24h購物
好日子查詢
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
漲幅排行：
1
上海商銀
45.35 +4.10
2
陞 泰
31.60 +2.85
3
譁 裕
15.20 +1.25
跌幅排行：
1
台表科
90.90 -10.10
2
中 櫃
24.30 -2.70
3
日成-KY
16.65 -1.85
漲停排行：
1
上海商銀
45.35 +4.10
2
陞 泰
31.60 +2.85
跌停排行：
1
台表科
90.90 -10.10
2
波力-KY
148.50 -16.50
3
岱 宇
22.05 -2.45
最新
對等關稅9日生效 電腦品牌代工廠提前出貨因應
熱門
貝萊德下調美股評級 稱買短期美債避貿易緊張局勢
更新報價
東 元
(1504)
電機機械
上市
東元電機
集團
45.10
▲+0.55
+1.23%
4.10
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.55
9,231
45.05
81
45.10
7
42.00
45.50
41.90
44.55
+ 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
45.05
45.10
45.10
+0.55
11
9231
13:30:00
45.05
45.10
45.10
+0.55
568
9220
13:24:43
44.90
45.00
44.90
+0.35
1
8652
13:24:43
44.90
45.00
44.90
+0.35
1
8651
13:24:43
45.00
45.05
45.00
+0.45
1
8650
13:24:41
45.00
45.05
45.00
+0.45
1
8649
13:24:41
45.00
45.05
45.00
+0.45
2
8648
13:24:36
45.00
45.05
45.00
+0.45
1
8646
13:24:33
45.00
45.05
45.05
+0.50
1
8645
13:24:30
45.00
45.05
45.00
+0.45
1
8644
13:24:12
44.95
45.20
45.20
+0.65
1
8643
13:24:12
44.95
45.20
45.20
+0.65
4
8642
13:24:12
45.15
45.20
44.95
+0.40
41
8638
13:24:12
45.15
45.20
45.00
+0.45
56
8597
13:24:12
45.15
45.20
45.05
+0.50
7
8541
13:24:12
45.15
45.20
45.10
+0.55
19
8534
13:24:12
45.15
45.20
45.15
+0.60
13
8515
13:24:09
45.15
45.20
45.20
+0.65
1
8502
13:23:59
45.15
45.20
45.20
+0.65
1
8501
13:23:57
45.15
45.20
45.20
+0.65
1
8500
13:23:57
45.15
45.20
45.20
+0.65
1
8499
13:23:56
45.15
45.20
45.20
+0.65
1
8498
13:23:53
45.15
45.20
45.15
+0.60
1
8497
13:23:49
45.15
45.20
45.20
+0.65
1
8496
13:23:44
45.15
45.20
45.15
+0.60
1
8495
13:23:41
45.15
45.20
45.20
+0.65
1
8494
13:23:39
45.15
45.20
45.15
+0.60
1
8493
13:23:34
45.15
45.20
45.15
+0.60
1
8492
13:23:34
45.10
45.15
45.15
+0.60
2
8491
13:23:33
45.10
45.15
45.15
+0.60
2
8489
13:23:30
45.10
45.15
45.15
+0.60
1
8487
13:23:27
45.10
45.15
45.15
+0.60
1
8486
13:23:24
45.10
45.15
45.15
+0.60
5
8485
13:23:17
45.10
45.15
45.15
+0.60
1
8480
13:23:16
45.10
45.15
45.10
+0.55
1
8479
13:23:14
45.10
45.15
45.10
+0.55
1
8478
13:23:11
45.10
45.15
45.10
+0.55
1
8477
13:23:09
45.10
45.15
45.15
+0.60
1
8476
13:23:02
45.10
45.15
45.15
+0.60
1
8475
13:22:47
45.05
45.10
45.10
+0.55
16
8474
13:22:44
45.05
45.10
45.10
+0.55
1
8458
13:22:40
45.05
45.10
45.05
+0.50
1
8457
13:22:39
45.05
45.10
45.05
+0.50
1
8456
13:22:35
45.05
45.10
45.05
+0.50
1
8455
13:22:27
45.05
45.10
45.05
+0.50
1
8454
13:22:06
45.05
45.10
45.10
+0.55
1
8453
13:22:02
45.05
45.10
45.05
+0.50
1
8452
13:21:25
45.10
45.15
45.10
+0.55
1
8451
13:21:25
45.10
45.15
45.10
+0.55
1
8450
13:21:14
45.10
45.15
45.15
+0.60
1
8449
13:21:10
45.05
45.10
45.10
+0.55
2
8448
13:21:04
45.05
45.10
45.05
+0.50
1
8446
13:20:48
45.05
45.10
45.05
+0.50
1
8445
13:20:44
45.05
45.10
45.10
+0.55
1
8444
13:20:31
45.05
45.10
45.05
+0.50
4
8443
13:20:21
45.05
45.10
45.10
+0.55
1
8439
13:20:19
45.00
45.05
45.10
+0.55
1
8438
13:20:19
45.00
45.05
45.05
+0.50
1
8437
13:20:11
45.00
45.05
45.00
+0.45
1
8436
13:20:08
45.05
45.10
45.05
+0.50
1
8435
13:19:53
45.00
45.10
45.10
+0.55
1
8434
13:19:52
45.00
45.10
45.00
+0.45
1
8433
13:19:34
45.00
45.10
45.00
+0.45
1
8432
13:19:32
45.00
45.05
45.05
+0.50
1
8431
13:19:19
45.05
45.10
45.05
+0.50
2
8430
13:19:13
45.05
45.10
45.10
+0.55
1
8428
13:19:06
45.05
45.10
45.05
+0.50
1
8427
13:19:00
45.05
45.10
45.05
+0.50
2
8426
13:18:57
45.00
45.10
45.10
+0.55
4
8424
13:18:57
45.00
45.05
45.05
+0.50
3
8420
13:18:57
45.00
45.05
45.05
+0.50
2
8417
13:18:57
45.00
45.05
45.00
+0.45
1
8415
13:18:30
44.95
45.00
45.00
+0.45
12
8414
13:18:29
44.95
45.00
45.00
+0.45
1
8402
13:18:28
44.95
45.00
45.00
+0.45
1
8401
13:18:22
44.95
45.00
45.00
+0.45
3
8400
13:18:22
44.95
45.00
45.00
+0.45
2
8397
13:18:20
44.95
45.00
44.95
+0.40
1
8395
13:18:02
44.95
45.00
45.00
+0.45
1
8394
13:18:02
44.95
45.00
45.00
+0.45
1
8393
13:17:43
44.95
45.00
44.95
+0.40
1
8392
13:17:42
44.95
45.00
44.95
+0.40
1
8391
13:17:41
44.95
45.00
45.00
+0.45
1
8390
13:17:33
44.95
45.00
45.00
+0.45
3
8389
13:17:32
44.95
45.00
45.00
+0.45
1
8386
13:17:17
44.95
45.00
45.00
+0.45
1
8385
13:17:15
44.95
45.00
44.95
+0.40
1
8384
13:17:12
44.95
45.00
44.95
+0.40
1
8383
13:17:06
44.95
45.00
44.95
+0.40
1
8382
13:16:56
44.95
45.00
44.95
+0.40
1
8381
13:16:53
44.95
45.00
44.95
+0.40
1
8380
13:16:52
44.95
45.00
44.95
+0.40
1
8379
13:16:51
44.95
45.00
44.95
+0.40
1
8378
13:16:50
44.95
45.00
44.95
+0.40
2
8377
13:16:48
44.95
45.00
44.95
+0.40
1
8375
13:16:47
44.95
45.00
44.95
+0.40
1
8374
13:16:45
44.95
45.00
44.95
+0.40
2
8373
13:16:38
44.95
45.00
44.95
+0.40
2
8371
13:16:37
44.95
45.00
45.00
+0.45
1
8369
13:16:29
44.95
45.00
44.95
+0.40
1
8368
13:16:28
44.95
45.00
44.95
+0.40
1
8367
13:16:28
44.95
45.00
44.95
+0.40
2
8366
13:16:19
44.95
45.00
44.95
+0.40
1
8364
13:16:08
44.95
45.00
44.95
+0.40
1
8363
13:16:03
44.95
45.00
44.95
+0.40
1
8362
13:16:02
44.95
45.00
44.95
+0.40
1
8361
13:15:56
44.95
45.00
44.95
+0.40
1
8360
13:15:52
44.95
45.00
44.95
+0.40
1
8359
13:15:49
44.95
45.00
44.95
+0.40
1
8358
13:15:48
44.95
45.00
45.00
+0.45
1
8357
13:15:44
44.95
45.00
44.95
+0.40
1
8356
13:15:15
44.95
45.00
44.95
+0.40
1
8355
13:14:58
44.95
45.00
44.95
+0.40
1
8354
13:14:53
44.95
45.00
44.95
+0.40
2
8353
13:14:50
44.95
45.00
44.95
+0.40
1
8351
13:14:38
44.95
45.00
44.95
+0.40
1
8350
13:14:23
44.95
45.00
45.00
+0.45
2
8349
13:14:06
44.95
45.00
45.00
+0.45
3
8347
13:14:01
44.90
45.00
44.90
+0.35
1
8344
13:13:43
44.90
45.00
45.00
+0.45
1
8343
13:13:36
44.90
45.00
45.00
+0.45
2
8342
13:13:24
44.90
45.00
44.90
+0.35
1
8340
13:13:16
44.90
44.95
44.95
+0.40
3
8339
13:13:15
44.85
44.90
44.90
+0.35
5
8336
13:12:58
44.85
44.90
44.90
+0.35
1
8331
13:12:57
44.85
44.90
44.90
+0.35
4
8330
13:12:57
44.85
44.90
44.90
+0.35
20
8326
13:12:57
44.85
44.90
44.90
+0.35
1
8306
13:12:47
44.90
44.95
44.90
+0.35
10
8305
13:12:47
44.90
44.95
44.90
+0.35
1
8295
13:12:35
44.90
44.95
44.90
+0.35
2
8294
13:12:22
44.90
44.95
44.90
+0.35
2
8292
13:12:10
44.90
44.95
44.90
+0.35
1
8290
13:12:06
44.90
44.95
44.90
+0.35
2
8289
13:11:48
44.90
44.95
44.95
+0.40
1
8287
13:11:44
44.90
44.95
44.95
+0.40
1
8286
13:11:40
44.90
44.95
44.90
+0.35
1
8285
13:11:33
44.90
44.95
44.90
+0.35
1
8284
13:10:56
44.90
44.95
44.90
+0.35
1
8283
13:10:51
44.90
44.95
44.90
+0.35
1
8282
13:10:23
44.85
44.90
44.90
+0.35
1
8281
13:10:19
44.85
44.90
44.85
+0.30
1
8280
13:10:01
44.85
44.90
44.85
+0.30
7
8279
13:10:01
44.85
44.90
44.90
+0.35
1
8272
13:09:42
44.85
44.90
44.85
+0.30
1
8271
13:09:06
44.85
44.90
44.90
+0.35
1
8270
13:09:05
44.85
44.90
44.85
+0.30
1
8269
13:09:04
44.85
44.90
44.85
+0.30
1
8268
13:09:01
44.85
44.90
44.90
+0.35
1
8267
13:08:42
44.80
44.85
44.85
+0.30
3
8266
13:08:31
44.85
44.90
44.85
+0.30
2
8263
13:08:28
44.85
44.90
44.85
+0.30
1
8261
13:08:25
44.85
44.90
44.85
+0.30
2
8260
13:08:06
44.85
44.90
44.85
+0.30
1
8258
13:08:06
44.85
44.90
44.85
+0.30
2
8257
13:08:02
44.85
44.90
44.85
+0.30
1
8255
13:07:51
44.85
44.90
44.85
+0.30
1
8254
13:07:40
44.85
44.90
44.90
+0.35
1
8253
13:07:18
44.90
44.95
44.90
+0.35
1
8252
13:07:14
44.85
44.95
44.85
+0.30
1
8251
13:07:13
44.85
44.95
44.85
+0.30
2
8250
13:07:09
44.90
44.95
44.90
+0.35
10
8248
13:06:52
44.90
44.95
44.90
+0.35
1
8238
13:06:37
44.90
44.95
44.90
+0.35
1
8237
13:06:10
44.85
44.95
44.85
+0.30
3
8236
13:06:00
44.85
44.95
44.85
+0.30
1
8233
13:05:50
44.85
44.90
44.90
+0.35
3
8232
13:05:36
44.90
44.95
44.90
+0.35
2
8229
13:05:36
44.90
44.95
44.90
+0.35
32
8227
13:05:30
44.90
45.00
44.90
+0.35
5
8195
13:05:23
44.90
45.00
44.90
+0.35
1
8190
13:05:17
44.90
44.95
44.95
+0.40
1
8189
13:05:16
44.90
44.95
44.95
+0.40
1
8188
13:05:12
44.90
44.95
44.90
+0.35
1
8187
13:04:48
44.90
45.00
45.00
+0.45
1
8186
13:04:46
44.90
45.00
44.90
+0.35
1
8185
13:04:35
44.90
45.00
44.90
+0.35
1
8184
13:04:09
44.90
45.00
44.90
+0.35
1
8183
13:04:05
44.90
44.95
44.95
+0.40
2
8182
13:04:01
44.90
44.95
44.95
+0.40
1
8180
13:03:35
44.90
44.95
44.95
+0.40
1
8179
13:03:32
44.90
44.95
44.90
+0.35
1
8178
13:03:27
44.95
45.00
44.95
+0.40
1
8177
13:03:05
44.90
45.00
44.90
+0.35
1
8176
13:03:03
44.90
45.00
45.00
+0.45
1
8175
13:02:55
44.90
45.00
45.00
+0.45
1
8174
13:02:55
44.90
45.00
44.90
+0.35
1
8173
13:02:49
44.90
45.00
45.00
+0.45
3
8172
13:02:49
44.85
44.90
45.00
+0.45
20
8169
13:02:49
44.85
44.90
44.95
+0.40
7
8149
13:02:49
44.85
44.90
44.90
+0.35
8
8142
13:02:35
44.85
44.90
44.85
+0.30
5
8134
13:02:18
44.85
44.90
44.85
+0.30
1
8129
13:02:04
44.85
44.90
44.85
+0.30
1
8128
13:01:59
44.85
44.90
44.85
+0.30
3
8127
13:01:41
44.85
44.90
44.85
+0.30
1
8124
13:01:33
44.85
44.90
44.90
+0.35
1
8123
13:01:04
44.85
44.90
44.90
+0.35
2
8122
13:01:04
44.85
44.90
44.85
+0.30
1
8120
13:00:56
44.85
44.90
44.90
+0.35
2
8119
13:00:47
44.80
44.85
44.85
+0.30
14
8117
13:00:27
44.80
44.85
44.80
+0.25
1
8103
13:00:24
44.80
44.85
44.80
+0.25
1
8102
13:00:14
44.80
44.85
44.80
+0.25
1
8101
13:00:13
44.80
44.85
44.85
+0.30
2
8100
13:00:12
44.75
44.80
44.80
+0.25
3
8098
13:00:12
44.75
44.80
44.80
+0.25
1
8095
13:00:06
44.75
44.80
44.80
+0.25
1
8094
12:59:50
44.75
44.80
44.75
+0.20
1
8093
12:59:21
44.75
44.80
44.75
+0.20
1
8092
12:59:13
44.75
44.80
44.75
+0.20
1
8091
12:58:59
44.70
44.75
44.75
+0.20
2
8090
12:58:37
44.70
44.75
44.75
+0.20
2
8088
12:58:36
44.70
44.75
44.70
+0.15
1
8086
12:58:35
44.70
44.75
44.75
+0.20
8
8085
12:58:24
44.65
44.70
44.70
+0.15
5
8077
12:57:59
44.65
44.75
44.65
+0.10
1
8072
12:57:57
44.65
44.70
44.70
+0.15
1
8071
12:57:57
44.65
44.70
44.70
+0.15
20
8070
12:57:38
44.65
44.70
44.70
+0.15
1
8050
12:57:34
44.65
44.70
44.65
+0.10
4
8049
12:57:28
44.65
44.70
44.70
+0.15
1
8045
12:57:22
44.65
44.70
44.65
+0.10
1
8044
12:56:53
44.60
44.65
44.65
+0.10
3
8043
12:56:45
44.60
44.65
44.60
+0.05
1
8040
12:56:08
44.60
44.70
44.60
+0.05
1
8039
12:55:55
44.60
44.70
44.60
+0.05
5
8038
12:55:53
44.60
44.65
44.65
+0.10
3
8033
12:55:53
44.60
44.65
44.65
+0.10
6
8030
12:55:31
44.60
44.65
44.60
+0.05
1
8024
12:54:54
44.60
44.70
44.60
+0.05
1
8023
12:54:17
44.60
44.70
44.60
+0.05
1
8022
12:54:07
44.60
44.65
44.65
+0.10
2
8021
12:53:40
44.60
44.70
44.60
+0.05
1
8019
12:53:27
44.65
44.70
44.65
+0.10
1
8018
12:53:24
44.60
44.70
44.70
+0.15
1
8017
12:53:03
44.60
44.70
44.60
+0.05
1
8016
12:52:49
44.60
44.65
44.65
+0.10
1
8015
12:52:43
44.60
44.65
44.65
+0.10
5
8014
12:52:40
44.60
44.70
44.70
+0.15
1
8009
12:52:35
44.60
44.65
44.65
+0.10
2
8008
12:52:26
44.60
44.70
44.60
+0.05
1
8006
12:52:24
44.60
44.65
44.65
+0.10
5
8005
12:52:24
44.60
44.65
44.65
+0.10
5
8000
12:51:49
44.60
44.70
44.60
+0.05
1
7995
12:51:23
44.60
44.70
44.70
+0.15
1
7994
12:51:12
44.60
44.70
44.60
+0.05
1
7993
12:50:48
44.60
44.70
44.70
+0.15
4
7992
12:50:46
44.60
44.65
44.65
+0.10
1
7988
12:50:46
44.60
44.65
44.65
+0.10
3
7987
12:50:46
44.65
44.70
44.65
+0.10
2
7984
12:50:35
44.65
44.70
44.65
+0.10
1
7982
12:50:34
44.70
44.75
44.70
+0.15
3
7981
12:50:24
44.70
44.75
44.70
+0.15
3
7978
12:50:22
44.70
44.75
44.75
+0.20
1
7975
12:50:13
44.70
44.75
44.75
+0.20
1
7974
12:49:58
44.70
44.75
44.70
+0.15
1
7973
12:49:48
44.70
44.75
44.70
+0.15
1
7972
12:49:46
44.70
44.75
44.70
+0.15
5
7971
12:49:22
44.70
44.75
44.70
+0.15
1
7966
12:49:20
44.70
44.75
44.75
+0.20
1
7965
12:48:46
44.70
44.75
44.70
+0.15
1
7964
12:48:10
44.70
44.80
44.70
+0.15
1
7963
12:48:03
44.70
44.80
44.70
+0.15
8
7962
12:47:53
44.70
44.80
44.70
+0.15
1
7954
12:47:34
44.70
44.80
44.70
+0.15
1
7953
12:47:17
44.70
44.75
44.75
+0.20
1
7952
12:47:10
44.70
44.75
44.75
+0.20
1
7951
12:46:59
44.70
44.75
44.75
+0.20
1
7950
12:46:58
44.70
44.75
44.70
+0.15
1
7949
12:46:57
44.70
44.75
44.75
+0.20
2
7948
12:46:22
44.70
44.75
44.70
+0.15
1
7946
12:46:07
44.70
44.75
44.75
+0.20
2
7945
12:45:46
44.70
44.75
44.70
+0.15
1
7943
12:45:27
44.70
44.75
44.70
+0.15
2
7942
12:45:20
44.65
44.75
44.75
+0.20
1
7940
12:45:16
44.65
44.70
44.70
+0.15
20
7939
12:45:15
44.60
44.70
44.70
+0.15
1
7919
12:45:12
44.60
44.65
44.65
+0.10
2
7918
12:45:10
44.60
44.65
44.65
+0.10
10
7916
12:45:10
44.60
44.65
44.60
+0.05
1
7906
12:44:34
44.60
44.65
44.60
+0.05
1
7905
12:44:30
44.60
44.65
44.65
+0.10
1
7904
12:44:08
44.60
44.65
44.60
+0.05
5
7903
12:43:58
44.60
44.65
44.60
+0.05
1
7898
12:43:22
44.60
44.65
44.60
+0.05
1
7897
12:43:03
44.60
44.65
44.65
+0.10
1
7896
12:42:49
44.60
44.65
44.60
+0.05
5
7895
12:42:46
44.60
44.65
44.60
+0.05
1
7890
12:42:39
44.60
44.65
44.60
+0.05
5
7889
12:42:21
44.60
44.65
44.60
+0.05
2
7884
12:42:10
44.60
44.65
44.60
+0.05
1
7882
12:41:34
44.60
44.65
44.60
+0.05
1
7881
12:41:13
44.60
44.65
44.60
+0.05
5
7880
12:41:11
44.60
44.65
44.65
+0.10
1
7875
12:41:03
44.60
44.65
44.60
+0.05
5
7874
12:40:58
44.60
44.65
44.60
+0.05
1
7869
12:40:50
44.60
44.65
44.60
+0.05
10
7868
12:40:30
44.60
44.65
44.65
+0.10
8
7858
12:40:22
44.60
44.75
44.60
+0.05
1
7850
12:40:19
44.60
44.65
44.65
+0.10
7
7849
12:40:17
44.60
44.65
44.65
+0.10
1
7842
12:40:10
44.60
44.65
44.65
+0.10
2
7841
12:39:55
44.65
44.75
44.65
+0.10
30
7839
12:39:46
44.70
44.75
44.70
+0.15
1
7809
12:39:25
44.70
44.75
44.70
+0.15
16
7808
12:39:17
44.70
44.75
44.70
+0.15
2
7792
12:39:10
44.70
44.75
44.70
+0.15
1
7790
12:39:07
44.70
44.75
44.75
+0.20
3
7789
12:38:50
44.70
44.75
44.75
+0.20
9
7786
12:38:34
44.70
44.75
44.70
+0.15
1
7777
12:37:59
44.70
44.75
44.70
+0.15
1
7776
12:37:58
44.70
44.75
44.70
+0.15
1
7775
12:37:22
44.70
44.75
44.70
+0.15
1
7774
12:37:06
44.70
44.75
44.75
+0.20
1
7773
12:36:46
44.70
44.75
44.70
+0.15
1
7772
12:36:16
44.65
44.70
44.70
+0.15
5
7771
12:36:10
44.65
44.75
44.65
+0.10
1
7766
12:35:34
44.70
44.80
44.70
+0.15
1
7765
12:35:33
44.65
44.80
44.80
+0.25
3
7764
12:35:32
44.65
44.80
44.80
+0.25
10
7761
12:35:04
44.65
44.80
44.80
+0.25
1
7751
12:34:58
44.70
44.80
44.70
+0.15
1
7750
12:34:37
44.70
44.75
44.75
+0.20
13
7749
12:34:30
44.70
44.75
44.70
+0.15
1
7736
12:34:22
44.65
44.75
44.65
+0.10
1
7735
12:34:17
44.65
44.70
44.70
+0.15
1
7734
12:33:46
44.65
44.75
44.65
+0.10
1
7733
12:33:41
44.65
44.70
44.70
+0.15
12
7732
12:33:10
44.65
44.70
44.65
+0.10
1
7720
12:33:06
44.60
44.65
44.65
+0.10
3
7719
12:33:04
44.60
44.65
44.65
+0.10
3
7716
12:32:53
44.60
44.65
44.65
+0.10
1
7713
12:32:37
44.60
44.65
44.60
+0.05
10
7712
12:32:34
44.60
44.65
44.60
+0.05
1
7702
12:32:27
44.60
44.65
44.60
+0.05
10
7701
12:31:58
44.60
44.65
44.60
+0.05
1
7691
12:31:27
44.60
44.65
44.60
+0.05
1
7690
12:31:22
44.60
44.65
44.60
+0.05
1
7689
12:31:05
44.60
44.65
44.65
+0.10
1
7688
12:31:00
44.60
44.65
44.65
+0.10
1
7687
12:31:00
44.60
44.65
44.65
+0.10
1
7686
12:30:50
44.65
44.70
44.65
+0.10
1
7685
12:30:46
44.65
44.70
44.65
+0.10
1
7684
12:30:41
44.65
44.70
44.65
+0.10
5
7683
12:30:32
44.65
44.70
44.65
+0.10
5
7678
12:30:19
44.65
44.70
44.70
+0.15
1
7673
12:30:10
44.65
44.70
44.65
+0.10
1
7672
12:29:37
44.70
44.75
44.70
+0.15
3
7671
12:29:37
44.70
44.75
44.70
+0.15
1
7668
12:29:35
44.70
44.75
44.70
+0.15
1
7667
12:29:34
44.70
44.75
44.70
+0.15
1
7666
12:29:30
44.70
44.75
44.70
+0.15
1
7665
12:29:16
44.70
44.75
44.70
+0.15
2
7664
12:29:09
44.70
44.75
44.70
+0.15
3
7662
12:28:58
44.70
44.75
44.70
+0.15
1
7659
12:28:22
44.70
44.75
44.70
+0.15
1
7658
12:28:02
44.65
44.70
44.75
+0.20
8
7657
12:28:02
44.65
44.70
44.70
+0.15
2
7649
12:27:46
44.65
44.75
44.65
+0.10
1
7647
12:27:46
44.70
44.75
44.70
+0.15
3
7646
12:27:46
44.70
44.75
44.70
+0.15
1
7643
12:27:41
44.70
44.75
44.70
+0.15
1
7642
12:27:39
44.70
44.75
44.70
+0.15
1
7641
12:27:10
44.70
44.75
44.70
+0.15
1
7640
12:26:55
44.70
44.75
44.75
+0.20
1
7639
12:26:34
44.70
44.75
44.70
+0.15
1
7638
12:26:07
44.75
44.80
44.75
+0.20
6
7637
12:26:07
44.75
44.80
44.75
+0.20
2
7631
12:26:07
44.75
44.80
44.75
+0.20
6
7629
12:26:06
44.75
44.80
44.75
+0.20
2
7623
12:26:03
44.75
44.80
44.75
+0.20
2
7621
12:25:58
44.75
44.80
44.75
+0.20
1
7619
12:25:43
44.75
44.80
44.75
+0.20
3
7618
12:25:33
44.70
44.75
44.75
+0.20
16
7615
12:25:22
44.70
44.75
44.70
+0.15
1
7599
12:25:12
44.70
44.75
44.70
+0.15
1
7598
12:24:46
44.70
44.75
44.70
+0.15
1
7597
12:24:23
44.70
44.75
44.70
+0.15
2
7596
12:24:20
44.70
44.75
44.70
+0.15
1
7594
12:23:40
44.70
44.75
44.70
+0.15
2
7593
12:23:33
44.65
44.70
44.70
+0.15
6
7591
12:23:26
44.65
44.70
44.70
+0.15
1
7585
12:23:14
44.65
44.70
44.70
+0.15
1
7584
12:23:12
44.65
44.70
44.70
+0.15
1
7583
12:22:51
44.65
44.70
44.70
+0.15
10
7582
12:22:51
44.65
44.70
44.70
+0.15
1
7572
12:21:23
44.60
44.65
44.65
+0.10
7
7571
12:21:21
44.60
44.65
44.65
+0.10
6
7564
12:21:11
44.65
44.70
44.65
+0.10
5
7558
12:20:24
44.65
44.70
44.65
+0.10
9
7553
12:20:17
44.65
44.70
44.65
+0.10
1
7544
12:20:07
44.65
44.70
44.65
+0.10
5
7543
12:20:02
44.65
44.70
44.65
+0.10
1
7538
12:19:33
44.65
44.70
44.70
+0.15
1
7537
12:19:19
44.65
44.70
44.65
+0.10
5
7536
12:18:46
44.65
44.70
44.70
+0.15
1
7531
12:18:37
44.65
44.70
44.65
+0.10
1
7530
12:18:17
44.65
44.70
44.65
+0.10
2
7529
12:17:49
44.65
44.70
44.65
+0.10
1
7527
12:17:40
44.65
44.70
44.65
+0.10
2
7526
12:16:43
44.65
44.70
44.65
+0.10
1
7524
12:15:58
44.65
44.70
44.65
+0.10
10
7523
12:15:52
44.65
44.70
44.65
+0.10
4
7513
12:15:36
44.65
44.70
44.65
+0.10
2
7509
12:15:09
44.60
44.65
44.65
+0.10
8
7507
12:14:54
44.60
44.65
44.60
+0.05
1
7499
12:14:48
44.60
44.65
44.60
+0.05
2
7498
12:14:42
44.60
44.65
44.65
+0.10
1
7496
12:14:02
44.60
44.65
44.60
+0.05
5
7495
12:12:55
44.65
44.70
44.65
+0.10
1
7490
12:12:18
44.65
44.70
44.65
+0.10
1
7489
12:10:37
44.60
44.70
44.70
+0.15
1
7488
12:10:29
44.60
44.65
44.65
+0.10
1
7487
12:10:22
44.60
44.65
44.65
+0.10
1
7486
12:10:19
44.60
44.65
44.60
+0.05
1
7485
12:09:17
44.65
44.75
44.65
+0.10
13
7484
12:09:17
44.65
44.75
44.65
+0.10
42
7471
12:09:17
44.65
44.70
44.70
+0.15
2
7429
12:09:03
44.65
44.70
44.70
+0.15
11
7427
12:08:57
44.65
44.70
44.65
+0.10
1
7416
12:08:48
44.60
44.70
44.60
+0.05
1
7415
12:08:35
44.60
44.70
44.70
+0.15
1
7414
12:08:35
44.60
44.70
44.60
+0.05
1
7413
12:08:25
44.60
44.70
44.60
+0.05
2
7412
12:08:12
44.60
44.70
44.60
+0.05
1
7410
12:08:11
44.60
44.70
44.60
+0.05
1
7409
12:08:10
44.60
44.70
44.60
+0.05
1
7408
12:08:09
44.60
44.70
44.60
+0.05
1
7407
12:08:08
44.60
44.70
44.60
+0.05
1
7406
12:07:58
44.60
44.65
44.65
+0.10
1
7405
12:07:00
44.60
44.70
44.60
+0.05
1
7404
12:07:00
44.55
44.65
44.65
+0.10
6
7403
12:06:56
44.50
44.60
44.60
+0.05
8
7397
12:06:38
44.50
44.55
44.55
0
1
7389
12:06:31
44.50
44.55
44.55
0
1
7388
12:06:08
44.50
44.55
44.55
0
14
7387
12:05:48
44.50
44.55
44.50
-0.05
1
7373
12:05:38
44.50
44.55
44.50
-0.05
1
7372
12:05:23
44.50
44.55
44.50
-0.05
6
7371
12:04:31
44.50
44.55
44.55
0
1
7365
12:03:36
44.45
44.55
44.45
-0.10
1
7364
12:03:05
44.45
44.50
44.50
-0.05
1
7363
12:03:04
44.45
44.50
44.50
-0.05
2
7362
12:03:04
44.40
44.45
44.45
-0.10
16
7360
12:02:35
44.40
44.45
44.40
-0.15
5
7344
12:01:39
44.40
44.45
44.45
-0.10
2
7339
12:01:08
44.40
44.45
44.45
-0.10
1
7337
12:00:36
44.35
44.40
44.40
-0.15
9
7336
12:00:36
44.35
44.40
44.40
-0.15
10
7327
12:00:26
44.35
44.40
44.40
-0.15
1
7317
12:00:06
44.35
44.40
44.35
-0.20
1
7316
11:59:41
44.35
44.40
44.35
-0.20
3
7315
11:59:36
44.35
44.40
44.35
-0.20
4
7312
11:59:32
44.35
44.40
44.35
-0.20
1
7308
11:59:07
44.35
44.40
44.35
-0.20
1
7307
11:58:53
44.35
44.40
44.35
-0.20
1
7306
11:58:19
44.35
44.40
44.35
-0.20
3
7305
11:56:39
44.35
44.40
44.40
-0.15
1
7302
11:56:22
44.35
44.40
44.40
-0.15
1
7301
11:55:59
44.35
44.40
44.35
-0.20
1
7300
11:55:36
44.40
44.45
44.40
-0.15
1
7299
11:55:10
44.35
44.40
44.40
-0.15
5
7298
11:54:39
44.35
44.40
44.35
-0.20
1
7293
11:54:35
44.35
44.40
44.40
-0.15
1
7292
11:54:27
44.35
44.40
44.40
-0.15
1
7291
11:53:52
44.35
44.40
44.40
-0.15
1
7290
11:52:39
44.30
44.40
44.30
-0.25
2
7289
11:52:27
44.30
44.35
44.35
-0.20
2
7287
11:52:17
44.30
44.40
44.40
-0.15
1
7285
11:51:38
44.30
44.40
44.30
-0.25
1
7284
11:51:12
44.40
44.45
44.30
-0.25
2
7283
11:51:12
44.40
44.45
44.35
-0.20
6
7281
11:51:12
44.40
44.45
44.40
-0.15
1
7275
11:49:48
44.45
44.50
44.45
-0.10
1
7274
11:49:45
44.45
44.50
44.45
-0.10
6
7273
11:49:36
44.45
44.50
44.45
-0.10
1
7267
11:49:10
44.45
44.50
44.50
-0.05
1
7266
11:48:56
44.45
44.50
44.50
-0.05
2
7265
11:48:27
44.45
44.55
44.55
0
1
7263
11:48:13
44.45
44.55
44.55
0
1
7262
11:48:05
44.45
44.50
44.50
-0.05
8
7261
11:48:00
44.45
44.50
44.50
-0.05
1
7253
11:48:00
44.45
44.50
44.50
-0.05
7
7252
11:48:00
44.45
44.50
44.50
-0.05
6
7245
11:47:59
44.50
44.55
44.50
-0.05
1
7239
11:47:50
44.50
44.55
44.50
-0.05
1
7238
11:47:50
44.50
44.55
44.50
-0.05
2
7237
11:47:49
44.55
44.60
44.55
0
5
7235
11:47:00
44.60
44.65
44.60
+0.05
4
7230
11:47:00
44.60
44.65
44.60
+0.05
1
7226
11:46:53
44.60
44.65
44.60
+0.05
1
7225
11:46:30
44.60
44.65
44.60
+0.05
1
7224
11:46:18
44.60
44.65
44.60
+0.05
5
7223
11:46:13
44.60
44.65
44.65
+0.10
1
7218
11:44:08
44.60
44.70
44.70
+0.15
1
7217
11:43:46
44.60
44.70
44.60
+0.05
1
7216
11:42:26
44.75
44.80
44.75
+0.20
4
7215
11:42:26
44.75
44.80
44.75
+0.20
1
7211
11:42:26
44.75
44.80
44.75
+0.20
2
7210
11:42:06
44.75
44.80
44.80
+0.25
1
7208
11:42:01
44.75
44.80
44.75
+0.20
2
7207
11:41:20
44.75
44.80
44.75
+0.20
1
7205
11:41:11
44.75
44.80
44.75
+0.20
5
7204
11:39:48
44.75
44.80
44.75
+0.20
1
7199
11:39:29
44.70
44.85
44.70
+0.15
1
7198
11:39:02
44.70
44.75
44.75
+0.20
1
7197
11:38:45
44.65
44.80
44.80
+0.25
14
7196
11:38:02
44.65
44.80
44.80
+0.25
1
7182
11:37:47
44.65
44.80
44.80
+0.25
5
7181
11:37:39
44.60
44.80
44.80
+0.25
1
7176
11:37:39
44.80
44.85
44.80
+0.25
1
7175
11:37:38
44.80
44.85
44.80
+0.25
1
7174
11:37:23
44.80
44.85
44.80
+0.25
1
7173
11:36:58
44.80
44.85
44.80
+0.25
2
7172
11:36:41
44.80
44.85
44.85
+0.30
1
7170
11:36:39
44.80
44.85
44.80
+0.25
1
7169
11:36:32
44.80
44.85
44.85
+0.30
1
7168
11:35:13
44.85
44.90
44.90
+0.35
5
7167
11:34:35
44.85
44.95
44.85
+0.30
4
7162
11:34:26
44.85
44.90
44.90
+0.35
1
7158
11:34:15
44.95
45.00
44.95
+0.40
2
7157
11:34:07
44.95
45.00
44.95
+0.40
5
7155
11:34:02
44.85
44.95
44.95
+0.40
4
7150
11:33:57
44.85
44.90
44.90
+0.35
3
7146
11:33:57
44.85
44.90
44.90
+0.35
1
7143
11:33:49
44.75
44.85
44.85
+0.30
2
7142
11:33:46
44.75
44.85
44.85
+0.30
5
7140
11:33:07
44.75
44.85
44.85
+0.30
7
7135
11:33:04
44.70
44.80
44.80
+0.25
15
7128
11:33:04
44.70
44.75
44.75
+0.20
4
7113
11:33:04
44.75
44.80
44.75
+0.20
3
7109
11:32:19
44.70
44.75
44.75
+0.20
1
7106
11:32:18
44.70
44.75
44.75
+0.20
5
7105
11:31:16
44.70
44.75
44.75
+0.20
1
7100
11:30:31
44.60
44.80
44.80
+0.25
4
7099
11:30:29
44.70
44.80
44.70
+0.15
1
7095
11:30:20
44.70
44.85
44.85
+0.30
2
7094
11:30:17
44.70
44.85
44.85
+0.30
5
7092
11:30:12
44.80
44.85
44.80
+0.25
5
7087
11:30:12
44.80
44.85
44.80
+0.25
6
7082
11:30:12
44.80
44.85
44.80
+0.25
6
7076
11:30:12
44.80
44.85
44.80
+0.25
11
7070
11:30:11
44.80
44.95
44.80
+0.25
13
7059
11:29:58
44.80
44.95
44.80
+0.25
1
7046
11:29:57
44.80
44.95
45.00
+0.45
1
7045
11:29:57
44.80
44.95
44.95
+0.40
2
7044
11:29:57
44.80
44.90
44.90
+0.35
3
7042
11:29:57
44.80
44.90
44.90
+0.35
1
7039
11:29:57
44.80
44.85
44.85
+0.30
5
7038
11:29:57
44.75
44.85
44.85
+0.30
1
7033
11:29:55
44.70
44.85
44.85
+0.30
1
7032
11:29:54
44.80
44.85
44.80
+0.25
1
7031
11:29:54
44.70
44.80
44.80
+0.25
4
7030
11:29:53
44.70
44.80
44.80
+0.25
1
7026
11:29:52
44.70
44.80
44.70
+0.15
1
7025
11:29:52
44.65
44.80
44.80
+0.25
7
7024
11:29:52
44.60
44.70
44.70
+0.15
1
7017
11:29:51
44.60
44.75
44.75
+0.20
3
7016
11:29:51
44.60
44.70
44.70
+0.15
1
7013
11:29:51
44.55
44.70
44.70
+0.15
34
7012
11:29:51
44.55
44.70
44.70
+0.15
3
6978
11:29:51
44.50
44.65
44.65
+0.10
23
6975
11:29:51
44.50
44.65
44.65
+0.10
2
6952
11:29:51
44.45
44.60
44.60
+0.05
23
6950
11:29:46
44.45
44.60
44.60
+0.05
1
6927
11:29:46
44.45
44.55
44.55
0
9
6926
11:29:45
44.45
44.55
44.55
0
1
6917
11:29:41
44.45
44.55
44.55
0
6
6916
11:29:38
44.45
44.55
44.55
0
1
6910
11:29:38
44.45
44.50
44.55
0
1
6909
11:29:38
44.45
44.50
44.50
-0.05
2
6908
11:29:38
44.45
44.50
44.50
-0.05
6
6906
11:29:36
44.45
44.50
44.50
-0.05
10
6900
11:29:36
44.45
44.50
44.50
-0.05
5
6890
11:29:24
44.45
44.50
44.50
-0.05
1
6885
11:29:21
44.45
44.50
44.50
-0.05
4
6884
11:29:06
44.45
44.50
44.50
-0.05
5
6880
11:28:52
44.45
44.50
44.45
-0.10
1
6875
11:28:10
44.45
44.50
44.50
-0.05
1
6874
11:28:08
44.45
44.50
44.50
-0.05
1
6873
11:28:07
44.40
44.45
44.45
-0.10
1
6872
11:28:06
44.40
44.45
44.40
-0.15
1
6871
11:28:06
44.35
44.40
44.40
-0.15
15
6870
11:28:06
44.35
44.40
44.40
-0.15
5
6855
11:27:32
44.30
44.45
44.45
-0.10
3
6850
11:27:32
44.25
44.30
44.30
-0.25
22
6847
11:27:32
44.35
44.45
44.30
-0.25
4
6825
11:27:32
44.35
44.45
44.35
-0.20
24
6821
11:27:31
44.35
44.40
44.40
-0.15
6
6797
11:27:31
44.35
44.40
44.40
-0.15
19
6791
11:27:29
44.40
44.45
44.40
-0.15
1
6772
11:27:11
44.45
44.50
44.45
-0.10
1
6771
11:27:04
44.40
44.50
44.40
-0.15
1
6770
11:27:04
44.40
44.50
44.40
-0.15
1
6769
11:27:03
44.35
44.45
44.50
-0.05
1
6768
11:27:03
44.35
44.45
44.45
-0.10
1
6767
11:27:03
44.40
44.50
44.40
-0.15
5
6766
11:27:03
44.40
44.50
44.40
-0.15
18
6761
11:27:03
44.40
44.50
44.40
-0.15
18
6743
11:27:03
44.40
44.45
44.45
-0.10
1
6725
11:27:00
44.40
44.45
44.45
-0.10
1
6724
11:26:58
44.40
44.45
44.45
-0.10
1
6723
11:26:57
44.35
44.40
44.40
-0.15
4
6722
11:26:57
44.35
44.40
44.40
-0.15
5
6718
11:26:57
44.35
44.40
44.40
-0.15
1
6713
11:26:57
44.35
44.40
44.40
-0.15
2
6712
11:26:54
44.35
44.40
44.40
-0.15
2
6710
11:26:54
44.30
44.35
44.35
-0.20
8
6708
11:26:54
44.30
44.35
44.35
-0.20
4
6700
11:26:54
44.30
44.35
44.35
-0.20
20
6696
11:26:52
44.25
44.35
44.35
-0.20
3
6676
11:26:52
44.25
44.30
44.30
-0.25
34
6673
11:26:28
44.25
44.30
44.25
-0.30
1
6639
11:26:26
44.25
44.30
44.25
-0.30
1
6638
11:26:24
44.25
44.30
44.25
-0.30
1
6637
11:26:13
44.25
44.30
44.25
-0.30
1
6636
11:26:06
44.25
44.30
44.25
-0.30
1
6635
11:25:48
44.25
44.35
44.35
-0.20
1
6634
11:25:48
44.30
44.35
44.35
-0.20
1
6633
11:25:47
44.30
44.35
44.30
-0.25
1
6632
11:25:44
44.30
44.35
44.30
-0.25
3
6631
11:25:43
44.30
44.35
44.30
-0.25
1
6628
11:25:42
44.30
44.35
44.30
-0.25
1
6627
11:25:39
44.30
44.35
44.30
-0.25
5
6626
11:25:39
44.30
44.35
44.30
-0.25
5
6621
11:25:28
44.30
44.35
44.30
-0.25
1
6616
11:25:23
44.30
44.35
44.35
-0.20
1
6615
11:25:23
44.30
44.35
44.30
-0.25
1
6614
11:25:23
44.30
44.35
44.30
-0.25
14
6613
11:25:21
44.30
44.35
44.30
-0.25
1
6599
11:25:11
44.30
44.35
44.30
-0.25
1
6598
11:25:07
44.30
44.35
44.30
-0.25
10
6597
11:24:59
44.30
44.35
44.30
-0.25
5
6587
11:24:57
44.30
44.35
44.30
-0.25
1
6582
11:24:48
44.30
44.35
44.35
-0.20
1
6581
11:24:46
44.30
44.35
44.30
-0.25
2
6580
11:24:39
44.30
44.35
44.30
-0.25
2
6578
11:24:31
44.30
44.35
44.30
-0.25
1
6576
11:24:24
44.30
44.35
44.30
-0.25
2
6575
11:24:15
44.30
44.35
44.30
-0.25
1
6573
11:23:58
44.30
44.35
44.30
-0.25
1
6572
11:23:49
44.30
44.35
44.30
-0.25
1
6571
11:23:47
44.30
44.35
44.30
-0.25
2
6570
11:23:25
44.30
44.35
44.30
-0.25
1
6568
11:23:13
44.30
44.35
44.35
-0.20
2
6567
11:23:13
44.30
44.35
44.30
-0.25
2
6565
11:23:06
44.30
44.35
44.30
-0.25
1
6563
11:23:02
44.30
44.35
44.30
-0.25
5
6562
11:22:59
44.30
44.35
44.30
-0.25
1
6557
11:22:54
44.30
44.35
44.30
-0.25
1
6556
11:22:45
44.30
44.35
44.30
-0.25
1
6555
11:22:41
44.30
44.35
44.30
-0.25
5
6554
11:22:40
44.30
44.35
44.30
-0.25
1
6549
11:22:30
44.30
44.35
44.35
-0.20
1
6548
11:22:18
44.30
44.35
44.30
-0.25
1
6547
11:22:17
44.30
44.35
44.30
-0.25
1
6546
11:22:15
44.30
44.35
44.30
-0.25
1
6545
11:22:14
44.30
44.35
44.30
-0.25
10
6544
11:22:09
44.30
44.35
44.30
-0.25
1
6534
11:22:05
44.30
44.35
44.30
-0.25
5
6533
11:21:44
44.30
44.35
44.35
-0.20
1
6528
11:21:43
44.30
44.35
44.30
-0.25
10
6527
11:21:37
44.30
44.35
44.30
-0.25
4
6517
11:21:30
44.30
44.35
44.30
-0.25
10
6513
11:21:20
44.30
44.35
44.30
-0.25
10
6503
11:20:11
44.30
44.35
44.35
-0.20
1
6493
11:20:03
44.30
44.35
44.35
-0.20
1
6492
11:19:42
44.30
44.35
44.35
-0.20
1
6491
11:19:08
44.25
44.30
44.30
-0.25
1
6490
11:17:53
44.25
44.35
44.35
-0.20
19
6489
11:17:35
44.20
44.30
44.30
-0.25
4
6470
11:17:33
44.20
44.30
44.30
-0.25
1
6466
11:17:07
44.20
44.25
44.25
-0.30
3
6465
11:17:07
44.20
44.25
44.25
-0.30
1
6462
11:17:07
44.20
44.25
44.25
-0.30
4
6461
11:17:06
44.20
44.25
44.20
-0.35
5
6457
11:16:30
44.20
44.30
44.30
-0.25
4
6452
11:16:30
44.25
44.30
44.25
-0.30
2
6448
11:16:30
44.25
44.30
44.25
-0.30
6
6446
11:16:30
44.25
44.30
44.25
-0.30
6
6440
11:16:30
44.25
44.30
44.25
-0.30
68
6434
11:16:26
44.25
44.30
44.30
-0.25
1
6366
11:16:16
44.25
44.30
44.25
-0.30
7
6365
11:16:14
44.30
44.35
44.30
-0.25
5
6358
11:16:11
44.25
44.30
44.30
-0.25
5
6353
11:16:09
44.25
44.30
44.30
-0.25
2
6348
11:16:09
44.25
44.30
44.30
-0.25
5
6346
11:16:08
44.25
44.30
44.25
-0.30
3
6341
11:16:07
44.25
44.30
44.25
-0.30
5
6338
11:15:59
44.25
44.30
44.25
-0.30
1
6333
11:15:54
44.25
44.30
44.30
-0.25
3
6332
11:15:50
44.25
44.30
44.25
-0.30
2
6329
11:15:49
44.20
44.25
44.25
-0.30
21
6327
11:15:48
44.20
44.25
44.25
-0.30
1
6306
11:15:48
44.15
44.20
44.20
-0.35
1
6305
11:15:48
44.15
44.20
44.20
-0.35
9
6304
11:15:47
44.10
44.15
44.15
-0.40
3
6295
11:15:39
44.10
44.15
44.15
-0.40
1
6292
11:15:39
44.10
44.15
44.15
-0.40
2
6291
11:15:37
44.10
44.15
44.15
-0.40
1
6289
11:15:35
44.10
44.15
44.15
-0.40
1
6288
11:15:33
44.10
44.15
44.15
-0.40
9
6287
11:14:37
44.10
44.15
44.10
-0.45
1
6278
11:14:11
44.10
44.15
44.10
-0.45
1
6277
11:14:06
44.10
44.15
44.15
-0.40
1
6276
11:14:03
44.10
44.15
44.10
-0.45
1
6275
11:13:08
44.10
44.15
44.15
-0.40
5
6274
11:13:07
44.10
44.15
44.10
-0.45
1
6269
11:13:03
44.10
44.15
44.10
-0.45
1
6268
11:13:01
44.10
44.15
44.10
-0.45
2
6267
11:12:59
44.10
44.15
44.10
-0.45
6
6265
11:12:56
44.10
44.15
44.10
-0.45
6
6259
11:12:49
44.10
44.15
44.10
-0.45
1
6253
11:12:47
44.10
44.15
44.10
-0.45
1
6252
11:12:46
44.10
44.15
44.10
-0.45
10
6251
11:12:08
44.10
44.15
44.10
-0.45
1
6241
11:12:06
44.10
44.15
44.10
-0.45
1
6240
11:12:05
44.10
44.15
44.10
-0.45
1
6239
11:11:51
44.10
44.15
44.10
-0.45
1
6238
11:11:33
44.10
44.15
44.15
-0.40
1
6237
11:11:17
44.15
44.20
44.15
-0.40
1
6236
11:11:03
44.15
44.20
44.15
-0.40
2
6235
11:10:53
44.15
44.20
44.15
-0.40
20
6233
11:10:51
44.15
44.20
44.15
-0.40
2
6213
11:10:41
44.20
44.25
44.20
-0.35
4
6211
11:10:36
44.20
44.25
44.25
-0.30
1
6207
11:10:36
44.20
44.25
44.20
-0.35
9
6206
11:10:18
44.15
44.25
44.25
-0.30
1
6197
11:09:53
44.20
44.25
44.20
-0.35
30
6196
11:09:46
44.25
44.30
44.25
-0.30
11
6166
11:09:43
44.25
44.30
44.25
-0.30
11
6155
11:09:42
44.25
44.30
44.25
-0.30
8
6144
11:09:04
44.25
44.35
44.25
-0.30
2
6136
11:08:48
44.25
44.35
44.25
-0.30
1
6134
11:08:28
44.25
44.35
44.25
-0.30
4
6133
11:07:28
44.25
44.35
44.35
-0.20
1
6129
11:06:52
44.30
44.45
44.30
-0.25
10
6128
11:06:51
44.30
44.35
44.35
-0.20
2
6118
11:06:50
44.30
44.35
44.30
-0.25
4
6116
11:06:21
44.30
44.40
44.30
-0.25
2
6112
11:06:16
44.30
44.45
44.30
-0.25
5
6110
11:06:08
44.30
44.45
44.45
-0.10
1
6105
11:06:06
44.25
44.30
44.30
-0.25
11
6104
11:05:57
44.25
44.30
44.25
-0.30
1
6093
11:05:35
44.25
44.30
44.25
-0.30
11
6092
11:05:31
44.25
44.30
44.25
-0.30
1
6081
11:05:29
44.25
44.30
44.30
-0.25
2
6080
11:05:10
44.25
44.30
44.30
-0.25
2
6078
11:05:08
44.30
44.35
44.30
-0.25
6
6076
11:05:08
44.30
44.35
44.30
-0.25
6
6070
11:04:54
44.35
44.40
44.35
-0.20
18
6064
11:04:48
44.40
44.45
44.40
-0.15
1
6046
11:04:47
44.45
44.50
44.45
-0.10
28
6045
11:03:40
44.45
44.50
44.45
-0.10
1
6017
11:03:24
44.45
44.50
44.50
-0.05
1
6016
11:03:03
44.45
44.50
44.50
-0.05
1
6015
11:03:00
44.45
44.50
44.45
-0.10
1
6014
11:02:10
44.45
44.50
44.45
-0.10
1
6013
11:01:47
44.40
44.45
44.45
-0.10
6
6012
11:01:47
44.40
44.45
44.40
-0.15
1
6006
11:01:31
44.40
44.45
44.40
-0.15
5
6005
11:00:43
44.40
44.45
44.45
-0.10
1
6000
10:59:49
44.45
44.50
44.45
-0.10
1
5999
10:59:20
44.45
44.50
44.50
-0.05
1
5998
10:59:03
44.50
44.55
44.50
-0.05
2
5997
10:58:50
44.50
44.60
44.50
-0.05
3
5995
10:58:49
44.50
44.55
44.55
0
1
5992
10:58:39
44.55
44.60
44.55
0
1
5991
10:58:15
44.55
44.60
44.55
0
1
5990
10:57:48
44.55
44.60
44.60
+0.05
1
5989
10:57:14
44.60
44.65
44.65
+0.10
2
5988
10:57:14
44.60
44.65
44.60
+0.05
7
5986
10:57:12
44.60
44.65
44.60
+0.05
5
5979
10:57:11
44.60
44.65
44.60
+0.05
4
5974
10:56:41
44.55
44.60
44.60
+0.05
1
5970
10:56:40
44.55
44.70
44.55
0
3
5969
10:56:35
44.55
44.70
44.55
0
1
5966
10:56:30
44.50
44.65
44.65
+0.10
11
5965
10:56:30
44.50
44.55
44.55
0
1
5954
10:56:29
44.45
44.60
44.60
+0.05
9
5953
10:56:18
44.45
44.55
44.55
0
1
5944
10:56:18
44.45
44.55
44.55
0
1
5943
10:55:55
44.45
44.55
44.60
+0.05
1
5942
10:55:55
44.45
44.55
44.55
0
1
5941
10:55:55
44.40
44.50
44.50
-0.05
29
5940
10:55:48
44.40
44.50
44.50
-0.05
1
5911
10:55:43
44.40
44.50
44.40
-0.15
1
5910
10:55:18
44.35
44.50
44.50
-0.05
1
5909
10:55:18
44.35
44.40
44.40
-0.15
16
5908
10:55:18
44.35
44.40
44.40
-0.15
1
5892
10:55:15
44.35
44.40
44.40
-0.15
1
5891
10:54:59
44.35
44.40
44.40
-0.15
1
5890
10:54:32
44.40
44.45
44.40
-0.15
5
5889
10:54:32
44.40
44.45
44.40
-0.15
2
5884
10:54:31
44.40
44.50
44.40
-0.15
1
5882
10:54:14
44.50
44.60
44.50
-0.05
5
5881
10:54:06
44.50
44.65
44.50
-0.05
1
5876
10:53:47
44.45
44.50
44.50
-0.05
10
5875
10:53:21
44.65
44.70
44.65
+0.10
16
5865
10:53:13
44.60
44.65
44.65
+0.10
5
5849
10:53:13
44.60
44.65
44.65
+0.10
1
5844
10:53:03
44.60
44.65
44.60
+0.05
3
5843
10:52:57
44.60
44.65
44.60
+0.05
2
5840
10:52:50
44.60
44.65
44.60
+0.05
1
5838
10:52:49
44.55
44.60
44.60
+0.05
5
5837
10:52:43
44.50
44.55
44.55
0
1
5832
10:52:43
44.50
44.55
44.55
0
5
5831
10:52:41
44.50
44.55
44.55
0
2
5826
10:52:41
44.45
44.50
44.50
-0.05
6
5824
10:52:41
44.45
44.50
44.50
-0.05
1
5818
10:52:21
44.40
44.45
44.45
-0.10
6
5817
10:52:12
44.35
44.40
44.40
-0.15
5
5811
10:50:34
44.45
44.50
44.45
-0.10
8
5806
10:50:34
44.45
44.50
44.45
-0.10
32
5798
10:49:08
44.40
44.50
44.50
-0.05
1
5766
10:48:33
44.35
44.40
44.40
-0.15
1
5765
10:48:30
44.35
44.40
44.40
-0.15
2
5764
10:48:30
44.35
44.40
44.40
-0.15
10
5762
10:48:26
44.35
44.40
44.35
-0.20
7
5752
10:48:25
44.35
44.40
44.35
-0.20
6
5745
10:48:11
44.35
44.40
44.35
-0.20
1
5739
10:47:55
44.30
44.35
44.35
-0.20
2
5738
10:47:45
44.30
44.35
44.30
-0.25
5
5736
10:47:11
44.25
44.30
44.30
-0.25
11
5731
10:47:11
44.25
44.30
44.30
-0.25
1
5720
10:47:01
44.25
44.30
44.25
-0.30
5
5719
10:46:15
44.25
44.30
44.25
-0.30
1
5714
10:46:00
44.25
44.30
44.25
-0.30
1
5713
10:45:52
44.25
44.30
44.25
-0.30
1
5712
10:45:47
44.25
44.30
44.30
-0.25
1
5711
10:45:41
44.25
44.30
44.30
-0.25
1
5710
10:45:41
44.25
44.30
44.30
-0.25
15
5709
10:45:30
44.25
44.30
44.25
-0.30
1
5694
10:45:14
44.25
44.30
44.30
-0.25
2
5693
10:45:04
44.25
44.30
44.30
-0.25
1
5691
10:44:58
44.25
44.30
44.25
-0.30
1
5690
10:44:57
44.25
44.30
44.25
-0.30
1
5689
10:44:56
44.25
44.30
44.25
-0.30
1
5688
10:44:49
44.25
44.30
44.25
-0.30
1
5687
10:44:33
44.25
44.30
44.25
-0.30
1
5686
10:44:30
44.25
44.30
44.25
-0.30
1
5685
10:44:22
44.25
44.30
44.30
-0.25
1
5684
10:44:21
44.25
44.30
44.25
-0.30
1
5683
10:43:59
44.25
44.30
44.25
-0.30
2
5682
10:43:59
44.25
44.30
44.25
-0.30
10
5680
10:43:15
44.30
44.40
44.30
-0.25
8
5670
10:43:01
44.30
44.40
44.30
-0.25
1
5662
10:42:55
44.35
44.40
44.35
-0.20
12
5661
10:42:19
44.35
44.40
44.35
-0.20
1
5649
10:41:44
44.35
44.40
44.35
-0.20
1
5648
10:41:18
44.30
44.45
44.45
-0.10
1
5647
10:41:00
44.30
44.40
44.40
-0.15
1
5646
10:40:26
44.30
44.40
44.30
-0.25
1
5645
10:39:47
44.30
44.40
44.30
-0.25
1
5644
10:39:46
44.30
44.40
44.30
-0.25
1
5643
10:39:44
44.30
44.35
44.35
-0.20
2
5642
10:39:42
44.30
44.35
44.30
-0.25
2
5640
10:39:41
44.30
44.35
44.30
-0.25
2
5638
10:39:18
44.30
44.35
44.35
-0.20
1
5636
10:39:18
44.30
44.35
44.35
-0.20
1
5635
10:39:18
44.30
44.35
44.35
-0.20
1
5634
10:39:18
44.30
44.35
44.35
-0.20
1
5633
10:39:18
44.30
44.35
44.35
-0.20
1
5632
10:39:18
44.30
44.35
44.35
-0.20
1
5631
10:39:18
44.30
44.35
44.35
-0.20
1
5630
10:39:18
44.30
44.35
44.35
-0.20
1
5629
10:39:18
44.30
44.35
44.35
-0.20
1
5628
10:39:18
44.30
44.35
44.35
-0.20
1
5627
10:39:08
44.20
44.35
44.35
-0.20
1
5626
10:39:08
44.20
44.35
44.35
-0.20
1
5625
10:39:08
44.20
44.35
44.35
-0.20
1
5624
10:39:08
44.20
44.35
44.35
-0.20
1
5623
10:39:08
44.20
44.35
44.35
-0.20
1
5622
10:39:08
44.20
44.35
44.35
-0.20
1
5621
10:39:08
44.20
44.35
44.35
-0.20
1
5620
10:39:08
44.20
44.35
44.35
-0.20
1
5619
10:39:08
44.20
44.35
44.35
-0.20
1
5618
10:39:08
44.20
44.35
44.35
-0.20
1
5617
10:39:04
44.20
44.35
44.20
-0.35
1
5616
10:39:01
44.20
44.35
44.20
-0.35
1
5615
10:39:01
44.20
44.30
44.30
-0.25
3
5614
10:38:50
44.20
44.40
44.20
-0.35
1
5611
10:38:50
44.25
44.40
44.25
-0.30
2
5610
10:38:50
44.35
44.45
44.35
-0.20
19
5608
10:38:38
44.35
44.45
44.35
-0.20
1
5589
10:38:32
44.35
44.45
44.35
-0.20
1
5588
10:38:32
44.35
44.45
44.45
-0.10
2
5587
10:38:32
44.40
44.45
44.40
-0.15
1
5585
10:38:32
44.40
44.45
44.40
-0.15
12
5584
10:37:36
44.45
44.50
44.45
-0.10
3
5572
10:37:36
44.45
44.55
44.45
-0.10
3
5569
10:37:36
44.50
44.55
44.50
-0.05
15
5566
10:37:28
44.50
44.55
44.50
-0.05
3
5551
10:37:28
44.55
44.60
44.55
0
26
5548
10:36:59
44.55
44.65
44.55
0
1
5522
10:36:55
44.55
44.65
44.65
+0.10
1
5521
10:36:46
44.55
44.65
44.55
0
2
5520
10:36:41
44.50
44.55
44.55
0
13
5518
10:36:13
44.50
44.55
44.55
0
1
5505
10:35:37
44.50
44.55
44.55
0
1
5504
10:35:22
44.55
44.65
44.55
0
1
5503
10:35:16
44.55
44.65
44.55
0
1
5502
10:34:33
44.50
44.65
44.50
-0.05
1
5501
10:34:33
44.50
44.65
44.50
-0.05
1
5500
10:34:33
44.55
44.70
44.55
0
1
5499
10:34:33
44.55
44.65
44.65
+0.10
2
5498
10:34:33
44.60
44.65
44.60
+0.05
1
5496
10:34:33
44.65
44.70
44.65
+0.10
19
5495
10:34:32
44.65
44.70
44.65
+0.10
5
5476
10:34:18
44.65
44.70
44.65
+0.10
1
5471
10:34:18
44.65
44.70
44.65
+0.10
2
5470
10:33:53
44.60
44.65
44.65
+0.10
2
5468
10:33:46
44.50
44.70
44.50
-0.05
2
5466
10:33:37
44.55
44.70
44.55
0
1
5464
10:33:37
44.55
44.70
44.70
+0.15
2
5463
10:33:37
44.70
44.75
44.70
+0.15
31
5461
10:33:34
44.70
44.75
44.75
+0.20
4
5430
10:33:28
44.65
44.70
44.70
+0.15
3
5426
10:33:27
44.60
44.65
44.65
+0.10
4
5423
10:33:14
44.55
44.60
44.60
+0.05
2
5419
10:33:13
44.50
44.55
44.55
0
1
5417
10:32:57
44.55
44.60
44.55
0
1
5416
10:32:57
44.50
44.55
44.55
0
4
5415
10:32:55
44.50
44.55
44.55
0
1
5411
10:32:51
44.50
44.55
44.55
0
1
5410
10:32:40
44.50
44.55
44.50
-0.05
1
5409
10:32:39
44.50
44.55
44.50
-0.05
5
5408
10:32:36
44.50
44.55
44.50
-0.05
5
5403
10:32:29
44.50
44.55
44.50
-0.05
1
5398
10:32:22
44.45
44.50
44.50
-0.05
5
5397
10:32:12
44.45
44.50
44.45
-0.10
3
5392
10:32:03
44.45
44.50
44.45
-0.10
1
5389
10:31:42
44.45
44.50
44.50
-0.05
1
5388
10:31:36
44.45
44.50
44.45
-0.10
2
5387
10:31:27
44.45
44.50
44.50
-0.05
1
5385
10:31:20
44.40
44.45
44.45
-0.10
12
5384
10:30:54
44.45
44.50
44.45
-0.10
2
5372
10:30:54
44.45
44.50
44.45
-0.10
4
5370
10:30:22
44.50
44.55
44.50
-0.05
5
5366
10:30:20
44.50
44.55
44.55
0
2
5361
10:30:14
44.40
44.50
44.50
-0.05
4
5359
10:29:56
44.40
44.50
44.50
-0.05
1
5355
10:29:55
44.50
44.55
44.50
-0.05
1
5354
10:29:50
44.45
44.55
44.20
-0.35
3
5353
10:29:50
44.45
44.55
44.25
-0.30
18
5350
10:29:50
44.45
44.55
44.30
-0.25
17
5332
10:29:50
44.45
44.55
44.45
-0.10
12
5315
10:29:35
44.25
44.50
44.50
-0.05
1
5303
10:29:34
44.45
44.60
44.20
-0.35
40
5302
10:29:34
44.45
44.60
44.25
-0.30
1
5262
10:29:34
44.45
44.60
44.30
-0.25
1
5261
10:29:34
44.45
44.60
44.35
-0.20
2
5260
10:29:34
44.45
44.60
44.40
-0.15
4
5258
10:29:34
44.45
44.60
44.45
-0.10
2
5254
10:29:19
44.40
44.50
44.50
-0.05
2
5252
10:29:19
44.40
44.45
44.45
-0.10
7
5250
10:29:12
44.40
44.50
44.50
-0.05
1
5243
10:29:09
44.40
44.45
44.45
-0.10
1
5242
10:29:09
44.55
44.60
44.40
-0.15
4
5241
10:29:09
44.55
44.60
44.45
-0.10
15
5237
10:29:09
44.55
44.60
44.50
-0.05
27
5222
10:29:09
44.55
44.60
44.55
0
4
5195
10:28:55
44.50
44.65
44.65
+0.10
1
5191
10:28:54
44.50
44.55
44.55
0
1
5190
10:28:52
44.55
44.60
44.50
-0.05
25
5189
10:28:52
44.55
44.60
44.55
0
25
5164
10:28:48
44.60
44.65
44.60
+0.05
1
5139
10:28:46
44.60
44.65
44.65
+0.10
1
5138
10:28:33
44.60
44.70
44.55
0
3
5137
10:28:33
44.60
44.70
44.60
+0.05
2
5134
10:28:32
44.60
44.65
44.65
+0.10
3
5132
10:28:29
44.65
44.70
44.60
+0.05
2
5129
10:28:29
44.65
44.70
44.65
+0.10
8
5127
10:28:16
44.65
44.70
44.65
+0.10
1
5119
10:28:04
44.65
44.75
44.60
+0.05
3
5118
10:28:04
44.65
44.75
44.65
+0.10
2
5115
10:28:04
44.65
44.70
44.70
+0.15
3
5113
10:28:04
44.70
44.75
44.70
+0.15
5
5110
10:27:57
44.70
44.75
44.70
+0.15
5
5105
10:27:49
44.70
44.80
44.70
+0.15
1
5100
10:27:42
44.70
44.80
44.70
+0.15
5
5099
10:27:30
44.70
44.80
44.70
+0.15
4
5094
10:27:25
44.70
44.80
44.70
+0.15
1
5090
10:27:14
44.75
44.80
44.75
+0.20
5
5089
10:27:02
44.70
44.75
44.75
+0.20
1
5084
10:27:01
44.65
44.70
44.70
+0.15
9
5083
10:26:59
44.65
44.70
44.70
+0.15
1
5074
10:26:57
44.65
44.70
44.70
+0.15
1
5073
10:26:44
44.65
44.70
44.70
+0.15
1
5072
10:26:17
44.70
44.80
44.70
+0.15
9
5071
10:26:07
44.70
44.80
44.80
+0.25
1
5062
10:26:04
44.70
44.80
44.70
+0.15
1
5061
10:25:45
44.75
44.80
44.75
+0.20
6
5060
10:25:07
44.80
44.85
44.80
+0.25
3
5054
10:25:00
44.80
44.85
44.80
+0.25
1
5051
10:25:00
44.80
44.85
44.80
+0.25
3
5050
10:24:45
44.85
44.90
44.85
+0.30
1
5047
10:24:45
44.90
44.95
44.90
+0.35
17
5046
10:24:31
44.90
44.95
44.90
+0.35
1
5029
10:24:29
44.90
44.95
44.90
+0.35
5
5028
10:24:27
44.90
44.95
44.90
+0.35
1
5023
10:24:24
44.90
44.95
44.90
+0.35
5
5022
10:24:24
44.90
44.95
44.90
+0.35
5
5017
10:23:38
44.90
45.00
44.90
+0.35
4
5012
10:23:15
44.90
44.95
44.95
+0.40
1
5008
10:23:03
44.85
44.90
44.90
+0.35
2
5007
10:23:03
44.85
44.90
44.90
+0.35
7
5005
10:22:41
44.85
44.90
44.85
+0.30
5
4998
10:22:40
44.85
44.90
44.90
+0.35
1
4993
10:22:07
44.85
44.90
44.85
+0.30
1
4992
10:21:41
44.90
44.95
44.90
+0.35
9
4991
10:20:52
44.95
45.00
44.95
+0.40
2
4982
10:20:52
45.00
45.05
45.00
+0.45
12
4980
10:20:33
45.05
45.10
45.05
+0.50
2
4968
10:20:24
45.05
45.10
45.05
+0.50
1
4966
10:20:06
45.10
45.15
45.10
+0.55
14
4965
10:19:40
45.10
45.15
45.15
+0.60
2
4951
10:19:36
45.10
45.15
45.10
+0.55
5
4949
10:19:35
45.15
45.20
45.15
+0.60
14
4944
10:19:21
45.10
45.20
45.10
+0.55
10
4930
10:19:17
45.15
45.20
45.15
+0.60
1
4920
10:19:17
45.10
45.15
45.15
+0.60
1
4919
10:19:17
45.10
45.15
45.15
+0.60
5
4918
10:19:17
45.10
45.15
45.15
+0.60
2
4913
10:19:15
45.10
45.15
45.15
+0.60
4
4911
10:18:35
45.10
45.15
45.15
+0.60
1
4907
10:18:35
45.10
45.15
45.15
+0.60
2
4906
10:18:00
45.10
45.20
45.20
+0.65
1
4904
10:18:00
45.15
45.20
45.15
+0.60
1
4903
10:18:00
45.15
45.20
45.15
+0.60
5
4902
10:17:58
45.15
45.20
45.15
+0.60
4
4897
10:17:53
45.15
45.20
45.15
+0.60
1
4893
10:17:51
45.15
45.20
45.15
+0.60
1
4892
10:17:50
45.15
45.20
45.15
+0.60
1
4891
10:17:48
45.15
45.20
45.15
+0.60
3
4890
10:17:44
45.15
45.20
45.15
+0.60
4
4887
10:17:24
45.15
45.20
45.20
+0.65
1
4883
10:17:24
45.15
45.20
45.15
+0.60
1
4882
10:17:17
45.15
45.20
45.15
+0.60
1
4881
10:17:07
45.15
45.20
45.15
+0.60
1
4880
10:17:00
45.15
45.20
45.15
+0.60
1
4879
10:17:00
45.15
45.20
45.15
+0.60
1
4878
10:16:59
45.10
45.15
45.15
+0.60
3
4877
10:16:59
45.10
45.15
45.15
+0.60
1
4874
10:16:55
45.10
45.15
45.15
+0.60
1
4873
10:16:06
45.10
45.15
45.15
+0.60
1
4872
10:15:48
45.10
45.15
45.15
+0.60
1
4871
10:15:24
45.10
45.20
45.10
+0.55
1
4870
10:15:08
45.15
45.20
45.15
+0.60
4
4869
10:15:08
45.15
45.20
45.15
+0.60
5
4865
10:15:06
45.15
45.20
45.15
+0.60
4
4860
10:15:05
45.15
45.20
45.15
+0.60
1
4856
10:15:03
45.15
45.20
45.15
+0.60
2
4855
10:14:55
45.15
45.20
45.20
+0.65
1
4853
10:14:48
45.15
45.20
45.20
+0.65
1
4852
10:14:31
45.15
45.20
45.20
+0.65
1
4851
10:14:07
45.30
45.35
45.30
+0.75
11
4850
10:14:07
45.15
45.30
45.30
+0.75
1
4839
10:13:57
45.15
45.30
45.30
+0.75
1
4838
10:13:45
45.25
45.35
45.25
+0.70
4
4837
10:13:45
45.25
45.35
45.25
+0.70
7
4833
10:13:43
45.25
45.35
45.35
+0.80
1
4826
10:13:42
45.30
45.35
45.30
+0.75
4
4825
10:13:42
45.25
45.30
45.35
+0.80
1
4821
10:13:42
45.25
45.30
45.30
+0.75
1
4820
10:13:42
45.25
45.30
45.30
+0.75
2
4819
10:13:42
45.20
45.25
45.25
+0.70
10
4817
10:13:23
45.20
45.25
45.20
+0.65
2
4807
10:13:23
45.20
45.25
45.25
+0.70
1
4805
10:13:22
45.15
45.20
45.20
+0.65
1
4804
10:13:22
45.15
45.20
45.20
+0.65
1
4803
10:13:22
45.15
45.20
45.20
+0.65
10
4802
10:13:21
45.10
45.15
45.15
+0.60
21
4792
10:13:21
45.10
45.15
45.15
+0.60
2
4771
10:13:21
45.10
45.15
45.10
+0.55
10
4769
10:12:40
45.00
45.10
45.10
+0.55
17
4759
10:12:40
45.00
45.05
45.05
+0.50
2
4742
10:11:48
45.05
45.10
45.05
+0.50
2
4740
10:11:43
45.10
45.15
45.10
+0.55
6
4738
10:11:34
45.10
45.15
45.10
+0.55
8
4732
10:11:33
45.10
45.15
45.10
+0.55
1
4724
10:11:31
45.10
45.15
45.10
+0.55
1
4723
10:11:07
45.10
45.15
45.10
+0.55
1
4722
10:10:55
45.10
45.15
45.10
+0.55
1
4721
10:10:54
45.10
45.15
45.10
+0.55
1
4720
10:10:50
45.05
45.10
45.10
+0.55
1
4719
10:10:37
45.00
45.05
45.05
+0.50
3
4718
10:10:26
45.00
45.05
45.05
+0.50
1
4715
10:10:22
45.00
45.05
45.05
+0.50
2
4714
10:10:22
45.00
45.05
45.05
+0.50
1
4712
10:09:11
45.05
45.10
45.05
+0.50
1
4711
10:09:11
45.05
45.10
45.05
+0.50
2
4710
10:09:05
45.10
45.15
45.10
+0.55
1
4708
10:09:05
45.10
45.15
45.10
+0.55
8
4707
10:09:04
45.10
45.15
45.10
+0.55
1
4699
10:08:59
45.10
45.15
45.10
+0.55
1
4698
10:08:44
45.10
45.15
45.10
+0.55
1
4697
10:08:36
45.10
45.15
45.10
+0.55
1
4696
10:08:32
45.10
45.15
45.15
+0.60
1
4695
10:08:31
45.10
45.15
45.10
+0.55
5
4694
10:08:29
45.10
45.15
45.15
+0.60
4
4689
10:08:29
45.10
45.15
45.15
+0.60
1
4685
10:08:18
45.10
45.15
45.15
+0.60
2
4684
10:08:02
45.10
45.15
45.15
+0.60
2
4682
10:07:59
45.10
45.15
45.15
+0.60
1
4680
10:07:46
45.10
45.15
45.15
+0.60
1
4679
10:07:39
45.10
45.15
45.15
+0.60
2
4678
10:07:34
45.10
45.15
45.15
+0.60
1
4676
10:07:18
45.05
45.10
45.10
+0.55
2
4675
10:07:15
45.05
45.10
45.05
+0.50
1
4673
10:07:09
45.05
45.10
45.10
+0.55
1
4672
10:07:07
45.05
45.10
45.10
+0.55
3
4671
10:06:48
45.00
45.05
45.05
+0.50
1
4668
10:06:47
44.95
45.00
45.00
+0.45
3
4667
10:06:46
44.95
45.00
45.00
+0.45
1
4664
10:06:44
44.95
45.00
45.00
+0.45
1
4663
10:06:39
44.95
45.00
45.00
+0.45
1
4662
10:06:38
44.95
45.00
45.00
+0.45
1
4661
10:06:33
44.95
45.00
45.00
+0.45
2
4660
10:06:24
44.95
45.00
45.00
+0.45
1
4658
10:06:22
44.95
45.00
45.00
+0.45
1
4657
10:06:21
44.95
45.00
45.00
+0.45
1
4656
10:06:14
44.90
44.95
44.95
+0.40
1
4655
10:06:13
44.90
44.95
44.95
+0.40
1
4654
10:05:49
44.90
44.95
44.95
+0.40
1
4653
10:05:29
44.90
44.95
44.95
+0.40
2
4652
10:05:18
44.90
44.95
44.95
+0.40
1
4650
10:04:43
44.85
44.95
44.95
+0.40
1
4649
10:04:36
44.75
44.95
44.95
+0.40
1
4648
10:04:25
44.80
44.95
44.95
+0.40
1
4647
10:04:15
44.80
44.95
44.95
+0.40
1
4646
10:04:04
44.80
44.95
44.95
+0.40
1
4645
10:03:54
44.75
44.95
44.95
+0.40
1
4644
10:03:43
44.75
44.95
44.95
+0.40
1
4643
10:03:01
44.95
45.05
44.95
+0.40
1
4642
10:03:01
45.00
45.10
45.00
+0.45
22
4641
10:02:54
45.00
45.05
45.00
+0.45
1
4619
10:02:53
45.05
45.10
45.05
+0.50
2
4618
10:02:53
45.05
45.10
45.05
+0.50
1
4616
10:02:53
44.95
45.00
45.00
+0.45
4
4615
10:02:53
44.95
45.00
45.00
+0.45
5
4611
10:02:50
44.95
45.00
45.00
+0.45
2
4606
10:02:50
44.95
45.00
45.00
+0.45
4
4604
10:02:50
44.95
45.00
45.00
+0.45
3
4600
10:02:49
44.95
45.00
45.00
+0.45
2
4597
10:02:49
44.95
45.00
45.00
+0.45
3
4595
10:02:45
44.90
44.95
44.95
+0.40
3
4592
10:02:44
44.85
44.90
44.90
+0.35
5
4589
10:02:44
44.80
44.85
44.85
+0.30
1
4584
10:02:44
44.75
44.80
44.80
+0.25
3
4583
10:02:44
44.75
44.80
44.80
+0.25
16
4580
10:02:39
44.70
44.75
44.75
+0.20
1
4564
10:02:21
44.70
44.75
44.70
+0.15
2
4563
10:02:14
44.70
44.80
44.80
+0.25
1
4561
10:02:06
44.70
44.75
44.75
+0.20
2
4560
10:02:05
44.55
44.60
44.60
+0.05
1
4558
10:02:05
44.55
44.60
44.60
+0.05
1
4557
10:02:04
44.50
44.55
44.55
0
2
4556
10:01:56
44.45
44.50
44.50
-0.05
1
4554
10:01:45
44.45
44.50
44.50
-0.05
2
4553
10:01:38
44.45
44.50
44.50
-0.05
1
4551
10:01:12
44.45
44.50
44.50
-0.05
1
4550
10:01:06
44.45
44.50
44.45
-0.10
7
4549
10:00:50
44.45
44.50
44.50
-0.05
1
4542
10:00:43
44.45
44.55
44.45
-0.10
1
4541
10:00:43
44.45
44.50
44.50
-0.05
1
4540
10:00:21
44.50
44.60
44.50
-0.05
23
4539
10:00:17
44.55
44.60
44.55
0
2
4516
10:00:01
44.50
44.60
44.60
+0.05
1
4514
09:59:54
44.50
44.60
44.45
-0.10
2
4513
09:59:54
44.50
44.60
44.50
-0.05
1
4511
09:59:48
44.45
44.60
44.45
-0.10
5
4510
09:59:46
44.55
44.60
44.55
0
1
4505
09:59:35
44.55
44.60
44.45
-0.10
1
4504
09:59:35
44.55
44.60
44.50
-0.05
3
4503
09:59:35
44.55
44.60
44.55
0
2
4500
09:59:21
44.60
44.70
44.60
+0.05
2
4498
09:59:20
44.60
44.75
44.60
+0.05
7
4496
09:59:18
44.60
44.75
44.60
+0.05
2
4489
09:59:14
44.60
44.75
44.60
+0.05
2
4487
09:59:11
44.60
44.75
44.60
+0.05
1
4485
09:59:05
44.60
44.70
44.60
+0.05
1
4484
09:59:02
44.65
44.75
44.65
+0.10
2
4483
09:58:57
44.70
44.80
44.70
+0.15
6
4481
09:58:56
44.70
44.80
44.70
+0.15
1
4475
09:58:48
44.70
44.75
44.70
+0.15
1
4474
09:58:40
44.60
44.75
44.60
+0.05
5
4473
09:58:40
44.65
44.75
44.65
+0.10
2
4468
09:58:39
44.70
44.75
44.70
+0.15
1
4466
09:58:28
44.65
44.75
44.65
+0.10
3
4465
09:58:18
44.70
44.75
44.70
+0.15
3
4462
09:58:13
44.75
44.80
44.75
+0.20
4
4459
09:58:10
44.75
44.80
44.75
+0.20
2
4455
09:58:03
44.80
44.85
44.80
+0.25
19
4453
09:58:03
44.80
44.85
44.80
+0.25
5
4434
09:58:03
44.80
44.85
44.80
+0.25
25
4429
09:58:03
44.85
44.90
44.85
+0.30
49
4404
09:58:03
44.90
44.95
44.90
+0.35
13
4355
09:58:03
44.90
44.95
44.90
+0.35
11
4342
09:58:02
44.90
44.95
44.90
+0.35
2
4331
09:57:56
44.90
44.95
44.90
+0.35
20
4329
09:57:54
44.90
44.95
44.95
+0.40
1
4309
09:57:32
44.90
44.95
44.90
+0.35
1
4308
09:57:18
44.90
44.95
44.90
+0.35
5
4307
09:57:10
44.90
44.95
44.90
+0.35
4
4302
09:57:07
44.90
44.95
44.95
+0.40
1
4298
09:57:03
44.95
45.00
44.95
+0.40
8
4297
09:56:54
44.95
45.00
44.95
+0.40
2
4289
09:56:52
44.95
45.00
44.95
+0.40
1
4287
09:56:50
44.95
45.00
44.95
+0.40
1
4286
09:56:30
44.95
45.00
44.95
+0.40
2
4285
09:56:29
44.95
45.00
44.95
+0.40
8
4283
09:56:26
44.95
45.00
44.95
+0.40
1
4275
09:56:24
44.95
45.00
44.95
+0.40
3
4274
09:56:20
44.95
45.00
44.95
+0.40
2
4271
09:56:16
44.95
45.00
44.95
+0.40
1
4269
09:56:16
44.95
45.00
44.95
+0.40
1
4268
09:56:14
44.95
45.00
44.95
+0.40
10
4267
09:56:00
45.00
45.05
45.00
+0.45
3
4257
09:55:56
45.00
45.05
45.00
+0.45
2
4254
09:55:45
45.05
45.10
45.05
+0.50
1
4252
09:55:36
45.05
45.10
45.00
+0.45
3
4251
09:55:36
45.05
45.10
45.05
+0.50
2
4248
09:55:29
45.05
45.10
45.05
+0.50
1
4246
09:55:25
45.00
45.05
45.05
+0.50
1
4245
09:55:16
45.00
45.05
45.05
+0.50
1
4244
09:55:12
45.05
45.10
45.05
+0.50
5
4243
09:55:03
45.05
45.10
45.05
+0.50
2
4238
09:54:57
45.05
45.10
45.10
+0.55
2
4236
09:54:57
45.05
45.10
45.10
+0.55
2
4234
09:54:52
45.05
45.10
45.05
+0.50
1
4232
09:54:52
45.05
45.10
45.05
+0.50
1
4231
09:54:52
45.05
45.10
45.05
+0.50
1
4230
09:54:52
45.05
45.10
45.05
+0.50
1
4229
09:54:48
45.05
45.10
45.05
+0.50
5
4228
09:54:44
45.05
45.10
45.05
+0.50
1
4223
09:54:42
45.05
45.10
45.10
+0.55
1
4222
09:54:35
45.05
45.10
45.10
+0.55
1
4221
09:54:32
45.05
45.10
45.10
+0.55
2
4220
09:54:27
45.05
45.10
45.10
+0.55
1
4218
09:54:18
45.05
45.10
45.10
+0.55
2
4217
09:54:12
45.05
45.10
45.05
+0.50
2
4215
09:54:10
45.05
45.10
45.05
+0.50
1
4213
09:54:08
45.05
45.10
45.05
+0.50
1
4212
09:53:47
45.05
45.10
45.05
+0.50
1
4211
09:53:46
45.00
45.05
45.05
+0.50
1
4210
09:53:45
44.95
45.00
45.00
+0.45
4
4209
09:53:45
44.95
45.00
45.00
+0.45
6
4205
09:53:33
44.95
45.00
44.95
+0.40
15
4199
09:53:15
44.95
45.05
44.95
+0.40
1
4184
09:53:13
45.00
45.05
45.00
+0.45
1
4183
09:53:12
45.00
45.05
45.00
+0.45
1
4182
09:53:02
44.95
45.00
45.00
+0.45
1
4181
09:52:50
44.95
45.00
45.00
+0.45
1
4180
09:52:49
45.05
45.10
45.05
+0.50
4
4179
09:52:23
45.05
45.10
45.05
+0.50
1
4175
09:52:02
45.10
45.15
45.10
+0.55
12
4174
09:52:00
45.10
45.15
45.10
+0.55
1
4162
09:51:59
45.10
45.15
45.10
+0.55
2
4161
09:51:37
45.05
45.10
45.10
+0.55
1
4159
09:51:22
45.10
45.15
45.10
+0.55
2
4158
09:51:21
45.05
45.10
45.10
+0.55
1
4156
09:51:21
45.05
45.10
45.10
+0.55
1
4155
09:51:21
45.05
45.10
45.10
+0.55
7
4154
09:50:58
45.05
45.10
45.10
+0.55
4
4147
09:50:58
45.15
45.20
45.10
+0.55
3
4143
09:50:58
45.15
45.20
45.15
+0.60
11
4140
09:50:51
45.15
45.20
45.15
+0.60
1
4129
09:50:50
45.10
45.15
45.15
+0.60
14
4128
09:50:39
45.05
45.10
45.10
+0.55
1
4114
09:50:38
45.05
45.10
45.10
+0.55
5
4113
09:50:38
45.05
45.10
45.10
+0.55
5
4108
09:50:32
45.05
45.10
45.05
+0.50
1
4103
09:50:20
45.05
45.10
45.05
+0.50
5
4102
09:50:13
45.05
45.10
45.05
+0.50
1
4097
09:50:13
45.05
45.10
45.10
+0.55
2
4096
09:50:13
45.05
45.10
45.05
+0.50
2
4094
09:50:11
45.05
45.10
45.05
+0.50
1
4092
09:50:01
45.05
45.10
45.05
+0.50
1
4091
09:50:01
45.05
45.10
45.05
+0.50
5
4090
09:49:59
45.00
45.05
45.05
+0.50
1
4085
09:49:45
45.00
45.10
45.00
+0.45
1
4084
09:49:45
45.00
45.15
45.00
+0.45
2
4083
09:49:43
45.00
45.15
45.00
+0.45
1
4081
09:49:35
44.95
45.00
45.00
+0.45
3
4080
09:49:35
44.95
45.00
45.00
+0.45
17
4077
09:49:35
45.10
45.15
45.00
+0.45
69
4060
09:49:35
45.10
45.15
45.05
+0.50
7
3991
09:49:35
45.10
45.15
45.10
+0.55
4
3984
09:49:31
45.15
45.20
45.15
+0.60
5
3980
09:49:27
45.15
45.20
45.15
+0.60
2
3975
09:49:27
45.15
45.20
45.20
+0.65
1
3973
09:49:01
45.15
45.20
45.15
+0.60
1
3972
09:48:41
45.10
45.15
45.15
+0.60
1
3971
09:48:33
45.10
45.15
45.15
+0.60
1
3970
09:48:27
45.15
45.20
45.15
+0.60
4
3969
09:48:27
45.15
45.20
45.15
+0.60
1
3965
09:48:21
45.15
45.20
45.15
+0.60
1
3964
09:48:04
45.10
45.15
45.15
+0.60
1
3963
09:48:03
45.10
45.15
45.15
+0.60
1
3962
09:48:03
45.10
45.15
45.15
+0.60
1
3961
09:47:53
45.15
45.20
45.15
+0.60
1
3960
09:47:45
45.15
45.20
45.15
+0.60
1
3959
09:47:37
45.10
45.15
45.15
+0.60
1
3958
09:47:18
45.15
45.20
45.15
+0.60
4
3957
09:47:14
45.20
45.25
45.20
+0.65
13
3953
09:47:14
45.20
45.25
45.20
+0.65
5
3940
09:46:59
45.20
45.25
45.25
+0.70
1
3935
09:46:59
45.20
45.25
45.25
+0.70
1
3934
09:46:59
45.15
45.20
45.20
+0.65
11
3933
09:46:53
45.15
45.20
45.15
+0.60
2
3922
09:46:52
45.15
45.20
45.15
+0.60
1
3920
09:46:49
45.15
45.20
45.15
+0.60
1
3919
09:46:42
45.15
45.20
45.20
+0.65
1
3918
09:46:32
45.15
45.20
45.20
+0.65
1
3917
09:46:19
45.20
45.25
45.20
+0.65
2
3916
09:46:18
45.20
45.25
45.20
+0.65
1
3914
09:46:17
45.20
45.25
45.20
+0.65
1
3913
09:45:57
45.20
45.25
45.20
+0.65
4
3912
09:45:49
45.15
45.20
45.20
+0.65
1
3908
09:45:42
45.20
45.25
45.20
+0.65
2
3907
09:45:39
45.20
45.25
45.20
+0.65
3
3905
09:45:38
45.20
45.25
45.20
+0.65
1
3902
09:45:37
45.20
45.25
45.25
+0.70
8
3901
09:45:35
45.20
45.25
45.25
+0.70
1
3893
09:45:35
45.20
45.25
45.20
+0.65
5
3892
09:45:29
45.20
45.25
45.20
+0.65
1
3887
09:45:28
45.20
45.25
45.20
+0.65
1
3886
09:45:26
45.20
45.25
45.20
+0.65
1
3885
09:45:21
45.20
45.25
45.20
+0.65
1
3884
09:45:16
45.20
45.25
45.20
+0.65
2
3883
09:45:15
45.20
45.25
45.20
+0.65
4
3881
09:45:12
45.20
45.25
45.20
+0.65
2
3877
09:45:06
45.20
45.25
45.25
+0.70
1
3875
09:44:57
45.20
45.25
45.25
+0.70
1
3874
09:44:56
45.20
45.25
45.25
+0.70
1
3873
09:44:54
45.15
45.20
45.20
+0.65
1
3872
09:44:54
45.15
45.20
45.20
+0.65
8
3871
09:44:52
45.15
45.20
45.20
+0.65
1
3863
09:44:51
45.15
45.20
45.15
+0.60
2
3862
09:44:51
45.15
45.20
45.20
+0.65
2
3860
09:44:51
45.15
45.20
45.20
+0.65
2
3858
09:44:51
45.15
45.20
45.15
+0.60
1
3856
09:44:50
45.15
45.20
45.20
+0.65
1
3855
09:44:49
45.15
45.20
45.20
+0.65
1
3854
09:44:40
45.15
45.20
45.15
+0.60
1
3853
09:44:29
45.15
45.20
45.20
+0.65
1
3852
09:44:21
45.15
45.20
45.20
+0.65
1
3851
09:44:19
45.15
45.20
45.20
+0.65
1
3850
09:44:18
45.15
45.20
45.20
+0.65
1
3849
09:44:12
45.15
45.20
45.15
+0.60
1
3848
09:44:09
45.15
45.20
45.15
+0.60
1
3847
09:44:09
45.10
45.15
45.15
+0.60
1
3846
09:44:02
45.10
45.20
45.10
+0.55
1
3845
09:44:01
45.10
45.15
45.15
+0.60
1
3844
09:43:55
45.05
45.10
45.10
+0.55
1
3843
09:43:44
45.05
45.15
45.15
+0.60
1
3842
09:43:27
45.05
45.20
45.20
+0.65
1
3841
09:43:23
45.05
45.20
45.20
+0.65
1
3840
09:43:23
45.05
45.20
45.20
+0.65
1
3839
09:43:04
45.10
45.25
45.25
+0.70
1
3838
09:42:58
45.10
45.25
45.25
+0.70
1
3837
09:42:56
45.10
45.25
45.25
+0.70
1
3836
09:42:47
45.10
45.25
45.25
+0.70
1
3835
09:42:34
45.10
45.25
45.25
+0.70
1
3834
09:42:34
45.00
45.20
45.20
+0.65
1
3833
09:42:33
44.95
45.25
45.25
+0.70
1
3832
09:42:33
44.95
45.20
44.95
+0.40
2
3831
09:42:33
44.90
45.00
45.00
+0.45
63
3829
09:42:33
44.90
45.00
45.00
+0.45
4
3766
09:42:33
45.15
45.25
45.00
+0.45
27
3762
09:42:33
45.15
45.25
45.05
+0.50
2
3735
09:42:33
45.15
45.25
45.10
+0.55
2
3733
09:42:33
45.15
45.25
45.15
+0.60
2
3731
09:42:27
45.15
45.20
45.20
+0.65
1
3729
09:42:27
45.15
45.20
45.20
+0.65
2
3728
09:42:22
45.15
45.20
45.15
+0.60
1
3726
09:42:18
45.15
45.20
45.15
+0.60
1
3725
09:42:10
45.15
45.20
45.20
+0.65
1
3724
09:42:08
45.15
45.20
45.15
+0.60
1
3723
09:42:05
45.15
45.20
45.20
+0.65
1
3722
09:42:02
45.20
45.25
45.20
+0.65
1
3721
09:42:02
45.20
45.30
45.20
+0.65
1
3720
09:41:59
45.20
45.30
45.20
+0.65
3
3719
09:41:47
45.20
45.35
45.20
+0.65
1
3716
09:41:42
45.20
45.40
45.20
+0.65
4
3715
09:41:42
45.30
45.40
45.30
+0.75
1
3711
09:41:40
45.10
45.30
45.30
+0.75
1
3710
09:41:40
45.10
45.30
45.30
+0.75
1
3709
09:41:40
45.10
45.30
45.30
+0.75
1
3708
09:41:40
45.10
45.30
45.30
+0.75
1
3707
09:41:40
45.10
45.30
45.30
+0.75
1
3706
09:41:40
45.10
45.30
45.30
+0.75
1
3705
09:41:40
45.10
45.30
45.30
+0.75
1
3704
09:41:40
45.10
45.25
45.25
+0.70
1
3703
09:41:40
45.10
45.25
45.25
+0.70
1
3702
09:41:40
45.10
45.20
45.20
+0.65
1
3701
09:41:32
45.05
45.20
45.05
+0.50
5
3700
09:41:30
45.15
45.20
45.15
+0.60
1
3695
09:41:29
45.05
45.20
45.20
+0.65
1
3694
09:41:29
45.05
45.20
45.20
+0.65
1
3693
09:41:29
45.05
45.20
45.20
+0.65
1
3692
09:41:29
45.05
45.20
45.20
+0.65
1
3691
09:41:29
45.05
45.20
45.20
+0.65
1
3690
09:41:29
45.05
45.20
45.20
+0.65
1
3689
09:41:29
45.05
45.20
45.20
+0.65
1
3688
09:41:29
45.05
45.20
45.20
+0.65
1
3687
09:41:29
45.05
45.20
45.20
+0.65
1
3686
09:41:29
45.05
45.20
45.20
+0.65
1
3685
09:41:29
45.05
45.20
45.20
+0.65
1
3684
09:41:29
45.10
45.20
45.10
+0.55
2
3683
09:41:26
45.15
45.20
45.15
+0.60
1
3681
09:41:08
45.15
45.20
45.15
+0.60
2
3680
09:41:00
45.15
45.30
45.30
+0.75
1
3678
09:40:58
45.20
45.30
45.20
+0.65
2
3677
09:40:56
45.30
45.35
45.30
+0.75
1
3675
09:40:56
45.30
45.35
45.30
+0.75
1
3674
09:40:56
45.20
45.25
45.25
+0.70
1
3673
09:40:53
45.20
45.25
45.20
+0.65
1
3672
09:40:40
45.20
45.30
45.30
+0.75
2
3671
09:40:40
45.20
45.30
45.30
+0.75
1
3669
09:40:39
45.15
45.30
45.30
+0.75
1
3668
09:40:38
45.30
45.35
45.30
+0.75
2
3667
09:40:38
45.30
45.35
45.30
+0.75
1
3665
09:40:34
45.20
45.30
45.30
+0.75
1
3664
09:40:34
45.30
45.35
45.30
+0.75
1
3663
09:40:30
45.15
45.20
45.20
+0.65
2
3662
09:40:30
45.35
45.45
45.35
+0.80
6
3660
09:40:30
45.40
45.50
45.40
+0.85
1
3654
09:40:30
45.40
45.50
45.40
+0.85
1
3653
09:40:28
45.40
45.45
45.45
+0.90
1
3652
09:40:28
45.40
45.50
45.50
+0.95
1
3651
09:40:28
45.40
45.50
45.50
+0.95
1
3650
09:40:28
45.40
45.50
45.50
+0.95
1
3649
09:40:28
45.40
45.50
45.50
+0.95
1
3648
09:40:28
45.40
45.50
45.50
+0.95
1
3647
09:40:28
45.40
45.50
45.50
+0.95
1
3646
09:40:28
45.40
45.50
45.50
+0.95
1
3645
09:40:28
45.40
45.50
45.50
+0.95
1
3644
09:40:28
45.40
45.45
45.45
+0.90
1
3643
09:40:28
45.40
45.45
45.45
+0.90
1
3642
09:40:27
45.40
45.45
45.40
+0.85
2
3641
09:40:25
45.35
45.40
45.40
+0.85
6
3639
09:40:24
45.35
45.40
45.35
+0.80
1
3633
09:40:24
45.25
45.30
45.30
+0.75
9
3632
09:40:23
45.10
45.25
45.25
+0.70
3
3623
09:40:23
45.05
45.20
45.20
+0.65
3
3620
09:40:23
45.05
45.20
45.20
+0.65
1
3617
09:40:14
45.20
45.25
45.20
+0.65
1
3616
09:40:14
45.10
45.20
45.20
+0.65
1
3615
09:40:10
45.20
45.25
45.20
+0.65
1
3614
09:40:09
45.05
45.20
45.20
+0.65
1
3613
09:39:58
45.05
45.20
45.20
+0.65
2
3612
09:39:56
45.20
45.25
45.20
+0.65
2
3610
09:39:52
45.05
45.25
45.25
+0.70
3
3608
09:39:47
45.05
45.25
45.25
+0.70
1
3605
09:39:46
45.25
45.30
45.25
+0.70
1
3604
09:39:46
45.25
45.30
45.25
+0.70
1
3603
09:39:45
45.10
45.15
45.30
+0.75
2
3602
09:39:45
45.10
45.15
45.20
+0.65
2
3600
09:39:45
45.10
45.15
45.15
+0.60
1
3598
09:39:45
45.05
45.10
45.10
+0.55
1
3597
09:39:45
45.05
45.10
45.10
+0.55
1
3596
09:39:45
45.00
45.05
45.05
+0.50
2
3595
09:39:34
45.00
45.05
45.00
+0.45
1
3593
09:39:32
44.90
44.95
44.95
+0.40
3
3592
09:39:32
45.00
45.15
44.95
+0.40
3
3589
09:39:32
45.00
45.15
45.00
+0.45
4
3586
09:39:32
45.00
45.15
45.00
+0.45
2
3582
09:39:29
45.00
45.20
45.00
+0.45
1
3580
09:39:27
45.00
45.30
45.30
+0.75
1
3579
09:39:27
45.00
45.15
45.15
+0.60
1
3578
09:39:27
44.95
45.10
45.10
+0.55
1
3577
09:39:27
44.95
45.10
45.10
+0.55
1
3576
09:39:27
44.95
45.10
45.10
+0.55
1
3575
09:39:27
44.95
45.10
45.10
+0.55
1
3574
09:39:27
44.95
45.10
45.10
+0.55
1
3573
09:39:27
44.95
45.05
45.05
+0.50
1
3572
09:39:27
44.95
45.05
45.05
+0.50
1
3571
09:39:27
44.95
45.05
45.05
+0.50
1
3570
09:39:27
44.95
45.00
45.00
+0.45
1
3569
09:39:27
44.95
45.00
45.00
+0.45
1
3568
09:39:23
44.95
45.00
44.95
+0.40
1
3567
09:39:19
44.90
45.00
45.00
+0.45
1
3566
09:39:19
44.90
45.00
45.00
+0.45
1
3565
09:39:19
44.90
45.00
45.00
+0.45
1
3564
09:39:19
44.90
45.00
45.00
+0.45
1
3563
09:39:18
44.90
45.00
45.00
+0.45
1
3562
09:39:18
44.90
45.00
45.00
+0.45
1
3561
09:39:18
44.90
44.95
44.95
+0.40
1
3560
09:39:18
44.90
44.95
44.95
+0.40
1
3559
09:39:18
44.90
44.95
44.95
+0.40
1
3558
09:39:18
44.90
44.95
44.95
+0.40
1
3557
09:39:15
44.90
44.95
44.95
+0.40
2
3556
09:39:10
44.95
45.00
44.95
+0.40
1
3554
09:39:10
44.95
45.00
45.00
+0.45
1
3553
09:39:10
44.95
45.00
44.95
+0.40
2
3552
09:39:10
44.95
45.00
44.95
+0.40
2
3550
09:39:04
44.95
45.00
45.00
+0.45
1
3548
09:39:00
44.95
45.00
45.00
+0.45
5
3547
09:38:59
44.95
45.00
44.95
+0.40
1
3542
09:38:55
44.95
45.00
45.00
+0.45
1
3541
09:38:55
44.95
45.00
45.00
+0.45
1
3540
09:38:55
44.95
45.00
45.00
+0.45
1
3539
09:38:55
44.95
45.00
45.00
+0.45
1
3538
09:38:55
44.95
45.00
45.00
+0.45
1
3537
09:38:55
44.95
45.00
45.00
+0.45
1
3536
09:38:55
44.95
45.00
45.00
+0.45
1
3535
09:38:55
44.95
45.00
45.00
+0.45
1
3534
09:38:55
44.95
45.00
45.00
+0.45
1
3533
09:38:55
44.95
45.00
45.00
+0.45
1
3532
09:38:52
44.95
45.00
45.00
+0.45
1
3531
09:38:48
44.95
45.00
44.95
+0.40
1
3530
09:38:47
44.95
45.00
45.00
+0.45
1
3529
09:38:47
44.95
45.00
44.95
+0.40
4
3528
09:38:43
44.95
45.00
44.95
+0.40
1
3524
09:38:41
44.90
44.95
44.95
+0.40
3
3523
09:38:41
44.90
44.95
44.95
+0.40
1
3520
09:38:40
44.80
44.90
44.90
+0.35
1
3519
09:38:38
44.80
44.90
44.80
+0.25
1
3518
09:38:35
44.80
44.90
44.95
+0.40
2
3517
09:38:35
44.80
44.90
44.90
+0.35
1
3515
09:38:34
44.80
44.90
44.90
+0.35
1
3514
09:38:32
44.80
44.90
44.90
+0.35
1
3513
09:38:31
44.80
44.90
44.90
+0.35
1
3512
09:38:30
44.75
44.90
44.90
+0.35
2
3511
09:38:29
44.80
44.90
44.90
+0.35
1
3509
09:38:29
44.80
44.90
44.90
+0.35
1
3508
09:38:29
44.80
44.90
44.90
+0.35
1
3507
09:38:29
44.80
44.85
44.85
+0.30
1
3506
09:38:29
44.80
44.90
44.90
+0.35
1
3505
09:38:29
44.85
44.90
44.85
+0.30
10
3504
09:38:29
44.85
44.90
44.85
+0.30
2
3494
09:38:28
44.80
44.85
44.85
+0.30
1
3492
09:38:28
44.80
44.85
44.85
+0.30
1
3491
09:38:28
44.80
44.85
44.85
+0.30
1
3490
09:38:27
44.80
44.85
44.85
+0.30
1
3489
09:38:27
44.80
44.85
44.85
+0.30
3
3488
09:38:27
44.75
44.80
44.80
+0.25
2
3485
09:38:27
44.75
44.80
44.80
+0.25
5
3483
09:38:27
44.75
44.80
44.80
+0.25
6
3478
09:38:27
44.75
44.80
44.80
+0.25
1
3472
09:38:27
44.70
44.75
44.75
+0.20
5
3471
09:38:27
44.65
44.70
44.70
+0.15
42
3466
09:38:27
44.65
44.70
44.70
+0.15
3
3424
09:38:26
44.65
44.70
44.65
+0.10
1
3421
09:38:22
44.65
44.70
44.70
+0.15
1
3420
09:38:22
44.65
44.70
44.70
+0.15
1
3419
09:38:22
44.65
44.70
44.70
+0.15
1
3418
09:38:22
44.65
44.70
44.70
+0.15
1
3417
09:38:22
44.65
44.70
44.70
+0.15
1
3416
09:38:22
44.65
44.70
44.70
+0.15
1
3415
09:38:22
44.65
44.70
44.65
+0.10
3
3414
09:38:21
44.60
44.65
44.65
+0.10
10
3411
09:38:21
44.60
44.65
44.65
+0.10
1
3401
09:38:17
44.60
44.65
44.65
+0.10
2
3400
09:38:15
44.55
44.60
44.60
+0.05
8
3398
09:38:05
44.55
44.60
44.60
+0.05
3
3390
09:37:49
44.65
44.70
44.65
+0.10
19
3387
09:37:49
44.65
44.70
44.65
+0.10
21
3368
09:37:42
44.65
44.70
44.70
+0.15
4
3347
09:37:40
44.65
44.70
44.65
+0.10
10
3343
09:37:40
44.55
44.65
44.65
+0.10
2
3333
09:37:40
44.55
44.60
44.60
+0.05
12
3331
09:37:40
44.55
44.60
44.55
0
1
3319
09:37:39
44.55
44.60
44.55
0
10
3318
09:37:37
44.50
44.55
44.55
0
8
3308
09:37:36
44.50
44.55
44.55
0
2
3300
09:37:29
44.45
44.50
44.50
-0.05
47
3298
09:37:26
44.40
44.45
44.45
-0.10
1
3251
09:37:17
44.40
44.45
44.45
-0.10
3
3250
09:37:16
44.35
44.40
44.40
-0.15
14
3247
09:37:15
44.30
44.35
44.35
-0.20
1
3233
09:37:14
44.25
44.30
44.30
-0.25
8
3232
09:37:14
44.30
44.40
44.30
-0.25
7
3224
09:37:14
44.25
44.30
44.30
-0.25
1
3217
09:37:14
44.30
44.40
44.30
-0.25
4
3216
09:37:12
44.30
44.35
44.35
-0.20
7
3212
09:37:10
44.25
44.30
44.30
-0.25
1
3205
09:37:09
44.25
44.30
44.30
-0.25
1
3204
09:37:06
44.30
44.35
44.30
-0.25
9
3203
09:37:06
44.30
44.35
44.30
-0.25
1
3194
09:37:00
44.30
44.35
44.30
-0.25
3
3193
09:36:59
44.30
44.35
44.30
-0.25
2
3190
09:36:46
44.30
44.35
44.30
-0.25
1
3188
09:36:46
44.25
44.30
44.30
-0.25
21
3187
09:36:46
44.20
44.25
44.25
-0.30
14
3166
09:36:46
44.20
44.25
44.25
-0.30
3
3152
09:36:46
44.15
44.20
44.20
-0.35
14
3149
09:36:46
44.15
44.20
44.20
-0.35
2
3135
09:36:32
44.15
44.20
44.15
-0.40
10
3133
09:35:58
44.10
44.15
44.15
-0.40
1
3123
09:35:53
44.10
44.15
44.10
-0.45
10
3122
09:35:39
44.15
44.20
44.15
-0.40
2
3112
09:35:21
44.15
44.20
44.15
-0.40
1
3110
09:35:13
44.20
44.25
44.20
-0.35
13
3109
09:35:13
44.20
44.25
44.20
-0.35
5
3096
09:35:00
44.25
44.30
44.25
-0.30
2
3091
09:35:00
44.25
44.30
44.25
-0.30
20
3089
09:34:45
44.20
44.25
44.25
-0.30
13
3069
09:34:19
44.20
44.25
44.20
-0.35
1
3056
09:34:17
44.20
44.30
44.20
-0.35
10
3055
09:34:08
44.25
44.30
44.25
-0.30
10
3045
09:33:57
44.20
44.25
44.25
-0.30
5
3035
09:33:54
44.25
44.30
44.25
-0.30
2
3030
09:33:47
44.25
44.30
44.25
-0.30
7
3028
09:33:47
44.25
44.30
44.25
-0.30
20
3021
09:33:33
44.25
44.30
44.25
-0.30
1
3001
09:33:26
44.30
44.35
44.30
-0.25
1
3000
09:33:15
44.30
44.35
44.30
-0.25
4
2999
09:33:15
44.15
44.30
44.30
-0.25
16
2995
09:33:05
44.25
44.30
44.25
-0.30
8
2979
09:32:58
44.20
44.30
44.20
-0.35
10
2971
09:32:52
44.15
44.20
44.20
-0.35
1
2961
09:32:35
44.15
44.35
44.10
-0.45
7
2960
09:32:35
44.15
44.35
44.15
-0.40
3
2953
09:32:34
44.15
44.30
44.30
-0.25
1
2950
09:32:19
44.15
44.20
44.20
-0.35
1
2949
09:32:17
44.15
44.20
44.20
-0.35
1
2948
09:32:04
44.20
44.35
44.20
-0.35
1
2947
09:31:56
44.30
44.35
44.30
-0.25
7
2946
09:31:56
44.30
44.35
44.30
-0.25
1
2939
09:31:45
44.35
44.40
44.35
-0.20
1
2938
09:31:44
44.30
44.40
44.30
-0.25
1
2937
09:31:40
44.30
44.35
44.35
-0.20
2
2936
09:31:38
44.30
44.35
44.30
-0.25
2
2934
09:31:38
44.15
44.20
44.20
-0.35
43
2932
09:31:29
44.15
44.20
44.15
-0.40
1
2889
09:31:15
44.15
44.20
44.15
-0.40
1
2888
09:31:12
44.10
44.15
44.15
-0.40
1
2887
09:31:07
44.15
44.20
44.15
-0.40
2
2886
09:31:07
44.15
44.20
44.15
-0.40
1
2884
09:30:58
44.20
44.25
44.20
-0.35
4
2883
09:30:57
44.25
44.30
44.25
-0.30
1
2879
09:30:57
44.25
44.30
44.25
-0.30
1
2878
09:30:53
44.20
44.30
44.30
-0.25
1
2877
09:30:51
44.20
44.25
44.25
-0.30
1
2876
09:30:51
44.25
44.30
44.25
-0.30
1
2875
09:30:49
44.30
44.35
44.30
-0.25
3
2874
09:30:49
44.20
44.30
44.30
-0.25
2
2871
09:30:48
44.25
44.30
44.25
-0.30
7
2869
09:30:48
44.30
44.35
44.30
-0.25
14
2862
09:30:23
44.35
44.40
44.35
-0.20
10
2848
09:29:34
44.40
44.45
44.40
-0.15
1
2838
09:29:34
44.40
44.45
44.40
-0.15
5
2837
09:29:32
44.35
44.40
44.35
-0.20
2
2832
09:29:30
44.35
44.40
44.40
-0.15
8
2830
09:29:23
44.35
44.40
44.40
-0.15
1
2822
09:29:01
44.30
44.40
44.40
-0.15
1
2821
09:28:59
44.35
44.40
44.40
-0.15
1
2820
09:28:59
44.40
44.45
44.40
-0.15
9
2819
09:28:38
44.40
44.45
44.40
-0.15
1
2810
09:28:38
44.40
44.45
44.40
-0.15
3
2809
09:28:29
44.30
44.40
44.40
-0.15
2
2806
09:28:28
44.40
44.50
44.40
-0.15
3
2804
09:28:26
44.40
44.50
44.50
-0.05
1
2801
09:28:25
44.40
44.45
44.45
-0.10
1
2800
09:28:25
44.40
44.45
44.45
-0.10
5
2799
09:28:09
44.40
44.45
44.40
-0.15
1
2794
09:28:02
44.40
44.45
44.45
-0.10
1
2793
09:27:47
44.40
44.45
44.45
-0.10
1
2792
09:27:35
44.30
44.45
44.30
-0.25
1
2791
09:27:24
44.45
44.50
44.45
-0.10
9
2790
09:27:16
44.45
44.50
44.45
-0.10
2
2781
09:27:13
44.45
44.50
44.50
-0.05
4
2779
09:27:01
44.45
44.50
44.50
-0.05
1
2775
09:26:59
44.45
44.50
44.50
-0.05
1
2774
09:26:56
44.45
44.50
44.50
-0.05
1
2773
09:26:47
44.45
44.50
44.45
-0.10
1
2772
09:26:45
44.40
44.50
44.50
-0.05
13
2771
09:26:45
44.40
44.50
44.50
-0.05
1
2758
09:26:43
44.45
44.50
44.45
-0.10
2
2757
09:26:38
44.35
44.45
44.45
-0.10
12
2755
09:26:13
44.30
44.40
44.40
-0.15
3
2743
09:26:13
44.30
44.45
44.45
-0.10
1
2740
09:26:08
44.30
44.45
44.45
-0.10
1
2739
09:26:04
44.30
44.40
44.40
-0.15
2
2738
09:26:02
44.40
44.45
44.40
-0.15
1
2736
09:26:01
44.30
44.40
44.40
-0.15
1
2735
09:26:01
44.30
44.40
44.40
-0.15
1
2734
09:25:54
44.25
44.40
44.40
-0.15
1
2733
09:25:54
44.40
44.45
44.40
-0.15
1
2732
09:25:54
44.40
44.45
44.40
-0.15
2
2731
09:25:43
44.35
44.40
44.40
-0.15
1
2729
09:25:42
44.35
44.40
44.35
-0.20
2
2728
09:25:21
44.40
44.45
44.35
-0.20
1
2726
09:25:21
44.40
44.45
44.40
-0.15
1
2725
09:25:16
44.40
44.45
44.40
-0.15
1
2724
09:25:15
44.40
44.45
44.40
-0.15
2
2723
09:25:14
44.40
44.50
44.40
-0.15
10
2721
09:25:10
44.45
44.50
44.40
-0.15
1
2711
09:25:10
44.45
44.50
44.45
-0.10
9
2710
09:25:06
44.45
44.50
44.50
-0.05
1
2701
09:25:01
44.40
44.50
44.50
-0.05
1
2700
09:25:00
44.40
44.45
44.45
-0.10
2
2699
09:25:00
44.40
44.45
44.45
-0.10
2
2697
09:25:00
44.40
44.45
44.45
-0.10
2
2695
09:25:00
44.35
44.40
44.40
-0.15
1
2693
09:25:00
44.35
44.40
44.40
-0.15
6
2692
09:25:00
44.35
44.40
44.40
-0.15
4
2686
09:25:00
44.35
44.40
44.40
-0.15
18
2682
09:24:53
44.25
44.40
44.25
-0.30
1
2664
09:24:51
44.25
44.30
44.30
-0.25
2
2663
09:24:51
44.25
44.35
44.35
-0.20
4
2661
09:24:47
44.25
44.35
44.35
-0.20
2
2657
09:24:41
44.20
44.35
44.35
-0.20
2
2655
09:24:38
44.20
44.25
44.25
-0.30
27
2653
09:24:33
44.20
44.25
44.25
-0.30
7
2626
09:24:33
44.30
44.35
44.25
-0.30
1
2619
09:24:33
44.30
44.35
44.30
-0.25
2
2618
09:24:28
44.20
44.35
44.35
-0.20
1
2616
09:24:26
44.20
44.35
44.35
-0.20
1
2615
09:24:26
44.30
44.35
44.30
-0.25
10
2614
09:24:24
44.25
44.30
44.30
-0.25
1
2604
09:24:24
44.25
44.30
44.30
-0.25
1
2603
09:24:21
44.25
44.30
44.30
-0.25
1
2602
09:24:21
44.25
44.30
44.30
-0.25
1
2601
09:24:21
44.25
44.30
44.30
-0.25
1
2600
09:24:20
44.15
44.20
44.20
-0.35
10
2599
09:24:14
44.15
44.20
44.20
-0.35
10
2589
09:24:11
44.15
44.20
44.20
-0.35
10
2579
09:24:06
44.15
44.35
44.35
-0.20
5
2569
09:24:04
44.15
44.35
44.35
-0.20
1
2564
09:24:04
44.10
44.20
44.20
-0.35
4
2563
09:24:04
44.25
44.35
44.20
-0.35
2
2559
09:24:04
44.25
44.35
44.25
-0.30
4
2557
09:23:58
44.20
44.35
44.35
-0.20
2
2553
09:23:58
44.20
44.25
44.25
-0.30
1
2551
09:23:58
44.20
44.25
44.25
-0.30
1
2550
09:23:58
44.20
44.25
44.25
-0.30
1
2549
09:23:52
44.20
44.25
44.25
-0.30
5
2548
09:23:45
44.20
44.25
44.25
-0.30
2
2543
09:23:40
44.15
44.20
44.20
-0.35
8
2541
09:23:40
44.20
44.35
44.20
-0.35
2
2533
09:23:37
44.15
44.20
44.20
-0.35
5
2531
09:23:37
44.20
44.30
44.20
-0.35
5
2526
09:23:34
44.15
44.20
44.20
-0.35
6
2521
09:23:34
44.20
44.35
44.20
-0.35
4
2515
09:23:34
44.20
44.35
44.35
-0.20
4
2511
09:23:31
44.20
44.35
44.35
-0.20
3
2507
09:23:30
44.15
44.35
44.35
-0.20
1
2504
09:23:30
44.15
44.30
44.30
-0.25
1
2503
09:23:30
44.15
44.35
44.15
-0.40
1
2502
09:23:30
44.10
44.15
44.15
-0.40
7
2501
09:23:30
44.10
44.15
44.15
-0.40
2
2494
09:23:30
44.20
44.35
44.15
-0.40
4
2492
09:23:30
44.20
44.35
44.20
-0.35
7
2488
09:23:27
44.20
44.30
44.30
-0.25
1
2481
09:23:27
44.20
44.30
44.30
-0.25
1
2480
09:23:26
44.25
44.30
44.25
-0.30
10
2479
09:23:17
44.25
44.35
44.35
-0.20
1
2469
09:23:16
44.25
44.30
44.30
-0.25
5
2468
09:23:14
44.25
44.30
44.30
-0.25
1
2463
09:23:12
44.25
44.30
44.30
-0.25
3
2462
09:23:02
44.25
44.30
44.30
-0.25
3
2459
09:23:01
44.25
44.30
44.25
-0.30
26
2456
09:22:59
44.25
44.30
44.30
-0.25
1
2430
09:22:58
44.25
44.30
44.25
-0.30
4
2429
09:22:53
44.25
44.30
44.30
-0.25
1
2425
09:22:52
44.25
44.30
44.25
-0.30
2
2424
09:22:47
44.25
44.30
44.30
-0.25
2
2422
09:22:47
44.20
44.30
44.30
-0.25
1
2420
09:22:46
44.20
44.25
44.25
-0.30
6
2419
09:22:46
44.20
44.25
44.25
-0.30
4
2413
09:22:46
44.20
44.25
44.25
-0.30
2
2409
09:22:46
44.15
44.20
44.20
-0.35
6
2407
09:22:46
44.15
44.20
44.20
-0.35
42
2401
09:22:46
44.15
44.20
44.20
-0.35
2
2359
09:22:44
44.15
44.20
44.15
-0.40
4
2357
09:22:38
44.15
44.20
44.15
-0.40
5
2353
09:22:33
44.15
44.20
44.15
-0.40
1
2348
09:22:32
44.15
44.20
44.15
-0.40
2
2347
09:22:28
44.10
44.15
44.15
-0.40
5
2345
09:22:28
44.10
44.15
44.15
-0.40
1
2340
09:22:28
44.10
44.15
44.15
-0.40
7
2339
09:22:28
44.10
44.15
44.15
-0.40
1
2332
09:22:27
44.10
44.15
44.15
-0.40
6
2331
09:22:27
44.10
44.15
44.15
-0.40
15
2325
09:22:27
44.10
44.15
44.10
-0.45
4
2310
09:22:26
44.05
44.10
44.10
-0.45
1
2306
09:22:26
44.05
44.10
44.10
-0.45
2
2305
09:22:26
44.10
44.15
44.10
-0.45
12
2303
09:22:16
44.05
44.15
44.05
-0.50
1
2291
09:22:12
44.05
44.15
44.05
-0.50
1
2290
09:22:04
44.05
44.10
44.10
-0.45
1
2289
09:22:04
44.05
44.10
44.10
-0.45
1
2288
09:22:00
44.05
44.10
44.10
-0.45
2
2287
09:21:35
44.05
44.10
44.05
-0.50
1
2285
09:21:34
44.05
44.10
44.05
-0.50
1
2284
09:21:33
44.05
44.10
44.10
-0.45
5
2283
09:21:27
44.05
44.10
44.05
-0.50
6
2278
09:21:21
44.05
44.15
44.05
-0.50
1
2272
09:21:19
44.10
44.15
44.10
-0.45
2
2271
09:21:16
44.10
44.15
44.10
-0.45
1
2269
09:21:15
44.10
44.15
44.10
-0.45
1
2268
09:21:12
44.10
44.15
44.10
-0.45
1
2267
09:21:12
44.05
44.10
44.10
-0.45
1
2266
09:21:12
44.05
44.10
44.10
-0.45
2
2265
09:21:11
44.05
44.10
44.10
-0.45
3
2263
09:21:05
44.05
44.10
44.10
-0.45
1
2260
09:20:58
44.05
44.10
44.05
-0.50
1
2259
09:20:49
44.05
44.10
44.10
-0.45
8
2258
09:20:49
44.05
44.10
44.10
-0.45
1
2250
09:20:49
44.10
44.15
44.10
-0.45
1
2249
09:20:49
44.05
44.10
44.10
-0.45
3
2248
09:20:42
44.10
44.15
44.10
-0.45
1
2245
09:20:42
44.05
44.10
44.10
-0.45
2
2244
09:20:38
44.05
44.10
44.10
-0.45
1
2242
09:20:35
44.10
44.15
44.10
-0.45
1
2241
09:20:31
44.05
44.10
44.10
-0.45
1
2240
09:20:30
44.10
44.15
44.10
-0.45
3
2239
09:20:25
44.10
44.15
44.10
-0.45
6
2236
09:20:21
44.15
44.20
44.15
-0.40
3
2230
09:20:12
44.10
44.20
44.10
-0.45
1
2227
09:20:12
44.10
44.20
44.10
-0.45
1
2226
09:20:07
44.10
44.20
44.10
-0.45
10
2225
09:20:01
44.20
44.25
44.20
-0.35
1
2215
09:19:54
44.20
44.25
44.20
-0.35
3
2214
09:19:54
44.15
44.20
44.20
-0.35
1
2211
09:19:51
44.15
44.20
44.20
-0.35
1
2210
09:19:49
44.20
44.25
44.20
-0.35
3
2209
09:19:46
44.15
44.20
44.20
-0.35
1
2206
09:19:46
44.15
44.20
44.20
-0.35
1
2205
09:19:46
44.10
44.20
44.20
-0.35
1
2204
09:19:45
44.15
44.25
44.15
-0.40
8
2203
09:19:45
44.20
44.25
44.20
-0.35
6
2195
09:19:38
44.20
44.25
44.20
-0.35
1
2189
09:19:29
44.20
44.25
44.20
-0.35
1
2188
09:19:29
44.20
44.25
44.25
-0.30
3
2187
09:19:27
44.20
44.25
44.25
-0.30
1
2184
09:19:21
44.20
44.25
44.25
-0.30
1
2183
09:19:18
44.20
44.25
44.25
-0.30
1
2182
09:19:18
44.25
44.30
44.25
-0.30
14
2181
09:19:12
44.25
44.30
44.25
-0.30
1
2167
09:19:09
44.25
44.30
44.25
-0.30
1
2166
09:19:03
44.25
44.30
44.25
-0.30
1
2165
09:19:01
44.25
44.30
44.25
-0.30
1
2164
09:19:01
44.25
44.30
44.25
-0.30
7
2163
09:18:47
44.25
44.30
44.25
-0.30
2
2156
09:18:45
44.25
44.30
44.30
-0.25
2
2154
09:18:44
44.25
44.30
44.25
-0.30
2
2152
09:18:38
44.25
44.30
44.30
-0.25
1
2150
09:18:35
44.25
44.30
44.30
-0.25
1
2149
09:18:31
44.25
44.30
44.30
-0.25
1
2148
09:18:31
44.30
44.35
44.30
-0.25
3
2147
09:18:31
44.35
44.40
44.35
-0.20
28
2144
09:18:26
44.35
44.40
44.40
-0.15
1
2116
09:18:21
44.30
44.40
44.40
-0.15
1
2115
09:18:21
44.30
44.35
44.35
-0.20
6
2114
09:18:13
44.30
44.35
44.35
-0.20
1
2108
09:18:07
44.30
44.35
44.35
-0.20
1
2107
09:18:05
44.30
44.35
44.35
-0.20
1
2106
09:17:54
44.25
44.35
44.35
-0.20
1
2105
09:17:53
44.25
44.35
44.35
-0.20
1
2104
09:17:52
44.30
44.35
44.30
-0.25
10
2103
09:17:52
44.30
44.35
44.30
-0.25
1
2093
09:17:49
44.25
44.30
44.30
-0.25
2
2092
09:17:49
44.25
44.30
44.30
-0.25
1
2090
09:17:43
44.20
44.30
44.30
-0.25
1
2089
09:17:41
44.30
44.35
44.30
-0.25
1
2088
09:17:39
44.30
44.40
44.30
-0.25
5
2087
09:17:34
44.30
44.40
44.40
-0.15
1
2082
09:17:34
44.30
44.40
44.30
-0.25
1
2081
09:17:24
44.30
44.35
44.35
-0.20
4
2080
09:17:21
44.30
44.35
44.35
-0.20
1
2076
09:17:14
44.35
44.40
44.35
-0.20
1
2075
09:17:13
44.35
44.40
44.35
-0.20
1
2074
09:17:11
44.25
44.30
44.30
-0.25
1
2073
09:17:11
44.20
44.25
44.25
-0.30
2
2072
09:17:10
44.20
44.30
44.30
-0.25
1
2070
09:17:08
44.20
44.30
44.30
-0.25
1
2069
09:17:06
44.25
44.30
44.25
-0.30
2
2068
09:17:03
44.25
44.30
44.25
-0.30
2
2066
09:17:02
44.30
44.40
44.25
-0.30
1
2064
09:17:02
44.30
44.40
44.30
-0.25
4
2063
09:17:01
44.25
44.30
44.30
-0.25
7
2059
09:17:00
44.25
44.30
44.30
-0.25
5
2052
09:16:58
44.20
44.25
44.25
-0.30
3
2047
09:16:58
44.20
44.25
44.25
-0.30
1
2044
09:16:58
44.20
44.25
44.25
-0.30
1
2043
09:16:52
44.20
44.25
44.25
-0.30
1
2042
09:16:52
44.20
44.25
44.25
-0.30
4
2041
09:16:52
44.20
44.25
44.25
-0.30
1
2037
09:16:49
44.20
44.25
44.25
-0.30
1
2036
09:16:44
44.20
44.25
44.25
-0.30
1
2035
09:16:42
44.20
44.25
44.25
-0.30
1
2034
09:16:41
44.20
44.25
44.25
-0.30
1
2033
09:16:36
44.25
44.30
44.25
-0.30
5
2032
09:16:33
44.25
44.30
44.25
-0.30
2
2027
09:16:30
44.25
44.30
44.30
-0.25
1
2025
09:16:19
44.25
44.30
44.25
-0.30
1
2024
09:16:18
44.25
44.30
44.30
-0.25
1
2023
09:16:18
44.25
44.30
44.25
-0.30
2
2022
09:16:18
44.25
44.30
44.25
-0.30
2
2020
09:16:14
44.25
44.30
44.25
-0.30
1
2018
09:16:09
44.10
44.25
44.25
-0.30
1
2017
09:16:08
44.20
44.30
44.20
-0.35
3
2016
09:16:07
44.25
44.30
44.25
-0.30
1
2013
09:15:58
44.20
44.35
44.35
-0.20
1
2012
09:15:47
44.20
44.40
44.20
-0.35
2
2011
09:15:43
44.30
44.40
44.30
-0.25
1
2009
09:15:42
44.15
44.35
44.35
-0.20
1
2008
09:15:42
44.20
44.40
44.15
-0.40
1
2007
09:15:42
44.20
44.40
44.20
-0.35
1
2006
09:15:41
44.35
44.40
44.35
-0.20
1
2005
09:15:41
44.15
44.20
44.35
-0.20
13
2004
09:15:41
44.15
44.20
44.30
-0.25
2
1991
09:15:41
44.15
44.20
44.25
-0.30
3
1989
09:15:41
44.15
44.20
44.20
-0.35
1
1986
09:15:38
44.10
44.15
44.15
-0.40
5
1985
09:15:38
44.10
44.15
44.15
-0.40
1
1980
09:15:38
44.10
44.15
44.15
-0.40
1
1979
09:15:38
44.10
44.15
44.15
-0.40
1
1978
09:15:38
44.10
44.15
44.15
-0.40
1
1977
09:15:35
44.10
44.15
44.15
-0.40
1
1976
09:15:35
44.15
44.20
44.15
-0.40
2
1975
09:15:34
44.25
44.30
44.20
-0.35
1
1973
09:15:34
44.25
44.30
44.25
-0.30
3
1972
09:15:31
44.15
44.30
44.30
-0.25
1
1969
09:15:30
44.30
44.35
44.30
-0.25
1
1968
09:15:22
44.15
44.30
44.30
-0.25
1
1967
09:15:21
44.15
44.30
44.15
-0.40
1
1966
09:15:09
44.20
44.35
44.10
-0.45
2
1965
09:15:09
44.20
44.35
44.15
-0.40
4
1963
09:15:09
44.20
44.35
44.20
-0.35
4
1959
09:15:05
44.20
44.30
44.30
-0.25
1
1955
09:15:05
44.20
44.30
44.30
-0.25
1
1954
09:15:00
44.20
44.30
44.30
-0.25
1
1953
09:14:55
44.20
44.30
44.30
-0.25
1
1952
09:14:54
44.25
44.30
44.25
-0.30
2
1951
09:14:54
44.25
44.30
44.30
-0.25
1
1949
09:14:45
44.20
44.30
44.30
-0.25
1
1948
09:14:37
44.20
44.30
44.30
-0.25
1
1947
09:14:36
44.20
44.30
44.30
-0.25
1
1946
09:14:34
44.20
44.25
44.25
-0.30
1
1945
09:14:33
44.20
44.25
44.25
-0.30
1
1944
09:14:28
44.20
44.30
44.20
-0.35
3
1943
09:14:27
44.25
44.35
44.25
-0.30
2
1940
09:14:26
44.30
44.35
44.30
-0.25
2
1938
09:14:26
44.30
44.35
44.30
-0.25
1
1936
09:14:25
44.25
44.35
44.25
-0.30
1
1935
09:14:22
44.25
44.30
44.30
-0.25
1
1934
09:14:15
44.30
44.35
44.30
-0.25
1
1933
09:14:14
44.25
44.30
44.30
-0.25
1
1932
09:14:14
44.25
44.30
44.30
-0.25
1
1931
09:14:12
44.25
44.30
44.30
-0.25
1
1930
09:14:11
44.25
44.30
44.30
-0.25
1
1929
09:14:11
44.30
44.35
44.30
-0.25
1
1928
09:14:07
44.25
44.30
44.30
-0.25
1
1927
09:14:07
44.25
44.30
44.30
-0.25
1
1926
09:14:04
44.30
44.35
44.30
-0.25
1
1925
09:14:00
44.25
44.30
44.30
-0.25
1
1924
09:13:58
44.30
44.35
44.30
-0.25
1
1923
09:13:52
44.30
44.35
44.30
-0.25
1
1922
09:13:51
44.30
44.35
44.35
-0.20
1
1921
09:13:51
44.30
44.35
44.35
-0.20
1
1920
09:13:47
44.30
44.35
44.35
-0.20
1
1919
09:13:46
44.30
44.35
44.35
-0.20
4
1918
09:13:45
44.35
44.40
44.35
-0.20
2
1914
09:13:31
44.30
44.35
44.35
-0.20
1
1912
09:13:30
44.35
44.40
44.35
-0.20
1
1911
09:13:28
44.35
44.40
44.35
-0.20
1
1910
09:13:24
44.35
44.40
44.40
-0.15
1
1909
09:13:18
44.35
44.40
44.35
-0.20
2
1908
09:13:14
44.35
44.40
44.40
-0.15
1
1906
09:13:14
44.35
44.40
44.40
-0.15
1
1905
09:13:13
44.30
44.35
44.35
-0.20
1
1904
09:13:13
44.30
44.35
44.35
-0.20
1
1903
09:13:10
44.30
44.40
44.40
-0.15
1
1902
09:13:09
44.35
44.40
44.35
-0.20
4
1901
09:13:01
44.35
44.40
44.40
-0.15
1
1897
09:12:57
44.30
44.40
44.40
-0.15
1
1896
09:12:55
44.30
44.40
44.40
-0.15
2
1895
09:12:44
44.30
44.40
44.40
-0.15
1
1893
09:12:42
44.30
44.40
44.40
-0.15
1
1892
09:12:27
44.25
44.30
44.30
-0.25
2
1891
09:12:27
44.35
44.40
44.35
-0.20
1
1889
09:12:25
44.40
44.45
44.40
-0.15
1
1888
09:12:23
44.40
44.45
44.40
-0.15
1
1887
09:12:19
44.40
44.45
44.40
-0.15
1
1886
09:12:18
44.40
44.45
44.40
-0.15
1
1885
09:12:14
44.40
44.45
44.40
-0.15
2
1884
09:12:10
44.40
44.45
44.40
-0.15
1
1882
09:12:08
44.40
44.45
44.40
-0.15
2
1881
09:12:08
44.40
44.45
44.40
-0.15
2
1879
09:12:04
44.40
44.45
44.45
-0.10
1
1877
09:12:03
44.40
44.45
44.40
-0.15
1
1876
09:12:02
44.45
44.50
44.45
-0.10
5
1875
09:11:53
44.40
44.50
44.40
-0.15
1
1870
09:11:53
44.40
44.50
44.50
-0.05
1
1869
09:11:52
44.40
44.50
44.50
-0.05
1
1868
09:11:50
44.45
44.50
44.40
-0.15
1
1867
09:11:50
44.45
44.50
44.45
-0.10
1
1866
09:11:49
44.40
44.45
44.45
-0.10
2
1865
09:11:49
44.45
44.50
44.45
-0.10
3
1863
09:11:47
44.45
44.50
44.45
-0.10
1
1860
09:11:37
44.45
44.50
44.45
-0.10
1
1859
09:11:36
44.35
44.40
44.40
-0.15
1
1858
09:11:36
44.35
44.40
44.40
-0.15
1
1857
09:11:24
44.25
44.40
44.40
-0.15
1
1856
09:11:23
44.25
44.40
44.40
-0.15
1
1855
09:11:22
44.35
44.40
44.35
-0.20
4
1854
09:11:22
44.35
44.40
44.35
-0.20
1
1850
09:11:11
44.40
44.50
44.40
-0.15
1
1849
09:11:09
44.40
44.45
44.45
-0.10
1
1848
09:11:08
44.45
44.50
44.45
-0.10
1
1847
09:11:08
44.45
44.50
44.50
-0.05
1
1846
09:11:06
44.45
44.50
44.50
-0.05
1
1845
09:11:01
44.50
44.55
44.50
-0.05
12
1844
09:10:59
44.50
44.55
44.50
-0.05
1
1832
09:10:57
44.50
44.55
44.50
-0.05
5
1831
09:10:50
44.55
44.60
44.55
0
6
1826
09:10:41
44.55
44.60
44.55
0
1
1820
09:10:40
44.50
44.60
44.50
-0.05
2
1819
09:10:39
44.50
44.60
44.50
-0.05
1
1817
09:10:39
44.55
44.60
44.55
0
2
1816
09:10:37
44.45
44.50
44.50
-0.05
13
1814
09:10:36
44.50
44.55
44.50
-0.05
7
1801
09:10:35
44.50
44.55
44.50
-0.05
3
1794
09:10:28
44.50
44.55
44.50
-0.05
1
1791
09:10:28
44.50
44.55
44.50
-0.05
5
1790
09:10:26
44.50
44.55
44.50
-0.05
1
1785
09:10:23
44.55
44.60
44.55
0
1
1784
09:10:19
44.55
44.60
44.55
0
1
1783
09:10:19
44.55
44.60
44.55
0
1
1782
09:10:19
44.55
44.60
44.55
0
1
1781
09:10:17
44.50
44.60
44.60
+0.05
1
1780
09:10:13
44.60
44.70
44.50
-0.05
6
1779
09:10:13
44.60
44.70
44.60
+0.05
4
1773
09:10:13
44.65
44.70
44.65
+0.10
3
1769
09:10:11
44.65
44.70
44.65
+0.10
5
1766
09:10:08
44.65
44.70
44.65
+0.10
1
1761
09:10:07
44.75
44.85
44.75
+0.20
8
1760
09:10:06
44.75
44.80
44.80
+0.25
1
1752
09:10:06
44.75
44.80
44.80
+0.25
1
1751
09:10:05
44.80
44.85
44.80
+0.25
1
1750
09:10:04
44.80
44.85
44.80
+0.25
2
1749
09:10:04
44.80
44.85
44.80
+0.25
2
1747
09:10:04
44.80
44.85
44.80
+0.25
1
1745
09:10:04
44.75
44.80
44.80
+0.25
2
1744
09:10:04
44.75
44.80
44.80
+0.25
1
1742
09:10:03
44.55
44.70
44.70
+0.15
2
1741
09:10:03
44.65
44.70
44.65
+0.10
1
1739
09:10:03
44.55
44.65
44.65
+0.10
1
1738
09:10:03
44.50
44.60
44.60
+0.05
6
1737
09:09:53
44.40
44.50
44.50
-0.05
1
1731
09:09:48
44.40
44.60
44.60
+0.05
3
1730
09:09:48
44.40
44.60
44.60
+0.05
2
1727
09:09:47
44.40
44.60
44.60
+0.05
2
1725
09:09:46
44.35
44.55
44.55
0
1
1723
09:09:46
44.55
44.60
44.55
0
1
1722
09:09:45
44.50
44.60
44.30
-0.25
2
1721
09:09:45
44.50
44.60
44.35
-0.20
4
1719
09:09:45
44.50
44.60
44.40
-0.15
1
1715
09:09:45
44.50
44.60
44.45
-0.10
7
1714
09:09:45
44.50
44.60
44.50
-0.05
6
1707
09:09:45
44.50
44.55
44.55
0
12
1701
09:09:45
44.50
44.55
44.55
0
30
1689
09:09:44
44.45
44.55
44.55
0
2
1659
09:09:44
44.40
44.50
44.50
-0.05
29
1657
09:09:43
44.35
44.45
44.45
-0.10
1
1628
09:09:43
44.45
44.50
44.45
-0.10
1
1627
09:09:43
44.40
44.50
44.50
-0.05
1
1626
09:09:42
44.40
44.50
44.50
-0.05
1
1625
09:09:42
44.35
44.40
44.45
-0.10
6
1624
09:09:42
44.35
44.40
44.40
-0.15
1
1618
09:09:42
44.30
44.40
44.40
-0.15
8
1617
09:09:42
44.30
44.40
44.30
-0.25
1
1609
09:09:42
44.30
44.35
44.35
-0.20
3
1608
09:09:42
44.25
44.30
44.30
-0.25
10
1605
09:09:42
44.25
44.30
44.30
-0.25
4
1595
09:09:42
44.25
44.30
44.30
-0.25
37
1591
09:09:41
44.25
44.30
44.25
-0.30
1
1554
09:09:41
44.20
44.25
44.25
-0.30
8
1553
09:09:40
44.20
44.25
44.20
-0.35
1
1545
09:09:38
44.20
44.25
44.15
-0.40
1
1544
09:09:38
44.20
44.25
44.20
-0.35
1
1543
09:09:36
44.20
44.25
44.20
-0.35
5
1542
09:09:25
44.20
44.25
44.25
-0.30
1
1537
09:09:23
44.15
44.20
44.20
-0.35
2
1536
09:09:21
44.15
44.20
44.20
-0.35
2
1534
09:09:13
44.15
44.20
44.20
-0.35
1
1532
09:09:13
44.20
44.25
44.20
-0.35
7
1531
09:09:08
44.25
44.30
44.25
-0.30
14
1524
09:09:07
44.25
44.30
44.30
-0.25
1
1510
09:08:54
44.25
44.30
44.30
-0.25
1
1509
09:08:54
44.25
44.30
44.30
-0.25
1
1508
09:08:53
44.25
44.30
44.30
-0.25
2
1507
09:08:50
44.25
44.30
44.30
-0.25
1
1505
09:08:47
44.35
44.40
44.35
-0.20
1
1504
09:08:47
44.35
44.40
44.35
-0.20
2
1503
09:08:45
44.35
44.40
44.35
-0.20
1
1501
09:08:45
44.40
44.45
44.40
-0.15
3
1500
09:08:42
44.40
44.45
44.40
-0.15
1
1497
09:08:42
44.30
44.45
44.45
-0.10
1
1496
09:08:40
44.25
44.40
44.40
-0.15
1
1495
09:08:40
44.30
44.40
44.30
-0.25
2
1494
09:08:40
44.30
44.40
44.30
-0.25
1
1492
09:08:40
44.35
44.40
44.35
-0.20
1
1491
09:08:33
44.30
44.40
44.30
-0.25
1
1490
09:08:33
44.35
44.40
44.35
-0.20
8
1489
09:08:33
44.35
44.40
44.40
-0.15
1
1481
09:08:31
44.35
44.40
44.35
-0.20
2
1480
09:08:30
44.30
44.35
44.35
-0.20
1
1478
09:08:28
44.30
44.35
44.30
-0.25
2
1477
09:08:28
44.25
44.30
44.30
-0.25
9
1475
09:08:28
44.25
44.30
44.30
-0.25
5
1466
09:08:28
44.25
44.30
44.30
-0.25
2
1461
09:08:28
44.25
44.30
44.30
-0.25
1
1459
09:08:26
44.20
44.25
44.25
-0.30
7
1458
09:08:24
44.20
44.25
44.25
-0.30
1
1451
09:08:22
44.15
44.20
44.20
-0.35
6
1450
09:08:21
44.15
44.20
44.20
-0.35
6
1444
09:08:19
44.20
44.25
44.20
-0.35
9
1438
09:08:15
44.20
44.25
44.20
-0.35
1
1429
09:08:15
44.20
44.25
44.20
-0.35
5
1428
09:08:14
44.15
44.20
44.20
-0.35
6
1423
09:08:14
44.15
44.20
44.20
-0.35
3
1417
09:08:13
44.15
44.20
44.20
-0.35
1
1414
09:08:12
44.15
44.20
44.15
-0.40
2
1413
09:08:05
44.15
44.20
44.15
-0.40
1
1411
09:08:04
44.15
44.20
44.15
-0.40
1
1410
09:08:03
44.15
44.20
44.15
-0.40
1
1409
09:08:03
44.15
44.20
44.15
-0.40
5
1408
09:07:59
44.15
44.20
44.20
-0.35
2
1403
09:07:58
44.15
44.20
44.20
-0.35
1
1401
09:07:58
44.15
44.20
44.15
-0.40
2
1400
09:07:56
44.15
44.20
44.15
-0.40
1
1398
09:07:54
44.15
44.20
44.15
-0.40
1
1397
09:07:45
44.15
44.20
44.15
-0.40
1
1396
09:07:45
44.10
44.20
44.10
-0.45
1
1395
09:07:42
44.10
44.20
44.10
-0.45
1
1394
09:07:42
44.05
44.10
44.10
-0.45
6
1393
09:07:41
44.05
44.10
44.10
-0.45
1
1387
09:07:37
44.05
44.10
44.10
-0.45
1
1386
09:07:35
44.05
44.10
44.10
-0.45
2
1385
09:07:35
44.10
44.20
44.10
-0.45
2
1383
09:07:34
44.15
44.20
44.15
-0.40
1
1381
09:07:25
44.05
44.20
44.20
-0.35
1
1380
09:07:25
44.20
44.25
44.20
-0.35
2
1379
09:07:25
44.20
44.25
44.20
-0.35
1
1377
09:07:22
44.10
44.25
44.10
-0.45
4
1376
09:07:20
44.10
44.15
44.15
-0.40
1
1372
09:07:19
44.10
44.15
44.15
-0.40
1
1371
09:07:18
44.15
44.20
44.15
-0.40
2
1370
09:07:17
44.15
44.20
44.20
-0.35
1
1368
09:07:09
44.10
44.15
44.15
-0.40
2
1367
09:07:09
44.25
44.35
44.25
-0.30
6
1365
09:07:09
44.25
44.40
44.40
-0.15
2
1359
09:07:00
44.15
44.25
44.25
-0.30
6
1357
09:07:00
44.10
44.20
44.20
-0.35
1
1351
09:07:00
44.10
44.20
44.20
-0.35
3
1350
09:07:00
44.10
44.20
44.20
-0.35
5
1347
09:07:00
44.10
44.25
44.25
-0.30
1
1342
09:06:57
44.05
44.20
44.20
-0.35
6
1341
09:06:57
44.05
44.10
44.10
-0.45
1
1335
09:06:57
44.05
44.10
44.10
-0.45
2
1334
09:06:57
44.05
44.10
44.10
-0.45
3
1332
09:06:48
44.10
44.25
44.10
-0.45
2
1329
09:06:45
44.20
44.25
44.20
-0.35
6
1327
09:06:45
44.20
44.25
44.20
-0.35
1
1321
09:06:37
44.10
44.25
44.10
-0.45
1
1320
09:06:36
44.10
44.25
44.25
-0.30
1
1319
09:06:35
44.20
44.25
44.20
-0.35
4
1318
09:06:35
44.20
44.40
44.20
-0.35
3
1314
09:06:34
44.15
44.25
44.25
-0.30
1
1311
09:06:34
44.15
44.25
44.25
-0.30
3
1310
09:06:34
44.15
44.20
44.20
-0.35
1
1307
09:06:29
44.20
44.25
44.20
-0.35
9
1306
09:06:29
44.15
44.25
44.15
-0.40
2
1297
09:06:26
44.10
44.25
44.10
-0.45
1
1295
09:06:24
44.10
44.15
44.15
-0.40
2
1294
09:06:22
44.10
44.25
44.10
-0.45
1
1292
09:06:21
44.10
44.20
44.20
-0.35
7
1291
09:06:21
44.05
44.15
44.15
-0.40
1
1284
09:06:20
44.10
44.15
44.15
-0.40
1
1283
09:06:20
44.05
44.10
44.10
-0.45
4
1282
09:06:15
44.05
44.15
44.15
-0.40
2
1278
09:06:15
44.15
44.20
44.15
-0.40
11
1276
09:06:15
44.15
44.20
44.15
-0.40
1
1265
09:06:11
44.15
44.20
44.15
-0.40
1
1264
09:06:11
44.15
44.20
44.15
-0.40
2
1263
09:06:06
44.15
44.20
44.15
-0.40
1
1261
09:06:06
44.15
44.20
44.15
-0.40
1
1260
09:06:05
44.10
44.15
44.10
-0.45
1
1259
09:06:04
44.05
44.20
44.05
-0.50
8
1258
09:05:57
44.05
44.20
44.05
-0.50
8
1250
09:05:57
44.05
44.10
44.20
-0.35
2
1242
09:05:57
44.05
44.10
44.15
-0.40
2
1240
09:05:57
44.05
44.10
44.10
-0.45
6
1238
09:05:57
44.05
44.10
44.05
-0.50
6
1232
09:05:53
43.90
44.00
44.00
-0.55
1
1226
09:05:50
43.90
44.00
44.00
-0.55
3
1225
09:05:49
43.95
44.00
44.00
-0.55
1
1222
09:05:49
44.05
44.10
44.05
-0.50
2
1221
09:05:49
44.00
44.10
44.00
-0.55
1
1219
09:05:49
44.00
44.05
44.05
-0.50
1
1218
09:05:45
44.00
44.10
44.00
-0.55
1
1217
09:05:44
43.95
44.10
43.95
-0.60
1
1216
09:05:44
43.95
44.10
43.95
-0.60
1
1215
09:05:37
43.90
44.00
44.00
-0.55
2
1214
09:05:37
43.90
44.00
44.00
-0.55
2
1212
09:05:36
43.95
44.00
43.95
-0.60
5
1210
09:05:28
44.05
44.10
44.05
-0.50
2
1205
09:05:27
44.05
44.15
44.15
-0.40
1
1203
09:05:26
44.10
44.15
44.10
-0.45
1
1202
09:05:25
44.10
44.15
44.10
-0.45
1
1201
09:05:24
44.05
44.15
44.15
-0.40
1
1200
09:05:24
44.00
44.20
44.00
-0.55
1
1199
09:05:24
44.00
44.05
44.05
-0.50
2
1198
09:05:24
44.00
44.05
44.05
-0.50
1
1196
09:05:24
44.05
44.10
44.05
-0.50
1
1195
09:05:23
44.00
44.20
44.00
-0.55
8
1194
09:05:21
44.00
44.20
44.00
-0.55
4
1186
09:05:19
44.00
44.20
44.00
-0.55
1
1182
09:05:18
44.05
44.20
44.05
-0.50
1
1181
09:05:17
44.15
44.20
44.15
-0.40
1
1180
09:05:16
44.00
44.15
44.15
-0.40
1
1179
09:05:15
43.95
44.10
44.10
-0.45
3
1178
09:05:15
44.05
44.10
44.05
-0.50
1
1175
09:05:15
43.95
44.00
44.00
-0.55
1
1174
09:05:11
43.95
44.05
44.05
-0.50
1
1173
09:05:09
43.90
44.00
44.00
-0.55
2
1172
09:05:08
43.90
44.05
44.05
-0.50
1
1170
09:05:08
43.90
44.05
44.05
-0.50
1
1169
09:05:06
43.90
44.00
44.00
-0.55
1
1168
09:05:06
44.00
44.05
44.00
-0.55
1
1167
09:05:04
43.85
43.95
43.95
-0.60
2
1166
09:05:04
43.85
44.00
44.00
-0.55
3
1164
09:05:04
43.95
44.00
43.95
-0.60
14
1161
09:05:03
44.00
44.15
44.00
-0.55
1
1147
09:05:03
43.95
44.05
44.05
-0.50
2
1146
09:05:01
44.00
44.05
44.00
-0.55
1
1144
09:05:01
44.00
44.05
44.00
-0.55
1
1143
09:05:01
44.00
44.10
44.00
-0.55
8
1142
09:05:01
44.05
44.10
44.05
-0.50
1
1134
09:05:01
44.05
44.10
44.05
-0.50
3
1133
09:05:00
44.10
44.15
44.10
-0.45
1
1130
09:05:00
44.00
44.15
44.00
-0.55
1
1129
09:04:59
44.00
44.15
44.00
-0.55
10
1128
09:04:59
44.05
44.20
44.05
-0.50
5
1118
09:04:56
44.05
44.15
44.15
-0.40
4
1113
09:04:55
44.10
44.20
44.20
-0.35
1
1109
09:04:55
44.10
44.20
44.20
-0.35
1
1108
09:04:55
44.10
44.20
44.20
-0.35
2
1107
09:04:55
44.10
44.15
44.15
-0.40
8
1105
09:04:51
44.10
44.15
44.10
-0.45
3
1097
09:04:49
43.95
44.05
44.05
-0.50
1
1094
09:04:47
44.10
44.20
44.10
-0.45
1
1093
09:04:44
43.95
44.20
44.20
-0.35
1
1092
09:04:42
43.95
44.20
44.20
-0.35
1
1091
09:04:38
43.90
44.05
44.05
-0.50
1
1090
09:04:38
43.90
43.95
43.95
-0.60
1
1089
09:04:37
43.90
44.05
44.10
-0.45
2
1088
09:04:37
43.90
44.05
44.05
-0.50
2
1086
09:04:36
43.85
44.00
44.00
-0.55
1
1084
09:04:29
43.95
44.25
43.95
-0.60
3
1083
09:04:29
44.00
44.30
44.00
-0.55
4
1080
09:04:29
44.05
44.30
44.05
-0.50
1
1076
09:04:25
43.85
44.30
43.85
-0.70
2
1075
09:04:24
43.90
44.30
43.90
-0.65
1
1073
09:04:22
43.95
44.35
43.95
-0.60
1
1072
09:04:20
43.90
44.00
44.00
-0.55
2
1071
09:04:20
43.90
44.00
44.00
-0.55
4
1069
09:04:20
43.85
43.95
43.95
-0.60
5
1065
09:04:20
43.80
43.90
43.90
-0.65
1
1060
09:04:20
43.80
43.90
43.90
-0.65
1
1059
09:04:19
43.80
43.90
43.90
-0.65
1
1058
09:04:19
43.80
43.90
43.90
-0.65
2
1057
09:04:18
43.80
43.90
43.90
-0.65
2
1055
09:04:18
43.80
43.90
43.80
-0.75
1
1053
09:04:18
43.80
43.90
43.80
-0.75
1
1052
09:04:17
43.60
43.85
43.85
-0.70
1
1051
09:04:17
43.60
43.85
43.85
-0.70
1
1050
09:04:17
43.60
43.80
43.80
-0.75
1
1049
09:04:15
43.60
43.85
43.85
-0.70
1
1048
09:04:15
43.60
43.80
43.80
-0.75
1
1047
09:04:15
43.55
43.80
43.80
-0.75
2
1046
09:04:12
43.60
43.85
43.85
-0.70
3
1044
09:04:12
43.60
43.85
43.85
-0.70
3
1041
09:04:12
43.55
43.60
43.60
-0.95
3
1038
09:04:12
43.55
43.60
43.60
-0.95
1
1035
09:04:12
43.75
43.95
43.60
-0.95
36
1034
09:04:12
43.75
43.95
43.65
-0.90
12
998
09:04:12
43.75
43.95
43.70
-0.85
24
986
09:04:12
43.75
43.95
43.75
-0.80
18
962
09:04:10
43.75
43.90
43.90
-0.65
1
944
09:04:10
43.70
43.90
43.70
-0.85
1
943
09:04:09
43.70
43.85
43.85
-0.70
1
942
09:04:09
43.70
43.80
43.80
-0.75
12
941
09:03:57
43.60
43.65
43.65
-0.90
1
929
09:03:57
43.60
43.65
43.65
-0.90
2
928
09:03:44
43.60
43.80
43.60
-0.95
5
926
09:03:43
43.60
43.80
43.60
-0.95
2
921
09:03:37
43.60
43.80
43.60
-0.95
1
919
09:03:33
43.60
43.70
43.70
-0.85
3
918
09:03:33
43.60
43.70
43.60
-0.95
1
915
09:03:33
43.60
43.65
43.65
-0.90
9
914
09:03:33
43.60
43.65
43.65
-0.90
1
905
09:03:32
43.60
43.70
43.60
-0.95
1
904
09:03:31
43.65
43.80
43.65
-0.90
1
903
09:03:31
43.70
43.80
43.70
-0.85
4
902
09:03:30
43.65
43.80
43.65
-0.90
1
898
09:03:29
43.60
43.80
43.55
-1.00
1
897
09:03:29
43.60
43.80
43.60
-0.95
4
896
09:03:26
43.80
43.85
43.80
-0.75
3
892
09:03:26
43.80
43.85
43.80
-0.75
1
889
09:03:26
43.45
43.80
43.80
-0.75
1
888
09:03:25
43.40
43.80
43.35
-1.20
1
887
09:03:25
43.40
43.80
43.40
-1.15
3
886
09:03:25
43.60
43.85
43.60
-0.95
7
883
09:03:25
43.65
43.85
43.65
-0.90
3
876
09:03:25
43.70
43.85
43.70
-0.85
4
873
09:03:24
43.70
43.90
43.70
-0.85
6
869
09:03:23
43.75
43.90
43.75
-0.80
1
863
09:03:23
43.70
43.90
43.95
-0.60
1
862
09:03:23
43.70
43.90
43.90
-0.65
1
861
09:03:21
43.90
43.95
43.90
-0.65
1
860
09:03:21
43.35
43.60
43.90
-0.65
1
859
09:03:21
43.35
43.60
43.85
-0.70
3
858
09:03:21
43.35
43.60
43.80
-0.75
21
855
09:03:21
43.35
43.60
43.75
-0.80
3
834
09:03:21
43.35
43.60
43.65
-0.90
4
831
09:03:21
43.35
43.60
43.60
-0.95
7
827
09:03:19
43.35
43.40
43.40
-1.15
4
820
09:03:14
43.40
43.75
43.40
-1.15
2
816
09:03:14
43.60
43.75
43.60
-0.95
5
814
09:03:14
43.65
43.75
43.65
-0.90
2
809
09:03:14
43.65
43.75
43.65
-0.90
24
807
09:03:14
43.70
43.80
43.70
-0.85
7
783
09:03:14
43.75
43.80
43.75
-0.80
2
776
09:03:14
43.85
43.90
43.80
-0.75
18
774
09:03:14
43.85
43.90
43.85
-0.70
2
756
09:03:07
43.80
43.90
43.80
-0.75
1
754
09:03:05
43.75
43.80
43.80
-0.75
1
753
09:03:04
43.75
43.90
43.75
-0.80
1
752
09:03:02
43.75
43.80
43.80
-0.75
51
751
09:03:00
43.75
43.80
43.75
-0.80
1
700
09:02:59
43.75
43.80
43.80
-0.75
1
699
09:02:59
43.75
43.80
43.80
-0.75
2
698
09:02:59
43.70
43.80
43.80
-0.75
2
696
09:02:59
43.70
43.80
43.80
-0.75
15
694
09:02:59
43.70
43.80
43.80
-0.75
1
679
09:02:59
43.70
43.80
43.80
-0.75
3
678
09:02:54
43.70
43.95
43.70
-0.85
1
675
09:02:54
43.65
43.90
43.90
-0.65
5
674
09:02:54
43.65
43.70
43.70
-0.85
1
669
09:02:46
43.70
43.90
43.70
-0.85
1
668
09:02:46
43.70
43.95
43.70
-0.85
2
667
09:02:38
43.80
43.95
43.80
-0.75
1
665
09:02:35
43.65
43.70
43.70
-0.85
1
664
09:02:35
43.65
43.70
43.70
-0.85
1
663
09:02:34
43.85
44.00
43.85
-0.70
3
662
09:02:34
43.90
44.00
43.90
-0.65
2
659
09:02:32
43.95
44.00
43.95
-0.60
2
657
09:02:32
43.95
44.00
43.95
-0.60
9
655
09:02:32
43.95
44.00
44.00
-0.55
11
646
09:02:32
43.95
44.00
44.00
-0.55
2
635
09:02:32
43.95
44.00
44.00
-0.55
2
633
09:02:32
43.95
44.00
43.95
-0.60
15
631
09:02:32
43.95
44.00
43.95
-0.60
1
616
09:02:32
43.95
44.00
43.95
-0.60
74
615
09:00:31
43.20
43.60
43.20
-1.35
2
541
09:00:30
43.15
43.60
43.15
-1.40
2
539
09:00:29
43.15
43.40
43.40
-1.15
2
537
09:00:29
43.10
43.35
43.35
-1.20
2
535
09:00:25
43.10
43.20
43.20
-1.35
2
533
09:00:25
43.00
43.10
43.10
-1.45
3
531
09:00:19
42.60
43.10
42.60
-1.95
1
528
09:00:14
42.60
43.00
43.00
-1.55
2
527
09:00:14
42.55
42.90
42.90
-1.65
1
525
09:00:14
42.50
42.85
42.85
-1.70
1
524
09:00:10
42.45
42.95
42.45
-2.10
1
523
09:00:09
42.45
42.75
42.75
-1.80
2
522
09:00:08
42.35
42.55
42.55
-2.00
1
520
09:00:08
42.35
42.55
42.55
-2.00
1
519
09:00:08
42.30
42.50
42.50
-2.05
1
518
09:00:04
41.95
42.50
41.95
-2.60
3
517
09:00:03
41.95
42.00
42.00
-2.55
2
514
09:00:03
41.95
42.20
42.20
-2.35
2
512
09:00:03
41.95
42.20
41.90
-2.65
9
510
09:00:03
41.95
42.20
41.95
-2.60
1
501
09:00:03
41.95
42.00
42.00
-2.55
8
500
09:00:03
--
--
42.00
-2.55
492
492
其他人也逛...
Acer XV272U V3 電競螢幕(27型/2K/180Hz/0.5ms/IPS)
GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7656
【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)
PChome 購物儲值10,000元
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)
MyCard 2000點虛擬點數卡
PChome 購物儲值3, 000元
MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)
小米 Xiaomi 手環 9 NFC
KIRIN–生茶525ml(24入/箱)
麥當勞薯條(中)即享券
羅技 M720 Triathlon 多工無線滑鼠
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
羅技 MX Master 3s 無線滑鼠-石墨灰
Acer XV272U V3 電競螢幕(27型/2K/180Hz/0.5ms/IPS)
GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7656
【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)
PChome 購物儲值10,000元
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)
MyCard 2000點虛擬點數卡
PChome 購物儲值3, 000元
個股名稱
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
大同
群創
廣達
統一
緯創
網家
群創
大成鋼
萬海
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
金融股配息、殖利率
戰爭概念股
股市新聞
股東會紀念品
除權息
儲能概念股
降息概念股
CPO、BBU概念股
最近查詢
我的自選股
價量排行
即時重大訊息
更多
加密貨幣
比特幣
BTC
76552.34
-2,666.13
-3.37%
以太幣
ETH
1473.01
-81.92
-5.27%
瑞波幣
XRP
1.80
-0.10
-5.15%
比特幣現金
BCH
269.25
-6.21
-2.25%
萊特幣
LTC
69.35
-1.62
-2.28%
卡達幣
ADA
0.561047
-0.02
-4.17%
波場幣
TRX
0.230817
0.00
1.01%
恆星幣
XLM
0.221732
-0.01
-4.50%
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。
．
設
PChome為首頁
．
廣告刊登
．
消費者保護
．
兒童網路安全
．
About PChome
．
徵才
網路家庭版權所有、轉載必究
Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.
