
80.00
79.90
+1.40
2
4049
13:20:33
79.90
80.00
79.90
+1.40
1
4047
13:20:24
79.90
80.00
79.90
+1.40
17
4046
13:20:24
79.90
80.00
79.90
+1.40
2
4029
13:20:09
79.90
80.00
79.90
+1.40
1
4027
13:20:00
79.90
80.00
79.90
+1.40
1
4026
13:19:58
79.90
80.00
79.90
+1.40
1
4025
13:19:54
79.90
80.00
79.90
+1.40
1
4024
13:19:47
79.90
80.00
79.90
+1.40
1
4023
13:19:43
79.80
79.90
79.90
+1.40
3
4022
13:19:42
79.80
79.90
79.80
+1.30
1
4019
13:19:18
79.90
80.00
79.90
+1.40
4
4018
13:19:18
79.90
80.00
79.90
+1.40
1
4014
13:19:13
79.90
80.00
79.90
+1.40
1
4013
13:19:13
79.90
80.00
79.90
+1.40
1
4012
13:19:11
79.90
80.00
79.90
+1.40
9
4011
13:19:11
79.90
80.00
79.90
+1.40
10
4002
13:19:08
79.90
80.00
80.00
+1.50
1
3992
13:19:08
79.90
80.00
80.00
+1.50
2
3991
13:19:00
79.90
80.00
79.90
+1.40
14
3989
13:19:00
79.90
80.00
79.90
+1.40
1
3975
13:18:38
79.90
80.00
79.90
+1.40
1
3974
13:18:26
79.90
80.00
79.90
+1.40
1
3973
13:18:22
79.90
80.00
79.90
+1.40
1
3972
13:18:16
79.90
80.00
79.90
+1.40
1
3971
13:18:09
79.90
80.00
79.90
+1.40
1
3970
13:18:08
79.80
79.90
79.90
+1.40
1
3969
13:18:05
79.80
79.90
79.90
+1.40
2
3968
13:18:02
79.80
79.90
79.90
+1.40
10
3966
13:17:56
79.80
79.90
79.90
+1.40
1
3956
13:17:48
79.80
79.90
79.90
+1.40
2
3955
13:17:34
79.80
79.90
79.90
+1.40
2
3953
13:17:29
79.80
79.90
79.80
+1.30
1
3951
13:17:22
79.80
79.90
79.90
+1.40
8
3950
13:17:19
79.80
79.90
79.90
+1.40
1
3942
13:16:56
79.80
79.90
79.90
+1.40
2
3941
13:16:50
79.80
79.90
79.90
+1.40
3
3939
13:16:16
79.80
79.90
79.90
+1.40
6
3936
13:16:02
79.80
79.90
79.90
+1.40
3
3930
13:15:56
79.80
79.90
79.80
+1.30
1
3927
13:15:43
79.80
79.90
79.80
+1.30
1
3926
13:15:15
79.80
79.90
79.80
+1.30
2
3925
13:15:13
79.80
79.90
79.80
+1.30
1
3923
13:15:13
79.80
79.90
79.80
+1.30
1
3922
13:15:01
79.80
79.90
79.80
+1.30
1
3921
13:14:59
79.80
79.90
79.80
+1.30
16
3920
13:14:07
79.80
79.90
79.90
+1.40
1
3904
13:13:52
79.80
79.90
79.90
+1.40
1
3903
13:13:45
79.80
79.90
79.90
+1.40
8
3902
13:13:26
79.80
79.90
79.90
+1.40
3
3894
13:13:24
79.80
79.90
79.90
+1.40
2
3891
13:13:23
79.80
79.90
79.80
+1.30
1
3889
13:12:59
79.80
79.90
79.80
+1.30
1
3888
13:12:54
79.80
79.90
79.80
+1.30
1
3887
13:12:49
79.80
79.90
79.80
+1.30
1
3886
13:12:34
79.80
79.90
79.90
+1.40
1
3885
13:12:24
79.80
79.90
79.90
+1.40
1
3884
13:12:11
79.80
79.90
79.90
+1.40
1
3883
13:12:06
79.80
79.90
79.90
+1.40
1
3882
13:12:04
79.80
79.90
79.90
+1.40
1
3881
13:11:59
79.80
79.90
79.90
+1.40
1
3880
13:11:58
79.80
79.90
79.90
+1.40
1
3879
13:11:52
79.80
79.90
79.90
+1.40
2
3878
13:11:42
79.80
79.90
79.90
+1.40
1
3876
13:11:36
79.80
79.90
79.80
+1.30
2
3875
13:11:15
79.80
79.90
79.90
+1.40
3
3873
13:11:11
79.80
79.90
79.90
+1.40
1
3870
13:11:10
79.80
79.90
79.80
+1.30
1
3869
13:11:09
79.80
79.90
79.80
+1.30
12
3868
13:10:26
79.80
79.90
79.80
+1.30
1
3856
13:10:01
79.80
79.90
79.80
+1.30
1
3855
13:09:53
79.80
79.90
79.80
+1.30
2
3854
13:09:45
79.80
79.90
79.80
+1.30
1
3852
13:09:38
79.80
79.90
79.80
+1.30
1
3851
13:09:28
79.80
79.90
79.80
+1.30
1
3850
13:08:28
79.80
80.00
79.80
+1.30
1
3849
13:08:14
79.80
79.90
79.90
+1.40
1
3848
13:08:13
79.80
79.90
79.90
+1.40
1
3847
13:08:12
79.80
79.90
79.90
+1.40
1
3846
13:08:09
79.80
79.90
79.90
+1.40
11
3845
13:08:06
79.80
79.90
79.90
+1.40
4
3834
13:08:05
79.80
79.90
79.90
+1.40
1
3830
13:07:57
79.80
79.90
79.90
+1.40
1
3829
13:07:55
79.80
79.90
79.90
+1.40
1
3828
13:07:32
79.70
79.90
79.90
+1.40
10
3827
13:07:32
79.70
79.80
79.80
+1.30
1
3817
13:07:29
79.70
79.80
79.80
+1.30
22
3816
13:07:28
79.70
79.80
79.80
+1.30
2
3794
13:07:12
79.60
79.70
79.70
+1.20
30
3792
13:07:12
79.60
79.70
79.70
+1.20
6
3762
13:07:12
79.60
79.70
79.70
+1.20
4
3756
13:06:35
79.60
79.70
79.70
+1.20
2
3752
13:05:22
79.60
79.70
79.60
+1.10
5
3750
13:04:29
79.60
79.70
79.60
+1.10
1
3745
13:04:00
79.60
79.70
79.60
+1.10
1
3744
13:03:41
79.50
79.60
79.60
+1.10
1
3743
13:03:24
79.50
79.60
79.60
+1.10
5
3742
13:03:09
79.50
79.60
79.60
+1.10
3
3737
13:03:06
79.50
79.60
79.60
+1.10
1
3734
13:03:02
79.60
79.70
79.60
+1.10
9
3733
13:02:45
79.60
79.70
79.60
+1.10
2
3724
13:02:42
79.60
79.70
79.60
+1.10
1
3722
13:02:37
79.60
79.70
79.60
+1.10
8
3721
13:02:37
79.60
79.70
79.60
+1.10
3
3713
13:02:00
79.60
79.70
79.60
+1.10
3
3710
13:01:39
79.60
79.70
79.70
+1.20
1
3707
12:59:09
79.60
79.70
79.70
+1.20
1
3706
12:57:39
79.60
79.70
79.60
+1.10
1
3705
12:57:27
79.50
79.60
79.60
+1.10
3
3704
12:57:27
79.50
79.60
79.60
+1.10
1
3701
12:56:30
79.50
79.60
79.60
+1.10
2
3700
12:55:49
79.50
79.70
79.50
+1.00
7
3698
12:55:47
79.50
79.60
79.60
+1.10
3
3691
12:55:47
79.50
79.60
79.60
+1.10
7
3688
12:55:26
79.60
79.70
79.60
+1.10
1
3681
12:55:19
79.60
79.70
79.60
+1.10
2
3680
12:55:18
79.60
79.70
79.70
+1.20
1
3678
12:54:40
79.60
79.70
79.60
+1.10
1
3677
12:54:19
79.50
79.60
79.60
+1.10
1
3676
12:54:08
79.60
79.70
79.60
+1.10
1
3675
12:54:03
79.60
79.70
79.60
+1.10
1
3674
12:53:55
79.60
79.70
79.60
+1.10
1
3673
12:52:49
79.50
79.70
79.50
+1.00
1
3672
12:52:39
79.50
79.60
79.60
+1.10
1
3671
12:52:39
79.50
79.60
79.60
+1.10
1
3670
12:52:39
79.60
79.70
79.60
+1.10
9
3669
12:52:06
79.60
79.80
79.60
+1.10
23
3660
12:52:06
79.70
79.80
79.70
+1.20
9
3637
12:52:06
79.70
79.80
79.70
+1.20
10
3628
12:51:27
79.70
79.80
79.80
+1.30
13
3618
12:51:17
79.70
79.80
79.80
+1.30
1
3605
12:50:05
79.70
79.80
79.80
+1.30
1
3604
12:49:54
79.70
79.80
79.80
+1.30
1
3603
12:48:52
79.80
79.90
79.80
+1.30
1
3602
12:48:51
79.70
79.80
79.80
+1.30
1
3601
12:48:29
79.70
79.80
79.70
+1.20
1
3600
12:48:19
79.70
79.80
79.80
+1.30
5
3599
12:48:07
79.70
79.80
79.70
+1.20
1
3594
12:47:48
79.70
79.80
79.70
+1.20
2
3593
12:46:52
79.70
79.80
79.70
+1.20
1
3591
12:46:50
79.70
79.80
79.80
+1.30
1
3590
12:46:45
79.70
79.80
79.80
+1.30
1
3589
12:46:24
79.70
79.80
79.80
+1.30
5
3588
12:46:23
79.70
79.80
79.80
+1.30
1
3583
12:46:10
79.70
79.80
79.80
+1.30
1
3582
12:46:09
79.70
79.80
79.80
+1.30
2
3581
12:46:08
79.70
79.80
79.80
+1.30
1
3579
12:45:52
79.70
79.80
79.80
+1.30
3
3578
12:45:36
79.70
79.80
79.80
+1.30
5
3575
12:45:18
79.70
79.80
79.70
+1.20
2
3570
12:44:57
79.70
79.80
79.70
+1.20
1
3568
12:44:50
79.70
79.80
79.70
+1.20
1
3567
12:44:34
79.70
79.80
79.70
+1.20
3
3566
12:44:18
79.70
79.80
79.70
+1.20
1
3563
12:44:18
79.70
79.80
79.70
+1.20
1
3562
12:44:11
79.70
79.80
79.70
+1.20
1
3561
12:44:09
79.70
79.80
79.70
+1.20
1
3560
12:43:57
79.70
79.80
79.70
+1.20
4
3559
12:43:57
79.70
79.80
79.70
+1.20
2
3555
12:43:46
79.70
79.80
79.80
+1.30
1
3553
12:43:45
79.70
79.80
79.80
+1.30
1
3552
12:43:25
79.70
79.80
79.80
+1.30
1
3551
12:43:13
79.70
79.80
79.80
+1.30
4
3550
12:42:10
79.70
79.80
79.80
+1.30
3
3546
12:41:57
79.70
79.80
79.80
+1.30
1
3543
12:41:46
79.70
79.80
79.80
+1.30
3
3542
12:41:29
79.60
79.70
79.70
+1.20
4
3539
12:41:28
79.60
79.70
79.70
+1.20
8
3535
12:41:22
79.60
79.70
79.70
+1.20
2
3527
12:41:22
79.60
79.70
79.70
+1.20
5
3525
12:41:20
79.60
79.70
79.70
+1.20
1
3520
12:41:16
79.60
79.70
79.70
+1.20
4
3519
12:41:14
79.60
79.70
79.70
+1.20
1
3515
12:41:09
79.60
79.70
79.70
+1.20
1
3514
12:41:01
79.60
79.70
79.70
+1.20
1
3513
12:40:14
79.50
79.60
79.60
+1.10
1
3512
12:40:14
79.50
79.60
79.60
+1.10
1
3511
12:40:14
79.50
79.60
79.60
+1.10
10
3510
12:40:14
79.50
79.60
79.60
+1.10
8
3500
12:40:14
79.50
79.60
79.60
+1.10
27
3492
12:40:04
79.50
79.60
79.60
+1.10
2
3465
12:39:26
79.50
79.60
79.60
+1.10
1
3463
12:39:15
79.50
79.60
79.60
+1.10
13
3462
12:38:58
79.50
79.60
79.50
+1.00
1
3449
12:38:50
79.40
79.50
79.50
+1.00
1
3448
12:38:08
79.40
79.50
79.50
+1.00
1
3447
12:37:49
79.40
79.50
79.50
+1.00
28
3446
12:37:49
79.40
79.50
79.50
+1.00
5
3418
12:37:44
79.40
79.50
79.40
+0.90
1
3413
12:37:38
79.40
79.50
79.40
+0.90
2
3412
12:37:33
79.40
79.50
79.40
+0.90
1
3410
12:37:25
79.40
79.50
79.40
+0.90
1
3409
12:37:22
79.40
79.50
79.40
+0.90
2
3408
12:37:10
79.40
79.50
79.40
+0.90
2
3406
12:36:23
79.40
79.50
79.40
+0.90
14
3404
12:36:23
79.40
79.50
79.40
+0.90
2
3390
12:35:16
79.40
79.50
79.40
+0.90
1
3388
12:34:48
79.40
79.50
79.40
+0.90
1
3387
12:34:43
79.40
79.50
79.40
+0.90
1
3386
12:34:23
79.40
79.50
79.50
+1.00
3
3385
12:33:46
79.40
79.50
79.50
+1.00
1
3382
12:32:53
79.40
79.50
79.50
+1.00
2
3381
12:32:52
79.40
79.50
79.50
+1.00
1
3379
12:32:25
79.40
79.50
79.50
+1.00
1
3378
12:32:13
79.40
79.50
79.50
+1.00
1
3377
12:32:13
79.40
79.50
79.50
+1.00
3
3376
12:32:11
79.40
79.50
79.50
+1.00
5
3373
12:31:30
79.50
79.60
79.50
+1.00
1
3368
12:31:28
79.50
79.60
79.50
+1.00
3
3367
12:31:28
79.50
79.60
79.50
+1.00
1
3364
12:31:15
79.40
79.50
79.50
+1.00
6
3363
12:31:15
79.40
79.50
79.50
+1.00
20
3357
12:30:26
79.30
79.50
79.50
+1.00
1
3337
12:29:00
79.30
79.50
79.50
+1.00
2
3336
12:28:39
79.30
79.50
79.50
+1.00
3
3334
12:28:12
79.40
79.50
79.40
+0.90
1
3331
12:27:47
79.30
79.40
79.40
+0.90
1
3330
12:27:36
79.30
79.40
79.40
+0.90
1
3329
12:27:33
79.30
79.50
79.50
+1.00
1
3328
12:27:04
79.40
79.50
79.40
+0.90
5
3327
12:26:54
79.40
79.50
79.50
+1.00
3
3322
12:26:53
79.40
79.50
79.40
+0.90
1
3319
12:26:29
79.40
79.50
79.40
+0.90
1
3318
12:25:34
79.40
79.50
79.40
+0.90
1
3317
12:24:52
79.30
79.40
79.40
+0.90
4
3316
12:24:52
79.30
79.40
79.40
+0.90
1
3312
12:24:52
79.30
79.40
79.40
+0.90
1
3311
12:24:44
79.30
79.40
79.40
+0.90
1
3310
12:24:34
79.30
79.40
79.40
+0.90
2
3309
12:24:34
79.30
79.40
79.40
+0.90
1
3307
12:23:39
79.30
79.40
79.40
+0.90
2
3306
12:23:31
79.30
79.40
79.40
+0.90
2
3304
12:22:49
79.30
79.40
79.40
+0.90
1
3302
12:22:23
79.30
79.40
79.40
+0.90
5
3301
12:21:09
79.20
79.30
79.30
+0.80
5
3296
12:21:09
79.20
79.30
79.30
+0.80
5
3291
12:20:05
79.20
79.30
79.20
+0.70
1
3286
12:19:36
79.20
79.30
79.20
+0.70
10
3285
12:19:33
79.20
79.30
79.20
+0.70
1
3275
12:19:18
79.20
79.30
79.20
+0.70
1
3274
12:19:05
79.20
79.30
79.20
+0.70
1
3273
12:17:59
79.20
79.30
79.20
+0.70
1
3272
12:17:43
79.20
79.30
79.20
+0.70
1
3271
12:16:53
79.20
79.30
79.20
+0.70
10
3270
12:16:20
79.20
79.30
79.20
+0.70
1
3260
12:15:25
79.30
79.40
79.30
+0.80
2
3259
12:15:20
79.30
79.40
79.30
+0.80
1
3257
12:14:39
79.30
79.40
79.30
+0.80
1
3256
12:13:02
79.20
79.30
79.30
+0.80
2
3255
12:12:33
79.30
79.40
79.30
+0.80
40
3253
12:12:33
79.40
79.50
79.40
+0.90
3
3213
12:11:42
79.40
79.50
79.40
+0.90
1
3210
12:10:58
79.30
79.40
79.40
+0.90
1
3209
12:10:58
79.30
79.40
79.40
+0.90
1
3208
12:10:58
79.30
79.40
79.40
+0.90
3
3207
12:10:58
79.40
79.50
79.40
+0.90
7
3204
12:10:43
79.40
79.50
79.40
+0.90
1
3197
12:10:31
79.40
79.50
79.40
+0.90
5
3196
12:08:53
79.40
79.50
79.40
+0.90
12
3191
12:08:53
79.50
79.60
79.50
+1.00
2
3179
12:08:35
79.40
79.50
79.50
+1.00
5
3177
12:08:31
79.40
79.50
79.50
+1.00
1
3172
12:08:28
79.40
79.50
79.50
+1.00
1
3171
12:08:25
79.40
79.50
79.50
+1.00
1
3170
12:08:16
79.40
79.50
79.50
+1.00
1
3169
12:08:16
79.40
79.50
79.50
+1.00
1
3168
12:07:53
79.50
79.60
79.50
+1.00
10
3167
12:07:51
79.50
79.60
79.60
+1.10
1
3157
12:07:44
79.50
79.60
79.50
+1.00
1
3156
12:07:41
79.50
79.60
79.60
+1.10
1
3155
12:07:01
79.50
79.60
79.50
+1.00
2
3154
12:07:00
79.40
79.50
79.50
+1.00
11
3152
12:06:59
79.30
79.50
79.50
+1.00
5
3141
12:06:59
79.30
79.40
79.40
+0.90
38
3136
12:06:59
79.20
79.30
79.30
+0.80
14
3098
12:06:49
79.20
79.30
79.20
+0.70
1
3084
12:01:53
79.30
79.40
79.30
+0.80
1
3083
12:01:31
79.30
79.40
79.30
+0.80
2
3082
12:01:11
79.30
79.40
79.30
+0.80
1
3080
12:01:06
79.30
79.40
79.30
+0.80
1
3079
12:00:00
79.30
79.40
79.40
+0.90
1
3078
11:59:47
79.30
79.40
79.30
+0.80
15
3077
11:59:47
79.30
79.40
79.40
+0.90
1
3062
11:59:38
79.30
79.40
79.40
+0.90
1
3061
11:58:58
79.30
79.40
79.40
+0.90
2
3060
11:58:46
79.30
79.40
79.40
+0.90
1
3058
11:58:23
79.30
79.40
79.30
+0.80
3
3057
11:57:44
79.30
79.40
79.30
+0.80
2
3054
11:57:04
79.30
79.40
79.40
+0.90
1
3052
11:56:49
79.30
79.40
79.40
+0.90
2
3051
11:55:08
79.30
79.40
79.40
+0.90
1
3049
11:54:36
79.30
79.40
79.40
+0.90
1
3048
11:54:04
79.30
79.40
79.40
+0.90
1
3047
11:53:17
79.30
79.40
79.40
+0.90
1
3046
11:52:40
79.30
79.40
79.40
+0.90
2
3045
11:52:10
79.30
79.40
79.40
+0.90
1
3043
11:52:04
79.30
79.40
79.40
+0.90
2
3042
11:51:43
79.30
79.40
79.40
+0.90
1
3040
11:51:29
79.30
79.40
79.40
+0.90
2
3039
11:49:24
79.30
79.40
79.40
+0.90
2
3037
11:48:08
79.40
79.50
79.40
+0.90
1
3035
11:48:02
79.40
79.50
79.40
+0.90
1
3034
11:47:30
79.40
79.50
79.40
+0.90
1
3033
11:46:52
79.30
79.40
79.40
+0.90
1
3032
11:46:43
79.30
79.40
79.40
+0.90
5
3031
11:46:29
79.30
79.40
79.30
+0.80
1
3026
11:46:23
79.30
79.40
79.40
+0.90
10
3025
11:45:35
79.20
79.40
79.40
+0.90
1
3015
11:45:25
79.20
79.30
79.30
+0.80
1
3014
11:45:25
79.20
79.30
79.30
+0.80
10
3013
11:43:42
79.20
79.30
79.20
+0.70
1
3003
11:42:50
79.20
79.30
79.20
+0.70
2
3002
11:41:43
79.20
79.30
79.20
+0.70
1
3000
11:41:02
79.20
79.30
79.20
+0.70
1
2999
11:38:48
79.20
79.30
79.20
+0.70
1
2998
11:38:19
79.20
79.30
79.20
+0.70
1
2997
11:38:00
79.20
79.30
79.20
+0.70
1
2996
11:37:10
79.10
79.20
79.20
+0.70
1
2995
11:37:03
79.10
79.20
79.20
+0.70
2
2994
11:36:49
79.10
79.20
79.20
+0.70
1
2992
11:36:37
79.10
79.20
79.20
+0.70
5
2991
11:36:37
79.20
79.30
79.20
+0.70
10
2986
11:36:36
79.20
79.30
79.20
+0.70
1
2976
11:36:21
79.20
79.30
79.20
+0.70
10
2975
11:35:44
79.20
79.30
79.20
+0.70
1
2965
11:34:55
79.30
79.40
79.30
+0.80
8
2964
11:34:48
79.30
79.40
79.30
+0.80
1
2956
11:34:29
79.30
79.40
79.30
+0.80
1
2955
11:33:38
79.30
79.40
79.30
+0.80
1
2954
11:33:15
79.30
79.40
79.30
+0.80
3
2953
11:32:44
79.40
79.50
79.40
+0.90
1
2950
11:32:41
79.40
79.50
79.40
+0.90
1
2949
11:32:36
79.40
79.50
79.40
+0.90
2
2948
11:32:33
79.40
79.50
79.40
+0.90
1
2946
11:32:17
79.40
79.50
79.40
+0.90
1
2945
11:32:12
79.40
79.50
79.40
+0.90
1
2944
11:32:01
79.40
79.50
79.40
+0.90
3
2943
11:31:08
79.40
79.50
79.50
+1.00
1
2940
11:30:05
79.40
79.50
79.50
+1.00
1
2939
11:29:30
79.40
79.60
79.60
+1.10
1
2938
11:29:29
79.50
79.60
79.50
+1.00
5
2937
11:29:22
79.50
79.60
79.50
+1.00
1
2932
11:29:22
79.50
79.60
79.60
+1.10
1
2931
11:29:15
79.40
79.50
79.50
+1.00
6
2930
11:28:41
79.50
79.60
79.50
+1.00
1
2924
11:28:41
79.50
79.60
79.50
+1.00
4
2923
11:28:41
79.50
79.60
79.50
+1.00
1
2919
11:28:34
79.50
79.60
79.50
+1.00
1
2918
11:28:33
79.50
79.60
79.50
+1.00
1
2917
11:28:27
79.50
79.60
79.50
+1.00
1
2916
11:28:25
79.50
79.60
79.50
+1.00
1
2915
11:28:12
79.50
79.60
79.50
+1.00
2
2914
11:27:52
79.50
79.60
79.50
+1.00
1
2912
11:27:40
79.50
79.60
79.50
+1.00
1
2911
11:27:17
79.40
79.50
79.50
+1.00
1
2910
11:27:13
79.40
79.50
79.50
+1.00
1
2909
11:26:36
79.50
79.60
79.50
+1.00
3
2908
11:26:36
79.50
79.60
79.50
+1.00
3
2905
11:26:01
79.50
79.60
79.60
+1.10
6
2902
11:25:32
79.50
79.60
79.60
+1.10
1
2896
11:25:31
79.50
79.60
79.50
+1.00
1
2895
11:25:30
79.50
79.60
79.50
+1.00
2
2894
11:25:24
79.50
79.60
79.50
+1.00
1
2892
11:24:04
79.50
79.60
79.60
+1.10
1
2891
11:23:58
79.50
79.60
79.60
+1.10
5
2890
11:23:40
79.50
79.60
79.60
+1.10
1
2885
11:23:24
79.50
79.60
79.60
+1.10
5
2884
11:23:24
79.50
79.60
79.50
+1.00
1
2879
11:23:09
79.50
79.60
79.50
+1.00
1
2878
11:23:05
79.50
79.60
79.50
+1.00
1
2877
11:22:41
79.60
79.70
79.60
+1.10
5
2876
11:22:40
79.60
79.70
79.60
+1.10
1
2871
11:22:35
79.60
79.70
79.60
+1.10
1
2870
11:22:34
79.60
79.70
79.60
+1.10
1
2869
11:22:30
79.60
79.70
79.60
+1.10
1
2868
11:22:29
79.60
79.70
79.60
+1.10
1
2867
11:22:18
79.60
79.70
79.60
+1.10
1
2866
11:22:04
79.60
79.70
79.60
+1.10
2
2865
11:22:02
79.60
79.70
79.70
+1.20
1
2863
11:21:57
79.60
79.70
79.70
+1.20
1
2862
11:21:54
79.60
79.70
79.70
+1.20
1
2861
11:21:48
79.60
79.70
79.70
+1.20
1
2860
11:21:40
79.60
79.70
79.70
+1.20
1
2859
11:21:34
79.50
79.70
79.70
+1.20
1
2858
11:21:19
79.50
79.70
79.70
+1.20
1
2857
11:21:19
79.50
79.70
79.70
+1.20
1
2856
11:21:19
79.50
79.70
79.70
+1.20
2
2855
11:21:19
79.50
79.60
79.60
+1.10
1
2853
11:21:19
79.50
79.60
79.60
+1.10
2
2852
11:21:19
79.50
79.60
79.60
+1.10
2
2850
11:21:19
79.50
79.60
79.60
+1.10
2
2848
11:21:19
79.30
79.40
79.50
+1.00
20
2846
11:21:19
79.30
79.40
79.40
+0.90
7
2826
11:21:12
79.20
79.30
79.30
+0.80
4
2819
11:21:12
79.20
79.30
79.30
+0.80
1
2815
11:21:12
79.20
79.30
79.30
+0.80
2
2814
11:20:52
79.30
79.40
79.30
+0.80
5
2812
11:20:06
79.30
79.40
79.40
+0.90
3
2807
11:20:05
79.30
79.40
79.30
+0.80
10
2804
11:20:02
79.30
79.40
79.30
+0.80
1
2794
11:19:54
79.30
79.40
79.40
+0.90
17
2793
11:19:27
79.30
79.40
79.30
+0.80
1
2776
11:19:25
79.30
79.40
79.30
+0.80
2
2775
11:18:40
79.30
79.40
79.30
+0.80
1
2773
11:18:32
79.30
79.40
79.30
+0.80
1
2772
11:18:25
79.30
79.40
79.40
+0.90
1
2771
11:18:23
79.30
79.40
79.30
+0.80
1
2770
11:18:02
79.30
79.40
79.30
+0.80
1
2769
11:17:53
79.30
79.40
79.30
+0.80
1
2768
11:17:51
79.30
79.40
79.30
+0.80
1
2767
11:17:50
79.30
79.40
79.30
+0.80
4
2766
11:17:44
79.30
79.40
79.30
+0.80
1
2762
11:17:41
79.30
79.40
79.30
+0.80
1
2761
11:17:39
79.30
79.40
79.30
+0.80
1
2760
11:17:07
79.30
79.40
79.30
+0.80
1
2759
11:17:00
79.30
79.40
79.30
+0.80
1
2758
11:16:38
79.30
79.40
79.30
+0.80
1
2757
11:16:33
79.20
79.30
79.30
+0.80
2
2756
11:15:42
79.20
79.30
79.30
+0.80
1
2754
11:15:22
79.20
79.30
79.30
+0.80
1
2753
11:15:21
79.20
79.30
79.30
+0.80
2
2752
11:15:16
79.20
79.30
79.30
+0.80
5
2750
11:15:13
79.20
79.30
79.30
+0.80
1
2745
11:15:04
79.30
79.40
79.30
+0.80
1
2744
11:15:03
79.30
79.40
79.30
+0.80
1
2743
11:15:03
79.30
79.40
79.40
+0.90
1
2742
11:15:01
79.30
79.40
79.30
+0.80
3
2741
11:14:59
79.30
79.40
79.30
+0.80
1
2738
11:14:53
79.30
79.40
79.40
+0.90
1
2737
11:14:51
79.30
79.40
79.30
+0.80
1
2736
11:14:48
79.30
79.40
79.30
+0.80
1
2735
11:14:36
79.30
79.40
79.30
+0.80
1
2734
11:14:28
79.30
79.40
79.40
+0.90
1
2733
11:14:18
79.30
79.40
79.40
+0.90
4
2732
11:14:06
79.30
79.40
79.40
+0.90
1
2728
11:13:20
79.30
79.40
79.40
+0.90
5
2727
11:13:20
79.30
79.40
79.30
+0.80
3
2722
11:13:10
79.30
79.40
79.30
+0.80
1
2719
11:13:08
79.30
79.40
79.40
+0.90
1
2718
11:13:07
79.30
79.40
79.40
+0.90
1
2717
11:12:53
79.30
79.40
79.40
+0.90
1
2716
11:12:38
79.40
79.50
79.40
+0.90
1
2715
11:12:36
79.30
79.40
79.40
+0.90
9
2714
11:12:27
79.30
79.40
79.40
+0.90
1
2705
11:12:08
79.30
79.40
79.40
+0.90
1
2704
11:12:05
79.30
79.40
79.40
+0.90
1
2703
11:12:03
79.30
79.40
79.40
+0.90
1
2702
11:12:02
79.30
79.50
79.50
+1.00
1
2701
11:11:58
79.30
79.40
79.40
+0.90
6
2700
11:11:58
79.30
79.40
79.40
+0.90
20
2694
11:11:42
79.20
79.30
79.30
+0.80
1
2674
11:11:40
79.20
79.30
79.30
+0.80
1
2673
11:11:23
79.20
79.30
79.40
+0.90
9
2672
11:11:23
79.20
79.30
79.30
+0.80
1
2663
11:11:17
79.20
79.40
79.40
+0.90
2
2662
11:11:15
79.20
79.30
79.30
+0.80
4
2660
11:11:14
79.30
79.40
79.30
+0.80
4
2656
11:10:53
79.40
79.50
79.40
+0.90
2
2652
11:10:53
79.40
79.50
79.40
+0.90
10
2650
11:10:53
79.40
79.50
79.40
+0.90
1
2640
11:10:51
79.40
79.50
79.40
+0.90
2
2639
11:10:50
79.40
79.50
79.50
+1.00
1
2637
11:10:50
79.40
79.50
79.40
+0.90
1
2636
11:10:42
79.40
79.50
79.40
+0.90
1
2635
11:10:40
79.40
79.50
79.50
+1.00
1
2634
11:10:37
79.40
79.50
79.50
+1.00
1
2633
11:10:32
79.40
79.50
79.50
+1.00
2
2632
11:10:32
79.40
79.50
79.50
+1.00
3
2630
11:10:32
79.40
79.50
79.40
+0.90
1
2627
11:10:31
79.40
79.50
79.40
+0.90
2
2626
11:10:29
79.40
79.50
79.50
+1.00
1
2624
11:10:29
79.40
79.50
79.50
+1.00
1
2623
11:10:27
79.40
79.50
79.50
+1.00
1
2622
11:10:24
79.40
79.50
79.50
+1.00
2
2621
11:10:18
79.40
79.50
79.40
+0.90
1
2619
11:10:17
79.40
79.50
79.50
+1.00
1
2618
11:10:15
79.40
79.50
79.40
+0.90
1
2617
11:10:10
79.40
79.50
79.50
+1.00
1
2616
11:10:09
79.30
79.40
79.40
+0.90
3
2615
11:10:09
79.30
79.50
79.50
+1.00
3
2612
11:10:09
79.30
79.50
79.50
+1.00
3
2609
11:10:09
79.10
79.50
79.50
+1.00
2
2606
11:10:09
79.10
79.30
79.50
+1.00
1
2604
11:10:09
79.10
79.30
79.40
+0.90
8
2603
11:10:09
79.10
79.30
79.30
+0.80
11
2595
11:10:09
79.10
79.20
79.30
+0.80
2
2584
11:10:09
79.10
79.20
79.20
+0.70
3
2582
11:10:09
79.10
79.20
79.20
+0.70
1
2579
11:10:09
79.10
79.20
79.20
+0.70
1
2578
11:10:09
79.10
79.20
79.20
+0.70
1
2577
11:10:09
79.10
79.20
79.20
+0.70
1
2576
11:10:09
79.10
79.20
79.20
+0.70
2
2575
11:10:09
79.10
79.20
79.20
+0.70
20
2573
11:10:02
79.00
79.10
79.10
+0.60
1
2553
11:09:59
79.00
79.10
79.10
+0.60
3
2552
11:09:56
79.00
79.10
79.10
+0.60
1
2549
11:09:55
79.00
79.10
79.10
+0.60
1
2548
11:09:52
79.00
79.10
79.10
+0.60
1
2547
11:09:47
79.00
79.10
79.10
+0.60
1
2546
11:09:46
79.00
79.10
79.10
+0.60
1
2545
11:09:46
79.00
79.10
79.10
+0.60
1
2544
11:09:41
79.00
79.10
79.10
+0.60
1
2543
11:09:41
79.00
79.10
79.10
+0.60
1
2542
11:09:30
78.90
79.00
79.00
+0.50
15
2541
11:09:30
78.90
79.00
79.00
+0.50
4
2526
11:09:29
78.90
79.00
79.00
+0.50
1
2522
11:09:27
78.90
79.00
79.00
+0.50
1
2521
11:09:26
78.90
79.00
79.00
+0.50
1
2520
11:09:22
78.90
79.00
79.00
+0.50
2
2519
11:09:22
78.90
79.00
79.00
+0.50
7
2517
11:09:17
78.90
79.00
79.00
+0.50
4
2510
11:09:17
78.80
78.90
78.90
+0.40
4
2506
11:09:17
78.80
78.90
78.90
+0.40
2
2502
11:09:17
78.80
78.90
78.90
+0.40
8
2500
11:09:17
78.70
78.90
78.90
+0.40
3
2492
11:09:17
78.70
78.90
78.90
+0.40
3
2489
11:09:17
78.70
78.80
78.80
+0.30
37
2486
11:09:17
78.70
78.80
78.80
+0.30
2
2449
11:09:17
78.70
78.80
78.80
+0.30
10
2447
11:09:16
78.70
78.80
78.80
+0.30
1
2437
11:07:35
78.70
78.80
78.80
+0.30
1
2436
11:07:27
78.70
78.80
78.80
+0.30
1
2435
11:06:45
78.70
78.80
78.70
+0.20
1
2434
11:06:18
78.50
78.70
78.70
+0.20
1
2433
11:05:54
78.50
78.70
78.70
+0.20
1
2432
11:05:47
78.50
78.80
78.80
+0.30
1
2431
11:05:39
78.50
78.70
78.70
+0.20
2
2430
11:05:39
78.50
78.70
78.70
+0.20
5
2428
11:05:23
78.50
78.70
78.70
+0.20
12
2423
11:04:30
78.50
78.70
78.70
+0.20
1
2411
11:03:38
78.50
78.60
78.70
+0.20
11
2410
11:03:38
78.50
78.60
78.60
+0.10
6
2399
11:03:30
78.50
78.60
78.60
+0.10
2
2393
11:03:28
78.50
78.60
78.60
+0.10
1
2391
11:03:04
78.50
78.60
78.60
+0.10
1
2390
11:03:03
78.50
78.60
78.60
+0.10
2
2389
11:02:53
78.50
78.60
78.60
+0.10
1
2387
11:01:40
78.50
78.60
78.60
+0.10
5
2386
11:01:02
78.50
78.60
78.50
0
1
2381
11:00:07
78.50
78.60
78.50
0
1
2380
10:58:52
78.40
78.50
78.50
0
1
2379
10:58:01
78.50
78.60
78.50
0
2
2378
10:57:25
78.40
78.50
78.50
0
3
2376
10:57:25
78.40
78.50
78.50
0
1
2373
10:57:04
78.50
78.60
78.50
0
1
2372
10:57:01
78.50
78.60
78.50
0
1
2371
10:57:00
78.50
78.60
78.50
0
1
2370
10:56:57
78.50
78.60
78.50
0
1
2369
10:56:49
78.50
78.60
78.50
0
2
2368
10:55:28
78.40
78.50
78.50
0
1
2366
10:55:26
78.40
78.50
78.50
0
2
2365
10:55:26
78.40
78.50
78.50
0
1
2363
10:54:26
78.40
78.50
78.50
0
1
2362
10:54:16
78.40
78.50
78.50
0
1
2361
10:54:06
78.30
78.40
78.40
-0.10
3
2360
10:54:03
78.30
78.40
78.30
-0.20
1
2357
10:54:02
78.20
78.30
78.30
-0.20
6
2356
10:54:02
78.20
78.30
78.30
-0.20
4
2350
10:53:51
78.20
78.30
78.30
-0.20
2
2346
10:53:51
78.20
78.30
78.30
-0.20
1
2344
10:53:45
78.20
78.40
78.20
-0.30
5
2343
10:53:43
78.20
78.30
78.30
-0.20
1
2338
10:53:38
78.20
78.40
78.20
-0.30
1
2337
10:53:04
78.20
78.40
78.20
-0.30
1
2336
10:53:04
78.30
78.40
78.30
-0.20
1
2335
10:53:04
78.40
78.50
78.40
-0.10
48
2334
10:52:39
78.40
78.50
78.50
0
1
2286
10:52:34
78.40
78.50
78.50
0
1
2285
10:51:28
78.40
78.50
78.50
0
1
2284
10:51:12
78.40
78.50
78.50
0
1
2283
10:50:35
78.40
78.50
78.50
0
2
2282
10:50:17
78.40
78.50
78.50
0
3
2280
10:49:54
78.40
78.50
78.40
-0.10
1
2277
10:48:25
78.40
78.60
78.40
-0.10
1
2276
10:48:00
78.40
78.60
78.40
-0.10
1
2275
10:47:38
78.40
78.50
78.50
0
1
2274
10:47:10
78.40
78.50
78.50
0
2
2273
10:47:10
78.50
78.60
78.50
0
1
2271
10:46:42
78.50
78.60
78.50
0
1
2270
10:46:42
78.50
78.60
78.50
0
1
2269
10:46:38
78.40
78.50
78.50
0
1
2268
10:46:23
78.50
78.60
78.50
0
2
2267
10:46:22
78.50
78.60
78.50
0
2
2265
10:46:16
78.50
78.60
78.50
0
2
2263
10:44:35
78.50
78.60
78.60
+0.10
1
2261
10:43:42
78.60
78.70
78.60
+0.10
2
2260
10:43:31
78.50
78.60
78.60
+0.10
1
2258
10:43:31
78.60
78.70
78.60
+0.10
8
2257
10:43:09
78.60
78.80
78.60
+0.10
1
2249
10:43:09
78.60
78.70
78.70
+0.20
1
2248
10:43:06
78.60
78.70
78.70
+0.20
1
2247
10:43:04
78.70
78.80
78.70
+0.20
10
2246
10:42:59
78.70
78.80
78.70
+0.20
3
2236
10:42:56
78.70
78.80
78.70
+0.20
2
2233
10:42:51
78.70
78.80
78.70
+0.20
3
2231
10:42:28
78.70
78.80
78.70
+0.20
1
2228
10:42:03
78.70
78.80
78.70
+0.20
2
2227
10:41:49
78.70
78.80
78.70
+0.20
1
2225
10:41:47
78.70
78.80
78.70
+0.20
1
2224
10:41:38
78.70
78.80
78.70
+0.20
4
2223
10:40:49
78.70
78.80
78.70
+0.20
1
2219
10:40:45
78.60
78.70
78.70
+0.20
1
2218
10:40:43
78.60
78.80
78.80
+0.30
2
2217
10:40:28
78.60
78.70
78.70
+0.20
1
2215
10:40:27
78.60
78.70
78.70
+0.20
1
2214
10:40:17
78.60
78.70
78.70
+0.20
1
2213
10:39:57
78.70
78.80
78.70
+0.20
14
2212
10:39:54
78.70
78.80
78.80
+0.30
1
2198
10:39:54
78.60
78.70
78.70
+0.20
3
2197
10:39:54
78.60
78.70
78.70
+0.20
1
2194
10:39:54
78.60
78.70
78.70
+0.20
8
2193
10:39:54
78.60
78.70
78.70
+0.20
3
2185
10:39:54
78.60
78.70
78.70
+0.20
13
2182
10:39:54
78.50
78.60
78.60
+0.10
45
2169
10:39:39
78.50
78.60
78.50
0
1
2124
10:39:28
78.50
78.60
78.50
0
1
2123
10:39:25
78.50
78.60
78.50
0
1
2122
10:39:17
78.50
78.60
78.50
0
5
2121
10:39:08
78.50
78.60
78.50
0
1
2116
10:39:05
78.50
78.60
78.50
0
5
2115
10:38:52
78.50
78.60
78.50
0
1
2110
10:38:27
78.40
78.50
78.50
0
1
2109
10:38:22
78.40
78.50
78.50
0
4
2108
10:37:54
78.40
78.50
78.40
-0.10
1
2104
10:37:53
78.40
78.50
78.50
0
5
2103
10:37:50
78.40
78.50
78.40
-0.10
3
2098
10:37:50
78.40
78.50
78.50
0
5
2095
10:37:49
78.40
78.50
78.40
-0.10
1
2090
10:37:38
78.40
78.50
78.50
0
1
2089
10:37:33
78.40
78.50
78.50
0
1
2088
10:37:10
78.40
78.50
78.50
0
1
2087
10:37:09
78.40
78.50
78.50
0
1
2086
10:36:59
78.40
78.50
78.50
0
5
2085
10:36:42
78.40
78.50
78.50
0
1
2080
10:36:29
78.40
78.50
78.50
0
5
2079
10:36:24
78.40
78.50
78.50
0
1
2074
10:36:12
78.40
78.50
78.50
0
1
2073
10:35:58
78.40
78.50
78.40
-0.10
1
2072
10:35:55
78.40
78.50
78.50
0
1
2071
10:35:50
78.40
78.50
78.40
-0.10
1
2070
10:35:43
78.30
78.40
78.40
-0.10
2
2069
10:35:36
78.40
78.50
78.40
-0.10
1
2067
10:35:00
78.30
78.40
78.40
-0.10
7
2066
10:35:00
78.30
78.40
78.40
-0.10
7
2059
10:33:32
78.20
78.30
78.30
-0.20
1
2052
10:33:29
78.20
78.30
78.30
-0.20
6
2051
10:33:29
78.20
78.30
78.30
-0.20
5
2045
10:33:23
78.20
78.30
78.40
-0.10
3
2040
10:33:23
78.20
78.30
78.30
-0.20
2
2037
10:33:19
78.20
78.40
78.40
-0.10
1
2035
10:33:19
78.20
78.30
78.30
-0.20
1
2034
10:33:19
78.20
78.30
78.30
-0.20
5
2033
10:33:17
78.30
78.40
78.30
-0.20
4
2028
10:33:14
78.30
78.40
78.40
-0.10
1
2024
10:33:10
78.30
78.40
78.30
-0.20
1
2023
10:33:07
78.30
78.40
78.30
-0.20
1
2022
10:33:05
78.30
78.40
78.30
-0.20
1
2021
10:33:04
78.30
78.40
78.30
-0.20
1
2020
10:33:03
78.30
78.40
78.30
-0.20
2
2019
10:33:00
78.30
78.40
78.30
-0.20
5
2017
10:32:39
78.20
78.30
78.30
-0.20
1
2012
10:32:07
78.20
78.40
78.40
-0.10
5
2011
10:32:07
78.20
78.30
78.30
-0.20
3
2006
10:32:07
78.30
78.40
78.30
-0.20
7
2003
10:32:02
78.40
78.50
78.40
-0.10
8
1996
10:31:57
78.50
78.60
78.50
0
1
1988
10:31:57
78.40
78.60
78.40
-0.10
1
1987
10:31:52
78.50
78.60
78.50
0
5
1986
10:31:44
78.40
78.60
78.40
-0.10
1
1981
10:31:41
78.40
78.50
78.50
0
8
1980
10:31:41
78.40
78.50
78.50
0
5
1972
10:31:41
78.40
78.50
78.40
-0.10
4
1967
10:31:35
78.40
78.50
78.40
-0.10
2
1963
10:31:33
78.40
78.50
78.50
0
1
1961
10:31:28
78.40
78.50
78.40
-0.10
1
1960
10:31:22
78.40
78.50
78.50
0
1
1959
10:31:22
78.40
78.50
78.40
-0.10
2
1958
10:31:22
78.30
78.40
78.40
-0.10
2
1956
10:31:13
78.30
78.40
78.40
-0.10
5
1954
10:31:04
78.30
78.40
78.40
-0.10
3
1949
10:31:04
78.30
78.40
78.30
-0.20
1
1946
10:30:49
78.30
78.40
78.30
-0.20
1
1945
10:30:48
78.30
78.40
78.30
-0.20
3
1944
10:30:30
78.20
78.50
78.20
-0.30
2
1941
10:30:29
78.20
78.40
78.50
0
1
1939
10:30:29
78.20
78.40
78.40
-0.10
9
1938
10:30:27
78.20
78.30
78.30
-0.20
14
1929
10:30:26
78.20
78.30
78.20
-0.30
4
1915
10:30:13
78.20
78.30
78.20
-0.30
4
1911
10:30:08
78.20
78.30
78.30
-0.20
1
1907
10:30:08
78.20
78.30
78.20
-0.30
4
1906
10:29:53
78.20
78.30
78.30
-0.20
1
1902
10:29:43
78.10
78.20
78.20
-0.30
8
1901
10:29:43
78.10
78.20
78.20
-0.30
4
1893
10:29:30
78.10
78.20
78.10
-0.40
1
1889
10:29:26
78.00
78.10
78.10
-0.40
1
1888
10:28:46
78.00
78.10
78.10
-0.40
5
1887
10:28:24
77.90
78.00
78.00
-0.50
2
1882
10:28:22
77.90
78.00
78.00
-0.50
1
1880
10:28:19
77.90
78.00
78.00
-0.50
2
1879
10:28:14
77.80
77.90
77.90
-0.60
6
1877
10:27:32
77.70
77.80
77.80
-0.70
1
1871
10:27:32
77.70
77.80
77.80
-0.70
1
1870
10:27:27
77.70
77.80
77.80
-0.70
1
1869
10:27:06
77.70
77.80
77.80
-0.70
10
1868
10:26:56
77.70
77.80
77.70
-0.80
1
1858
10:26:32
77.60
77.80
77.60
-0.90
2
1857
10:26:30
77.60
77.70
77.80
-0.70
3
1855
10:26:30
77.60
77.70
77.70
-0.80
2
1852
10:26:16
77.40
77.50
77.70
-0.80
7
1850
10:26:16
77.40
77.50
77.60
-0.90
3
1843
10:25:40
77.30
77.50
77.50
-1.00
1
1840
10:25:39
77.30
77.40
77.40
-1.10
22
1839
10:25:34
77.30
77.40
77.30
-1.20
4
1817
10:25:32
77.30
77.40
77.30
-1.20
10
1813
10:25:02
77.30
77.40
77.30
-1.20
2
1803
10:24:20
77.20
77.40
77.20
-1.30
1
1801
10:24:16
77.20
77.30
77.30
-1.20
1
1800
10:24:12
77.20
77.30
77.30
-1.20
3
1799
10:23:37
77.20
77.30
77.30
-1.20
1
1796
10:23:34
77.30
77.40
77.30
-1.20
6
1795
10:23:33
77.30
77.40
77.30
-1.20
1
1789
10:23:16
77.30
77.40
77.30
-1.20
2
1788
10:23:03
77.30
77.40
77.30
-1.20
2
1786
10:23:01
77.30
77.40
77.30
-1.20
2
1784
10:22:45
77.30
77.40
77.40
-1.10
1
1782
10:22:42
77.30
77.40
77.40
-1.10
10
1781
10:22:38
77.30
77.40
77.40
-1.10
1
1771
10:22:27
77.30
77.40
77.40
-1.10
10
1770
10:22:16
77.30
77.40
77.30
-1.20
1
1760
10:22:15
77.20
77.40
77.40
-1.10
1
1759
10:22:13
77.20
77.30
77.30
-1.20
34
1758
10:22:13
77.10
77.20
77.20
-1.30
4
1724
10:22:13
77.10
77.20
77.20
-1.30
24
1720
10:22:01
77.10
77.20
77.10
-1.40
5
1696
10:21:59
77.10
77.20
77.10
-1.40
2
1691
10:21:49
77.10
77.20
77.10
-1.40
3
1689
10:21:49
77.10
77.20
77.20
-1.30
1
1686
10:21:45
77.10
77.20
77.10
-1.40
1
1685
10:21:43
77.10
77.20
77.10
-1.40
4
1684
10:21:34
77.10
77.20
77.10
-1.40
4
1680
10:20:54
77.10
77.20
77.10
-1.40
2
1676
10:20:49
77.10
77.20
77.10
-1.40
5
1674
10:20:42
77.00
77.10
77.10
-1.40
1
1669
10:20:39
77.00
77.10
77.10
-1.40
1
1668
10:20:39
77.00
77.10
77.10
-1.40
1
1667
10:20:38
77.10
77.20
77.10
-1.40
2
1666
10:20:33
77.10
77.20
77.10
-1.40
3
1664
10:20:32
77.00
77.20
77.00
-1.50
3
1661
10:20:30
77.00
77.20
77.00
-1.50
5
1658
10:20:29
77.00
77.10
77.10
-1.40
10
1653
10:20:29
77.00
77.10
77.10
-1.40
1
1643
10:20:27
77.00
77.10
77.00
-1.50
1
1642
10:20:26
77.00
77.10
77.00
-1.50
2
1641
10:20:23
77.00
77.10
77.00
-1.50
4
1639
10:20:22
77.00
77.10
77.00
-1.50
1
1635
10:20:17
77.00
77.10
77.00
-1.50
5
1634
10:20:17
77.00
77.10
77.10
-1.40
1
1629
10:20:03
77.00
77.20
77.00
-1.50
4
1628
10:20:03
77.00
77.20
77.00
-1.50
1
1624
10:20:03
77.00
77.20
77.00
-1.50
4
1623
10:20:03
77.10
77.20
77.10
-1.40
26
1619
10:20:03
77.10
77.20
77.10
-1.40
1
1593
10:20:03
77.10
77.20
77.10
-1.40
1
1592
10:20:03
77.10
77.20
77.10
-1.40
1
1591
10:20:03
77.10
77.20
77.20
-1.30
1
1590
10:19:55
77.10
77.20
77.20
-1.30
1
1589
10:19:52
77.10
77.20
77.20
-1.30
1
1588
10:19:40
77.20
77.30
77.20
-1.30
1
1587
10:19:32
77.20
77.30
77.20
-1.30
21
1586
10:19:32
77.20
77.30
77.20
-1.30
5
1565
10:19:28
77.20
77.30
77.20
-1.30
5
1560
10:19:16
77.20
77.30
77.30
-1.20
1
1555
10:18:58
77.20
77.30
77.30
-1.20
3
1554
10:18:53
77.20
77.30
77.30
-1.20
1
1551
10:18:51
77.30
77.40
77.30
-1.20
1
1550
10:18:46
77.20
77.30
77.30
-1.20
1
1549
10:18:41
77.20
77.30
77.30
-1.20
5
1548
10:18:41
77.20
77.30
77.20
-1.30
2
1543
10:18:38
77.20
77.30
77.30
-1.20
2
1541
10:18:36
77.20
77.30
77.30
-1.20
5
1539
10:18:32
77.20
77.30
77.30
-1.20
1
1534
10:18:30
77.20
77.30
77.30
-1.20
1
1533
10:18:10
77.20
77.30
77.30
-1.20
4
1532
10:18:00
77.20
77.30
77.20
-1.30
7
1528
10:17:59
77.20
77.30
77.30
-1.20
6
1521
10:17:47
77.20
77.30
77.20
-1.30
5
1515
10:17:45
77.20
77.30
77.20
-1.30
4
1510
10:17:45
77.20
77.30
77.20
-1.30
9
1506
10:17:45
77.20
77.30
77.20
-1.30
2
1497
10:17:42
77.30
77.40
77.30
-1.20
7
1495
10:17:35
77.30
77.40
77.30
-1.20
5
1488
10:17:35
77.30
77.40
77.30
-1.20
5
1483
10:17:30
77.30
77.40
77.30
-1.20
3
1478
10:17:28
77.30
77.40
77.30
-1.20
5
1475
10:17:27
77.30
77.40
77.30
-1.20
1
1470
10:17:24
77.30
77.40
77.30
-1.20
1
1469
10:17:23
77.30
77.40
77.30
-1.20
1
1468
10:17:22
77.30
77.40
77.30
-1.20
3
1467
10:17:18
77.30
77.40
77.30
-1.20
1
1464
10:17:17
77.30
77.40
77.30
-1.20
2
1463
10:17:16
77.30
77.40
77.40
-1.10
1
1461
10:17:16
77.30
77.40
77.30
-1.20
4
1460
10:17:12
77.30
77.40
77.30
-1.20
5
1456
10:17:05
77.30
77.40
77.30
-1.20
2
1451
10:17:00
77.30
77.40
77.30
-1.20
3
1449
10:16:54
77.30
77.40
77.30
-1.20
5
1446
10:16:53
77.30
77.40
77.30
-1.20
5
1441
10:16:43
77.30
77.40
77.30
-1.20
5
1436
10:16:31
77.30
77.40
77.40
-1.10
1
1431
10:16:31
77.40
77.50
77.40
-1.10
4
1430
10:16:30
77.40
77.50
77.40
-1.10
5
1426
10:16:30
77.40
77.50
77.40
-1.10
1
1421
10:16:24
77.40
77.50
77.40
-1.10
5
1420
10:16:22
77.40
77.50
77.40
-1.10
1
1415
10:16:18
77.40
77.50
77.40
-1.10
2
1414
10:16:12
77.40
77.50
77.40
-1.10
5
1412
10:16:07
77.40
77.50
77.40
-1.10
5
1407
10:16:03
77.40
77.50
77.40
-1.10
5
1402
10:16:01
77.40
77.50
77.40
-1.10
2
1397
10:15:54
77.50
77.60
77.50
-1.00
4
1395
10:15:54
77.50
77.60
77.50
-1.00
10
1391
10:15:49
77.50
77.60
77.50
-1.00
5
1381
10:15:40
77.50
77.60
77.50
-1.00
1
1376
10:15:40
77.50
77.60
77.50
-1.00
1
1375
10:15:40
77.50
77.60
77.50
-1.00
10
1374
10:15:39
77.50
77.60
77.50
-1.00
2
1364
10:15:33
77.50
77.60
77.50
-1.00
1
1362
10:15:19
77.50
77.60
77.50
-1.00
5
1361
10:15:16
77.60
77.70
77.60
-0.90
7
1356
10:15:16
77.60
77.70
77.60
-0.90
2
1349
10:15:16
77.60
77.70
77.60
-0.90
5
1347
10:15:13
77.60
77.70
77.60
-0.90
3
1342
10:15:11
77.70
77.80
77.70
-0.80
3
1339
10:15:06
77.70
77.80
77.70
-0.80
5
1336
10:14:59
77.70
77.80
77.70
-0.80
4
1331
10:14:54
77.80
77.90
77.80
-0.70
1
1327
10:14:43
77.80
77.90
77.80
-0.70
2
1326
10:14:40
77.80
77.90
77.80
-0.70
2
1324
10:14:21
77.80
77.90
77.80
-0.70
1
1322
10:14:10
77.80
77.90
77.80
-0.70
1
1321
10:12:46
77.70
77.80
77.80
-0.70
1
1320
10:12:07
77.70
77.80
77.80
-0.70
1
1319
10:11:17
77.70
77.80
77.80
-0.70
2
1318
10:11:13
77.80
77.90
77.80
-0.70
1
1316
10:11:08
77.80
77.90
77.80
-0.70
1
1315
10:11:00
77.70
77.80
77.80
-0.70
1
1314
10:10:41
77.70
77.80
77.80
-0.70
1
1313
10:10:22
77.70
77.80
77.80
-0.70
1
1312
10:10:21
77.70
77.80
77.70
-0.80
1
1311
10:09:54
77.70
77.80
77.80
-0.70
1
1310
10:09:37
77.70
77.80
77.80
-0.70
1
1309
10:08:36
77.70
77.80
77.80
-0.70
1
1308
10:05:18
77.50
77.70
77.50
-1.00
1
1307
10:05:01
77.50
77.70
77.50
-1.00
1
1306
10:04:39
77.40
77.50
77.50
-1.00
1
1305
10:04:28
77.40
77.50
77.50
-1.00
5
1304
10:04:25
77.40
77.50
77.50
-1.00
1
1299
10:04:12
77.40
77.50
77.50
-1.00
1
1298
10:04:04
77.50
77.70
77.50
-1.00
1
1297
10:03:57
77.40
77.50
77.50
-1.00
5
1296
10:03:40
77.50
77.70
77.50
-1.00
2
1291
10:03:14
77.50
77.70
77.50
-1.00
2
1289
10:03:04
77.50
77.80
77.50
-1.00
3
1287
10:03:04
77.50
77.90
77.50
-1.00
3
1284
10:03:04
77.60
78.00
77.50
-1.00
1
1281
10:03:04
77.60
78.00
77.60
-0.90
2
1280
10:02:09
77.50
77.70
77.50
-1.00
1
1278
10:02:09
77.40
77.50
77.50
-1.00
1
1277
10:02:04
77.50
77.70
77.50
-1.00
2
1276
10:02:04
77.50
77.80
77.50
-1.00
3
1274
10:02:04
77.50
77.80
77.50
-1.00
3
1271
10:02:00
77.50
77.80
77.50
-1.00
1
1268
10:01:44
77.50
77.80
77.50
-1.00
1
1267
10:01:41
77.60
77.90
77.60
-0.90
1
1266
10:01:25
77.50
77.60
77.60
-0.90
1
1265
10:01:14
77.50
77.60
77.60
-0.90
1
1264
10:01:04
77.60
77.70
77.60
-0.90
3
1263
10:01:04
77.60
77.70
77.60
-0.90
3
1260
10:01:04
77.60
77.70
77.60
-0.90
3
1257
10:00:38
77.70
78.00
77.70
-0.80
2
1254
10:00:38
77.70
78.00
77.70
-0.80
2
1252
10:00:38
77.70
78.00
77.70
-0.80
2
1250
10:00:16
77.70
78.00
77.70
-0.80
1
1248
10:00:12
77.70
77.80
77.80
-0.70
2
1247
09:59:57
77.60
77.70
77.70
-0.80
1
1245
09:59:38
77.60
77.70
77.70
-0.80
2
1244
09:59:09
77.70
78.00
77.70
-0.80
2
1242
09:59:04
77.70
77.90
77.60
-0.90
1
1240
09:59:04
77.70
77.90
77.70
-0.80
2
1239
09:59:04
77.70
77.90
77.70
-0.80
3
1237
09:59:04
77.70
78.00
77.70
-0.80
3
1234
09:58:52
77.80
78.00
77.80
-0.70
3
1231
09:58:52
77.80
78.00
77.80
-0.70
2
1228
09:58:38
77.70
78.00
78.00
-0.50
1
1226
09:58:04
77.60
78.00
77.60
-0.90
3
1225
09:58:04
77.70
78.00
77.70
-0.80
3
1222
09:58:04
77.70
78.00
77.70
-0.80
3
1219
09:57:50
77.70
78.00
77.70
-0.80
2
1216
09:57:04
77.70
78.00
77.70
-0.80
3
1214
09:57:04
77.80
78.10
77.80
-0.70
7
1211
09:57:04
77.80
78.10
77.80
-0.70
3
1204
09:57:04
77.80
78.10
77.80
-0.70
3
1201
09:56:52
77.80
78.10
77.80
-0.70
2
1198
09:56:26
77.90
78.10
77.90
-0.60
1
1196
09:56:04
77.80
78.10
77.80
-0.70
2
1195
09:56:04
77.80
78.10
77.80
-0.70
2
1193
09:56:04
77.80
78.20
77.80
-0.70
2
1191
09:56:02
78.10
78.20
78.10
-0.40
4
1189
09:56:02
77.80
78.10
78.10
-0.40
6
1185
09:55:54
78.10
78.20
78.10
-0.40
1
1179
09:55:54
77.80
78.10
78.10
-0.40
4
1178
09:55:50
77.80
78.10
78.10
-0.40
1
1174
09:55:46
77.80
78.10
78.10
-0.40
1
1173
09:55:41
78.00
78.10
78.00
-0.50
6
1172
09:55:41
78.10
78.20
78.10
-0.40
1
1166
09:55:31
78.10
78.20
78.10
-0.40
3
1165
09:55:23
78.00
78.10
78.10
-0.40
5
1162
09:55:23
78.00
78.10
78.10
-0.40
5
1157
09:55:23
78.00
78.10
78.10
-0.40
6
1152
09:55:23
78.00
78.10
78.10
-0.40
3
1146
09:55:23
78.00
78.10
78.10
-0.40
10
1143
09:55:13
78.00
78.10
78.10
-0.40
1
1133
09:55:09
78.00
78.10
78.10
-0.40
1
1132
09:54:52
77.90
78.00
78.00
-0.50
1
1131
09:54:52
77.90
78.00
78.00
-0.50
39
1130
09:54:51
77.80
77.90
77.90
-0.60
17
1091
09:54:51
77.80
77.90
77.90
-0.60
7
1074
09:53:57
77.70
77.80
77.80
-0.70
2
1067
09:53:37
77.70
77.90
77.70
-0.80
6
1065
09:53:27
77.80
77.90
77.80
-0.70
1
1059
09:53:18
77.80
77.90
77.80
-0.70
1
1058
09:53:12
77.80
77.90
77.80
-0.70
1
1057
09:53:11
77.70
77.80
77.80
-0.70
1
1056
09:53:06
77.60
77.80
77.80
-0.70
1
1055
09:53:06
77.60
77.80
77.80
-0.70
2
1054
09:52:01
77.50
77.70
77.70
-0.80
6
1052
09:51:58
77.50
77.60
77.60
-0.90
2
1046
09:51:58
77.40
77.50
77.50
-1.00
2
1044
09:51:58
77.50
77.60
77.50
-1.00
11
1042
09:51:46
77.50
77.60
77.50
-1.00
3
1031
09:51:37
77.50
77.60
77.50
-1.00
5
1028
09:51:24
77.50
77.70
77.50
-1.00
1
1023
09:51:23
77.50
77.70
77.50
-1.00
5
1022
09:51:19
77.50
77.70
77.50
-1.00
2
1017
09:50:40
77.50
77.70
77.50
-1.00
7
1015
09:50:36
77.50
77.60
77.60
-0.90
2
1008
09:50:28
77.50
77.60
77.50
-1.00
1
1006
09:50:16
77.50
77.60
77.50
-1.00
4
1005
09:50:12
77.50
77.60
77.50
-1.00
20
1001
09:50:03
77.50
77.60
77.50
-1.00
10
981
09:49:46
77.50
77.60
77.50
-1.00
2
971
09:49:39
77.50
77.60
77.50
-1.00
1
969
09:48:45
77.60
77.70
77.60
-0.90
9
968
09:48:25
77.60
77.70
77.60
-0.90
2
959
09:47:42
77.60
77.70
77.60
-0.90
1
957
09:47:08
77.60
77.70
77.60
-0.90
1
956
09:47:04
77.60
77.70
77.60
-0.90
1
955
09:46:58
77.50
77.60
77.60
-0.90
3
954
09:46:49
77.50
77.60
77.60
-0.90
1
951
09:46:38
77.50
77.60
77.60
-0.90
1
950
09:46:32
77.50
77.60
77.60
-0.90
1
949
09:46:25
77.60
77.70
77.60
-0.90
3
948
09:46:25
77.60
77.70
77.60
-0.90
18
945
09:46:22
77.60
77.70
77.60
-0.90
5
927
09:46:05
77.70
77.80
77.70
-0.80
1
922
09:46:00
77.70
77.80
77.70
-0.80
3
921
09:45:46
77.70
77.80
77.70
-0.80
1
918
09:45:27
77.70
77.80
77.70
-0.80
1
917
09:45:18
77.70
77.80
77.70
-0.80
4
916
09:44:55
77.80
77.90
77.80
-0.70
1
912
09:44:45
77.80
77.90
77.80
-0.70
1
911
09:44:34
77.80
77.90
77.80
-0.70
2
910
09:44:12
77.80
77.90
77.80
-0.70
1
908
09:44:10
77.80
77.90
77.80
-0.70
1
907
09:43:57
77.80
77.90
77.80
-0.70
2
906
09:43:37
77.80
77.90
77.80
-0.70
1
904
09:43:29
77.80
77.90
77.80
-0.70
6
903
09:43:18
77.80
77.90
77.90
-0.60
2
897
09:42:58
77.80
77.90
77.90
-0.60
1
895
09:42:04
77.80
77.90
77.90
-0.60
1
894
09:42:02
77.80
77.90
77.80
-0.70
1
893
09:41:57
77.80
77.90
77.80
-0.70
2
892
09:41:30
77.80
77.90
77.80
-0.70
2
890
09:40:55
77.80
77.90
77.80
-0.70
1
888
09:40:53
77.80
77.90
77.80
-0.70
2
887
09:40:11
77.80
77.90
77.80
-0.70
1
885
09:40:00
77.80
77.90
77.80
-0.70
1
884
09:39:19
77.70
77.80
77.80
-0.70
1
883
09:39:13
77.70
77.80
77.80
-0.70
1
882
09:39:02
77.70
77.80
77.80
-0.70
7
881
09:38:57
77.60
77.70
77.70
-0.80
2
874
09:38:56
77.60
77.70
77.70
-0.80
1
872
09:38:54
77.60
77.70
77.70
-0.80
2
871
09:38:53
77.60
77.70
77.70
-0.80
1
869
09:38:53
77.70
77.80
77.70
-0.80
2
868
09:38:50
77.70
77.80
77.70
-0.80
2
866
09:38:49
77.70
77.80
77.70
-0.80
2
864
09:38:47
77.70
77.80
77.70
-0.80
2
862
09:38:46
77.70
77.80
77.70
-0.80
7
860
09:38:43
77.70
77.80
77.70
-0.80
2
853
09:38:28
77.70
77.80
77.70
-0.80
1
851
09:38:06
77.70
77.80
77.70
-0.80
2
850
09:37:57
77.70
77.80
77.80
-0.70
2
848
09:37:53
77.70
77.80
77.70
-0.80
1
846
09:37:44
77.70
77.80
77.80
-0.70
1
845
09:36:41
77.80
77.90
77.80
-0.70
5
844
09:36:18
77.80
77.90
77.80
-0.70
2
839
09:36:13
77.80
77.90
77.80
-0.70
1
837
09:35:49
77.80
77.90
77.90
-0.60
1
836
09:35:30
77.80
77.90
77.90
-0.60
1
835
09:34:42
77.90
78.00
77.90
-0.60
6
834
09:34:21
77.70
77.80
77.90
-0.60
15
828
09:34:21
77.70
77.80
77.80
-0.70
2
813
09:34:08
77.70
77.80
77.80
-0.70
11
811
09:34:08
77.70
77.80
77.80
-0.70
1
800
09:33:33
77.70
77.80
77.80
-0.70
1
799
09:32:48
77.70
77.80
77.80
-0.70
3
798
09:32:46
77.70
77.80
77.80
-0.70
1
795
09:32:38
77.70
77.80
77.80
-0.70
1
794
09:32:19
77.70
77.80
77.70
-0.80
1
793
09:32:13
77.70
77.80
77.70
-0.80
3
792
09:32:03
77.70
77.80
77.70
-0.80
1
789
09:31:43
77.70
77.80
77.80
-0.70
1
788
09:31:29
77.70
77.90
77.70
-0.80
1
787
09:31:19
77.60
77.80
77.80
-0.70
2
786
09:31:11
77.60
77.70
77.70
-0.80
2
784
09:31:11
77.60
77.70
77.70
-0.80
1
782
09:31:00
77.60
77.70
77.70
-0.80
1
781
09:31:00
77.70
77.80
77.70
-0.80
10
780
09:30:45
77.70
77.90
77.70
-0.80
1
770
09:30:20
77.70
77.90
77.70
-0.80
1
769
09:30:20
77.70
77.80
77.80
-0.70
2
768
09:30:20
77.80
77.90
77.80
-0.70
9
766
09:30:00
77.80
77.90
77.80
-0.70
2
757
09:29:57
77.80
77.90
77.80
-0.70
2
755
09:29:42
77.80
77.90
77.80
-0.70
1
753
09:29:32
77.70
78.00
77.70
-0.80
1
752
09:29:26
77.70
77.80
77.80
-0.70
3
751
09:29:18
77.60
77.70
77.70
-0.80
2
748
09:29:18
77.80
78.00
77.80
-0.70
1
746
09:29:16
77.80
77.90
77.90
-0.60
2
745
09:29:16
77.60
77.80
77.80
-0.70
5
743
09:29:13
77.50
77.70
77.70
-0.80
4
738
09:29:13
77.70
77.80
77.70
-0.80
1
734
09:29:11
77.60
77.80
77.60
-0.90
1
733
09:29:07
77.60
77.70
77.70
-0.80
3
732
09:29:07
77.50
77.60
77.60
-0.90
3
729
09:29:00
77.50
77.70
77.50
-1.00
8
726
09:28:44
77.30
77.80
77.30
-1.20
1
718
09:28:37
77.30
77.80
77.30
-1.20
8
717
09:28:37
77.60
77.90
77.20
-1.30
6
709
09:28:37
77.60
77.90
77.30
-1.20
7
703
09:28:37
77.60
77.90
77.40
-1.10
6
696
09:28:37
77.60
77.90
77.50
-1.00
14
690
09:28:37
77.60
77.90
77.60
-0.90
9
676
09:28:32
77.60
77.90
77.60
-0.90
2
667
09:28:32
77.90
78.00
77.60
-0.90
9
665
09:28:32
77.90
78.00
77.70
-0.80
11
656
09:28:32
77.90
78.00
77.80
-0.70
19
645
09:28:32
77.90
78.00
77.90
-0.60
4
626
09:28:32
77.90
78.00
78.00
-0.50
2
622
09:28:11
77.80
78.00
78.00
-0.50
1
620
09:28:03
77.80
78.00
78.00
-0.50
1
619
09:27:57
77.80
77.90
77.90
-0.60
1
618
09:27:49
77.80
77.90
77.80
-0.70
5
617
09:27:43
77.80
77.90
77.80
-0.70
1
612
09:27:29
77.80
78.00
77.80
-0.70
9
611
09:27:24
77.90
78.00
77.90
-0.60
1
602
09:27:24
77.90
78.00
77.90
-0.60
1
601
09:27:24
77.90
78.00
77.90
-0.60
2
600
09:27:24
77.90
78.00
77.90
-0.60
6
598
09:27:24
78.00
78.10
78.00
-0.50
38
592
09:27:23
78.00
78.10
78.00
-0.50
10
554
09:27:19
78.00
78.10
78.10
-0.40
1
544
09:27:03
78.00
78.10
78.10
-0.40
1
543
09:26:23
78.00
78.10
78.10
-0.40
1
542
09:26:19
78.10
78.20
78.10
-0.40
1
541
09:26:18
78.00
78.10
78.10
-0.40
1
540
09:26:17
78.10
78.20
78.10
-0.40
4
539
09:25:44
78.10
78.20
78.10
-0.40
1
535
09:25:34
78.10
78.20
78.10
-0.40
2
534
09:25:08
78.00
78.10
78.10
-0.40
1
532
09:25:01
78.00
78.10
78.10
-0.40
1
531
09:24:59
78.10
78.30
78.10
-0.40
1
530
09:24:58
78.00
78.10
78.10
-0.40
1
529
09:24:54
78.00
78.10
78.10
-0.40
1
528
09:24:54
78.10
78.30
78.10
-0.40
7
527
09:23:50
78.10
78.30
78.10
-0.40
1
520
09:23:40
78.10
78.30
78.10
-0.40
1
519
09:23:30
78.00
78.10
78.10
-0.40
1
518
09:23:27
78.00
78.10
78.00
-0.50
1
517
09:23:18
78.10
78.30
78.10
-0.40
2
516
09:23:09
78.10
78.30
78.10
-0.40
10
514
09:23:06
78.10
78.30
78.10
-0.40
1
504
09:23:03
78.10
78.30
78.10
-0.40
1
503
09:23:00
78.10
78.30
78.10
-0.40
2
502
09:22:59
78.10
78.20
78.20
-0.30
1
500
09:22:42
78.10
78.20
78.20
-0.30
6
499
09:22:35
78.20
78.30
78.20
-0.30
3
493
09:22:35
78.20
78.30
78.20
-0.30
1
490
09:22:07
78.20
78.30
78.20
-0.30
1
489
09:22:03
78.10
78.20
78.20
-0.30
1
488
09:22:00
78.10
78.20
78.20
-0.30
10
487
09:22:00
78.10
78.20
78.10
-0.40
3
477
09:21:49
78.10
78.20
78.20
-0.30
1
474
09:21:41
78.10
78.20
78.20
-0.30
1
473
09:21:37
78.10
78.20
78.10
-0.40
1
472
09:21:33
78.10
78.20
78.10
-0.40
1
471
09:21:24
78.10
78.20
78.10
-0.40
6
470
09:21:17
78.20
78.30
78.20
-0.30
7
464
09:21:17
78.20
78.30
78.20
-0.30
2
457
09:21:17
78.20
78.30
78.20
-0.30
14
455
09:21:14
78.30
78.40
78.30
-0.20
8
441
09:21:14
78.30
78.40
78.30
-0.20
5
433
09:21:14
78.30
78.40
78.30
-0.20
1
428
09:20:17
78.40
78.50
78.40
-0.10
5
427
09:20:17
78.50
78.60
78.50
0
2
422
09:19:42
78.40
78.50
78.50
0
15
420
09:19:16
78.30
78.50
78.50
0
1
405
09:18:58
78.30
78.50
78.50
0
2
404
09:17:43
78.30
78.40
78.40
-0.10
2
402
09:17:33
78.30
78.40
78.30
-0.20
2
400
09:17:33
78.30
78.40
78.30
-0.20
7
398
09:17:27
78.40
78.60
78.40
-0.10
7
391
09:17:13
78.40
78.50
78.50
0
2
384
09:17:00
78.50
78.60
78.50
0
2
382
09:17:00
78.40
78.50
78.50
0
3
380
09:16:46
78.40
78.50
78.50
0
6
377
09:16:35
78.50
78.60
78.50
0
1
371
09:16:25
78.40
78.50
78.50
0
2
370
09:16:15
78.40
78.50
78.50
0
1
368
09:16:11
78.40
78.50
78.50
0
1
367
09:15:59
78.50
78.60
78.50
0
7
366
09:15:24
78.40
78.50
78.50
0
8
359
09:15:17
78.40
78.50
78.50
0
1
351
09:14:24
78.20
78.50
78.50
0
1
350
09:14:18
78.20
78.30
78.30
-0.20
5
349
09:14:07
78.20
78.30
78.30
-0.20
1
344
09:14:01
78.30
78.50
78.30
-0.20
2
343
09:13:49
78.30
78.50
78.30
-0.20
1
341
09:13:32
78.20
78.30
78.30
-0.20
1
340
09:13:25
78.20
78.30
78.30
-0.20
1
339
09:13:24
78.30
78.50
78.30
-0.20
16
338
09:12:38
78.40
78.60
78.40
-0.10
8
322
09:12:38
78.50
78.60
78.50
0
1
314
09:12:36
78.50
78.60
78.50
0
1
313
09:12:20
78.40
78.50
78.60
+0.10
3
312
09:12:20
78.40
78.50
78.50
0
2
309
09:12:04
78.40
78.50
78.50
0
1
307
09:12:01
78.40
78.50
78.50
0
1
306
09:11:36
78.50
78.60
78.50
0
2
305
09:11:11
78.40
78.50
78.60
+0.10
4
303
09:11:11
78.40
78.50
78.50
0
1
299
09:11:08
78.50
78.60
78.50
0
1
298
09:11:08
78.50
78.60
78.50
0
5
297
09:11:08
78.50
78.60
78.50
0
5
292
09:10:35
78.50
78.60
78.50
0
1
287
09:10:31
78.50
78.60
78.50
0
5
286
09:10:12
78.50
78.60
78.60
+0.10
1
281
09:09:56
78.50
78.60
78.60
+0.10
1
280
09:09:46
78.60
78.70
78.60
+0.10
6
279
09:09:37
78.60
78.70
78.70
+0.20
1
273
09:09:22
78.70
78.80
78.70
+0.20
1
272
09:09:22
78.70
78.80
78.70
+0.20
10
271
09:09:19
78.70
78.80
78.70
+0.20
1
261
09:08:38
78.70
78.80
78.80
+0.30
1
260
09:08:30
78.70
78.80
78.80
+0.30
1
259
09:08:21
78.70
78.80
78.80
+0.30
1
258
09:07:46
78.60
78.70
78.70
+0.20
1
257
09:07:45
78.60
78.70
78.60
+0.10
1
256
09:07:39
78.60
78.80
78.80
+0.30
1
255
09:07:39
78.70
78.80
78.70
+0.20
6
254
09:07:24
78.70
78.80
78.70
+0.20
2
248
09:07:12
78.70
78.80
78.70
+0.20
1
246
09:06:36
78.70
78.80
78.70
+0.20
3
245
09:06:28
78.70
78.80
78.70
+0.20
5
242
09:06:24
78.70
78.80
78.70
+0.20
5
237
09:06:07
78.70
78.80
78.70
+0.20
1
232
09:06:00
78.70
78.80
78.70
+0.20
2
231
09:05:51
78.70
78.80
78.80
+0.30
1
229
09:05:50
78.80
78.90
78.80
+0.30
1
228
09:05:41
78.80
78.90
78.80
+0.30
3
227
09:05:14
78.80
78.90
78.80
+0.30
1
224
09:05:08
78.70
78.80
78.80
+0.30
5
223
09:05:08
78.70
78.80
78.80
+0.30
1
218
09:05:07
78.70
78.80
78.80
+0.30
6
217
09:05:01
78.60
78.80
78.80
+0.30
1
211
09:05:00
78.70
78.80
78.60
+0.10
2
210
09:05:00
78.70
78.80
78.70
+0.20
1
208
09:04:47
78.60
78.70
78.70
+0.20
10
207
09:04:47
78.50
78.60
78.60
+0.10
4
197
09:04:34
78.50
78.60
78.60
+0.10
3
193
09:04:29
78.50
78.70
78.50
0
1
190
09:04:27
78.60
78.70
78.50
0
1
189
09:04:27
78.60
78.70
78.60
+0.10
1
188
09:04:01
78.50
78.70
78.70
+0.20
1
187
09:04:00
78.50
78.80
78.50
0
3
186
09:03:56
78.50
78.80
78.50
0
5
183
09:03:41
78.50
78.80
78.50
0
2
178
09:03:37
78.50
78.80
78.50
0
1
176
09:03:36
78.50
78.80
78.50
0
6
175
09:03:28
78.60
78.80
78.60
+0.10
17
169
09:03:16
78.60
78.70
78.70
+0.20
2
152
09:03:15
78.70
78.80
78.70
+0.20
2
150
09:03:15
78.80
78.90
78.70
+0.20
1
148
09:03:15
78.80
78.90
78.80
+0.30
9
147
09:03:00
78.90
79.00
78.80
+0.30
1
138
09:03:00
78.90
79.00
78.90
+0.40
2
137
09:02:00
78.90
79.00
78.90
+0.40
3
135
09:01:41
78.70
79.00
79.00
+0.50
1
132
09:01:37
78.70
78.90
78.70
+0.20
1
131
09:01:35
78.70
79.00
78.70
+0.20
7
130
09:01:35
78.80
79.00
78.80
+0.30
1
123
09:01:33
78.80
79.10
78.80
+0.30
1
122
09:01:32
78.80
79.10
78.80
+0.30
6
121
09:01:32
78.80
79.10
78.80
+0.30
2
115
09:01:32
78.80
79.10
78.80
+0.30
5
113
09:01:24
78.80
79.10
79.10
+0.60
1
108
09:01:11
78.80
79.10
78.80
+0.30
4
107
09:01:06
79.00
79.10
79.00
+0.50
10
103
09:01:01
78.80
79.00
79.00
+0.50
5
93
09:01:00
78.80
79.00
78.80
+0.30
6
88
09:00:59
78.80
79.00
78.80
+0.30
1
82
09:00:48
78.90
79.20
78.90
+0.40
2
81
09:00:44
78.90
79.10
79.10
+0.60
2
79
09:00:44
78.90
79.00
79.00
+0.50
15
77
09:00:44
78.90
79.00
79.00
+0.50
1
62
09:00:42
78.80
78.90
78.90
+0.40
1
61
09:00:42
78.80
78.90
78.90
+0.40
1
60
09:00:42
78.80
78.90
78.90
+0.40
1
59
09:00:40
78.80
78.90
78.90
+0.40
1
58
09:00:38
78.80
78.90
78.90
+0.40
2
57
09:00:32
78.80
79.00
79.00
+0.50
1
55
09:00:29
78.80
78.90
78.90
+0.40
1
54
09:00:28
78.80
79.00
79.00
+0.50
1
53
09:00:22
78.90
79.00
78.90
+0.40
5
52
09:00:17
78.90
79.00
79.00
+0.50
1
47
09:00:08
78.90
79.00
79.00
+0.50
2
46
09:00:03
--
--
78.90
+0.40
30
44
其他人也逛...
4月揪愛儲值-儲值5, 000元送50加碼金
【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證
統一超商10000元虛擬商品卡
【全台多點】家樂福電子禮券$500(餘額型)_電子憑證
家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
MyCard 1000點虛擬點數卡
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
ESTEE LAUDER雅詩蘭黛 特潤超導全方位修護露 100ml
大潤發5000元即享券(餘額型)
AirPods 3 with Lightning Charging Case
aibo Type-C To Type-C 數位顯示PD100W編織快充線
舒潔 棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)
HITACHI日立 7公升舒適節電除濕機 RD-14FR
舒潔 頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)
PChome 購物儲值100, 000元
個股名稱
台積電ADR10日上漲6.47美元漲幅...
COMPUTEX 6月登場 黃仁勳來台演...
熱門討論股
台股人氣ETF
熱門概念股
陽明
華航
鴻海
萬海
長榮
緯創
長榮航
中興電
網家
亞力
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題－PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
和碩首季每股賺1.22元 估第2季...
‧
聯電ADR10日上漲0.12美元漲幅1....
‧
【台股盤後】指數收漲148點站上...
更多
加密貨幣
比特幣
BTC
60921.82
-2,128.14
-3.38%
以太幣
ETH
2921.70
-114.32
-3.77%
瑞波幣
XRP
0.504308
-0.02
-3.21%
比特幣現金
BCH
431.87
-23.09
-5.08%
萊特幣
LTC
80.32
-2.74
-3.29%
卡達幣
ADA
0.446610
-0.02
-3.64%
波場幣
TRX
0.126841
0.00
0.51%
恆星幣
XLM
0.106541
0.00
-1.76%
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。
