24h購物
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
[公告] 泰山:公告本公司董事會推舉副董事長
熱門
美國降息央行未跟進 工商團體：恐影響民間預期心理
更新報價
友 達
(2409)
光電業
上市
友達
集團
16.75
▲+0.10
+0.60%
3.55
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.10
21,258
16.75
136
16.80
363
16.85
16.85
16.60
16.65
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
16.75
16.80
16.75
+0.10
27
21258
13:30:00
16.75
16.80
16.75
+0.10
2622
21231
13:24:53
16.75
16.80
16.75
+0.10
1
18609
13:24:42
16.75
16.80
16.75
+0.10
1
18608
13:24:40
16.75
16.80
16.80
+0.15
1
18607
13:24:39
16.75
16.80
16.80
+0.15
1
18606
13:24:38
16.75
16.80
16.75
+0.10
1
18605
13:24:33
16.75
16.80
16.75
+0.10
1
18604
13:24:30
16.75
16.80
16.75
+0.10
3
18603
13:24:30
16.75
16.80
16.80
+0.15
17
18600
13:24:30
16.75
16.80
16.80
+0.15
8
18583
13:24:28
16.75
16.80
16.75
+0.10
2
18575
13:24:25
16.75
16.80
16.80
+0.15
19
18573
13:24:25
16.75
16.80
16.80
+0.15
1
18554
13:24:25
16.75
16.80
16.75
+0.10
1
18553
13:24:24
16.75
16.80
16.75
+0.10
2
18552
13:24:19
16.75
16.80
16.75
+0.10
1
18550
13:24:16
16.75
16.80
16.75
+0.10
7
18549
13:24:08
16.75
16.80
16.80
+0.15
1
18542
13:24:03
16.75
16.80
16.80
+0.15
1
18541
13:24:03
16.75
16.80
16.75
+0.10
1
18540
13:24:02
16.75
16.80
16.80
+0.15
1
18539
13:24:01
16.75
16.80
16.75
+0.10
3
18538
13:24:00
16.75
16.80
16.75
+0.10
2
18535
13:23:53
16.75
16.80
16.75
+0.10
2
18533
13:23:49
16.75
16.80
16.75
+0.10
1
18531
13:23:32
16.75
16.80
16.75
+0.10
1
18530
13:23:25
16.75
16.80
16.75
+0.10
4
18529
13:23:24
16.75
16.80
16.75
+0.10
1
18525
13:23:23
16.75
16.80
16.75
+0.10
1
18524
13:23:23
16.75
16.80
16.75
+0.10
4
18523
13:23:23
16.75
16.80
16.75
+0.10
10
18519
13:23:23
16.75
16.80
16.75
+0.10
2
18509
13:23:20
16.75
16.80
16.75
+0.10
10
18507
13:23:20
16.75
16.80
16.75
+0.10
1
18497
13:23:20
16.75
16.80
16.75
+0.10
1
18496
13:23:19
16.75
16.80
16.75
+0.10
6
18495
13:23:18
16.75
16.80
16.75
+0.10
1
18489
13:23:18
16.75
16.80
16.80
+0.15
5
18488
13:23:15
16.75
16.80
16.80
+0.15
9
18483
13:23:15
16.75
16.80
16.80
+0.15
43
18474
13:23:15
16.75
16.80
16.80
+0.15
2
18431
13:23:15
16.75
16.80
16.75
+0.10
1
18429
13:23:15
16.75
16.80
16.75
+0.10
3
18428
13:23:11
16.75
16.80
16.75
+0.10
5
18425
13:23:10
16.75
16.80
16.75
+0.10
7
18420
13:22:54
16.75
16.80
16.75
+0.10
3
18413
13:22:48
16.75
16.80
16.75
+0.10
1
18410
13:22:45
16.75
16.80
16.75
+0.10
1
18409
13:22:40
16.75
16.80
16.75
+0.10
3
18408
13:22:35
16.75
16.80
16.75
+0.10
1
18405
13:22:09
16.75
16.80
16.75
+0.10
1
18404
13:22:07
16.75
16.80
16.75
+0.10
5
18403
13:22:05
16.75
16.80
16.75
+0.10
2
18398
13:22:03
16.75
16.80
16.75
+0.10
3
18396
13:22:03
16.75
16.80
16.80
+0.15
1
18393
13:22:03
16.75
16.80
16.80
+0.15
1
18392
13:22:03
16.75
16.80
16.80
+0.15
44
18391
13:22:02
16.75
16.80
16.75
+0.10
4
18347
13:21:50
16.75
16.80
16.75
+0.10
1
18343
13:21:47
16.75
16.80
16.75
+0.10
5
18342
13:21:42
16.75
16.80
16.75
+0.10
1
18337
13:21:41
16.75
16.80
16.75
+0.10
1
18336
13:21:39
16.75
16.80
16.75
+0.10
2
18335
13:21:36
16.75
16.80
16.80
+0.15
5
18333
13:21:23
16.75
16.80
16.75
+0.10
8
18328
13:21:17
16.75
16.80
16.75
+0.10
1
18320
13:21:13
16.75
16.80
16.75
+0.10
3
18319
13:21:11
16.75
16.80
16.75
+0.10
1
18316
13:21:11
16.75
16.80
16.75
+0.10
2
18315
13:20:58
16.75
16.80
16.80
+0.15
3
18313
13:20:33
16.75
16.80
16.75
+0.10
2
18310
13:20:31
16.75
16.80
16.75
+0.10
3
18308
13:20:25
16.75
16.80
16.75
+0.10
2
18305
13:20:19
16.75
16.80
16.75
+0.10
1
18303
13:20:19
16.75
16.80
16.75
+0.10
5
18302
13:20:05
16.75
16.80
16.75
+0.10
2
18297
13:19:53
16.75
16.80
16.75
+0.10
6
18295
13:19:52
16.75
16.80
16.75
+0.10
3
18289
13:19:50
16.75
16.80
16.75
+0.10
11
18286
13:19:49
16.75
16.80
16.75
+0.10
17
18275
13:19:45
16.75
16.80
16.75
+0.10
3
18258
13:19:44
16.75
16.80
16.80
+0.15
5
18255
13:19:41
16.75
16.80
16.75
+0.10
6
18250
13:19:36
16.75
16.80
16.80
+0.15
1
18244
13:19:12
16.75
16.80
16.80
+0.15
1
18243
13:19:11
16.75
16.80
16.75
+0.10
1
18242
13:18:56
16.75
16.80
16.75
+0.10
5
18241
13:18:54
16.75
16.80
16.75
+0.10
2
18236
13:18:51
16.75
16.80
16.75
+0.10
7
18234
13:18:48
16.75
16.80
16.75
+0.10
10
18227
13:18:47
16.75
16.80
16.80
+0.15
44
18217
13:18:46
16.75
16.80
16.75
+0.10
5
18173
13:18:45
16.75
16.80
16.80
+0.15
1
18168
13:18:30
16.75
16.80
16.80
+0.15
5
18167
13:18:14
16.75
16.80
16.75
+0.10
3
18162
13:18:10
16.75
16.80
16.75
+0.10
1
18159
13:18:10
16.75
16.80
16.75
+0.10
12
18158
13:18:01
16.75
16.80
16.80
+0.15
10
18146
13:17:45
16.75
16.80
16.75
+0.10
5
18136
13:17:45
16.75
16.80
16.75
+0.10
3
18131
13:17:44
16.75
16.80
16.75
+0.10
10
18128
13:17:43
16.75
16.80
16.75
+0.10
5
18118
13:17:41
16.75
16.80
16.75
+0.10
10
18113
13:17:35
16.75
16.80
16.75
+0.10
5
18103
13:17:31
16.75
16.80
16.75
+0.10
1
18098
13:17:22
16.75
16.80
16.75
+0.10
3
18097
13:17:21
16.75
16.80
16.80
+0.15
1
18094
13:17:21
16.75
16.80
16.80
+0.15
10
18093
13:16:45
16.75
16.80
16.75
+0.10
1
18083
13:16:29
16.75
16.80
16.75
+0.10
2
18082
13:15:50
16.75
16.80
16.75
+0.10
4
18080
13:15:33
16.75
16.80
16.75
+0.10
3
18076
13:15:32
16.75
16.80
16.75
+0.10
6
18073
13:15:30
16.75
16.80
16.80
+0.15
1
18067
13:15:30
16.75
16.80
16.80
+0.15
1
18066
13:15:30
16.75
16.80
16.80
+0.15
45
18065
13:15:30
16.75
16.80
16.75
+0.10
3
18020
13:15:20
16.75
16.80
16.80
+0.15
1
18017
13:15:06
16.75
16.80
16.75
+0.10
2
18016
13:15:01
16.75
16.80
16.75
+0.10
1
18014
13:14:17
16.75
16.80
16.75
+0.10
3
18013
13:14:14
16.75
16.80
16.75
+0.10
2
18010
13:14:14
16.75
16.80
16.75
+0.10
3
18008
13:14:14
16.75
16.80
16.75
+0.10
1
18005
13:14:11
16.75
16.80
16.75
+0.10
3
18004
13:13:52
16.75
16.80
16.75
+0.10
1
18001
13:13:51
16.75
16.80
16.75
+0.10
1
18000
13:13:38
16.75
16.80
16.75
+0.10
11
17999
13:13:12
16.75
16.80
16.75
+0.10
2
17988
13:13:02
16.75
16.80
16.75
+0.10
4
17986
13:12:53
16.75
16.80
16.75
+0.10
10
17982
13:12:30
16.75
16.80
16.75
+0.10
1
17972
13:12:13
16.75
16.80
16.80
+0.15
1
17971
13:12:13
16.75
16.80
16.80
+0.15
1
17970
13:12:13
16.75
16.80
16.80
+0.15
44
17969
13:12:09
16.75
16.80
16.75
+0.10
2
17925
13:11:58
16.75
16.80
16.75
+0.10
2
17923
13:11:50
16.75
16.80
16.75
+0.10
2
17921
13:11:43
16.75
16.80
16.75
+0.10
7
17919
13:11:26
16.75
16.80
16.75
+0.10
3
17912
13:11:22
16.75
16.80
16.80
+0.15
2
17909
13:11:15
16.75
16.80
16.75
+0.10
2
17907
13:11:11
16.75
16.80
16.75
+0.10
1
17905
13:10:52
16.75
16.80
16.75
+0.10
12
17904
13:10:39
16.75
16.80
16.75
+0.10
1
17892
13:10:38
16.75
16.80
16.75
+0.10
1
17891
13:10:23
16.75
16.80
16.75
+0.10
1
17890
13:10:23
16.75
16.80
16.75
+0.10
5
17889
13:10:14
16.75
16.80
16.75
+0.10
5
17884
13:09:44
16.75
16.80
16.75
+0.10
1
17879
13:09:44
16.75
16.80
16.75
+0.10
1
17878
13:09:41
16.75
16.80
16.75
+0.10
2
17877
13:09:37
16.75
16.80
16.75
+0.10
1
17875
13:09:18
16.75
16.80
16.75
+0.10
1
17874
13:09:16
16.75
16.80
16.75
+0.10
1
17873
13:09:16
16.75
16.80
16.75
+0.10
1
17872
13:09:02
16.75
16.80
16.75
+0.10
1
17871
13:09:02
16.75
16.80
16.75
+0.10
8
17870
13:08:58
16.75
16.80
16.75
+0.10
1
17862
13:08:58
16.75
16.80
16.75
+0.10
2
17861
13:08:56
16.75
16.80
16.75
+0.10
4
17859
13:08:56
16.75
16.80
16.75
+0.10
1
17855
13:08:56
16.75
16.80
16.80
+0.15
44
17854
13:08:53
16.75
16.80
16.75
+0.10
10
17810
13:08:45
16.75
16.80
16.75
+0.10
1
17800
13:08:40
16.75
16.80
16.75
+0.10
1
17799
13:08:38
16.75
16.80
16.75
+0.10
1
17798
13:08:27
16.75
16.80
16.75
+0.10
9
17797
13:08:27
16.75
16.80
16.75
+0.10
1
17788
13:08:27
16.75
16.80
16.75
+0.10
1
17787
13:08:20
16.75
16.80
16.75
+0.10
3
17786
13:08:18
16.75
16.80
16.75
+0.10
1
17783
13:08:18
16.75
16.80
16.75
+0.10
4
17782
13:08:15
16.75
16.80
16.75
+0.10
1
17778
13:08:15
16.75
16.80
16.75
+0.10
2
17777
13:08:11
16.75
16.80
16.75
+0.10
3
17775
13:08:11
16.75
16.80
16.75
+0.10
4
17772
13:08:08
16.75
16.80
16.75
+0.10
19
17768
13:07:15
16.75
16.80
16.75
+0.10
2
17749
13:07:00
16.75
16.80
16.75
+0.10
1
17747
13:07:00
16.75
16.80
16.75
+0.10
1
17746
13:06:33
16.75
16.80
16.75
+0.10
3
17745
13:06:32
16.75
16.80
16.75
+0.10
2
17742
13:06:24
16.75
16.80
16.80
+0.15
1
17740
13:06:12
16.75
16.80
16.75
+0.10
2
17739
13:06:04
16.75
16.80
16.75
+0.10
11
17737
13:06:04
16.75
16.80
16.75
+0.10
2
17726
13:05:46
16.75
16.80
16.75
+0.10
10
17724
13:05:45
16.75
16.80
16.75
+0.10
4
17714
13:05:40
16.70
16.75
16.80
+0.15
23
17710
13:05:40
16.70
16.75
16.75
+0.10
22
17687
13:05:38
16.75
16.80
16.70
+0.05
11
17665
13:05:38
16.75
16.80
16.75
+0.10
1
17654
13:05:37
16.75
16.80
16.75
+0.10
52
17653
13:05:34
16.75
16.80
16.75
+0.10
1
17601
13:05:15
16.75
16.80
16.75
+0.10
9
17600
13:05:15
16.75
16.80
16.80
+0.15
54
17591
13:05:10
16.75
16.80
16.75
+0.10
23
17537
13:05:09
16.75
16.80
16.75
+0.10
2
17514
13:05:09
16.75
16.80
16.75
+0.10
11
17512
13:05:09
16.75
16.80
16.75
+0.10
3
17501
13:05:09
16.75
16.80
16.75
+0.10
172
17498
13:05:09
16.75
16.80
16.75
+0.10
19
17326
13:05:08
16.75
16.80
16.75
+0.10
6
17307
13:05:08
16.75
16.80
16.75
+0.10
4
17301
13:05:08
16.75
16.80
16.75
+0.10
6
17297
13:05:08
16.75
16.80
16.80
+0.15
2
17291
13:05:08
16.80
16.85
16.80
+0.15
1
17289
13:05:08
16.80
16.85
16.80
+0.15
4
17288
13:05:08
16.80
16.85
16.80
+0.15
4
17284
13:05:08
16.80
16.85
16.80
+0.15
9
17280
13:05:08
16.80
16.85
16.80
+0.15
4
17271
13:05:08
16.80
16.85
16.80
+0.15
3
17267
13:05:08
16.80
16.85
16.80
+0.15
23
17264
13:05:04
16.80
16.85
16.80
+0.15
5
17241
13:05:01
16.80
16.85
16.80
+0.15
1
17236
13:04:49
16.80
16.85
16.85
+0.20
1
17235
13:04:42
16.80
16.85
16.85
+0.20
1
17234
13:04:27
16.80
16.85
16.80
+0.15
5
17233
13:04:21
16.80
16.85
16.80
+0.15
1
17228
13:04:18
16.80
16.85
16.80
+0.15
6
17227
13:04:16
16.80
16.85
16.85
+0.20
6
17221
13:04:13
16.80
16.85
16.80
+0.15
8
17215
13:04:13
16.80
16.85
16.80
+0.15
23
17207
13:04:04
16.80
16.85
16.80
+0.15
1
17184
13:04:00
16.80
16.85
16.80
+0.15
1
17183
13:03:56
16.80
16.85
16.80
+0.15
8
17182
13:03:46
16.80
16.85
16.80
+0.15
3
17174
13:03:38
16.80
16.85
16.80
+0.15
9
17171
13:03:26
16.80
16.85
16.80
+0.15
13
17162
13:03:25
16.80
16.85
16.80
+0.15
64
17149
13:03:25
16.80
16.85
16.80
+0.15
2
17085
13:03:24
16.80
16.85
16.80
+0.15
10
17083
13:03:23
16.80
16.85
16.80
+0.15
6
17073
13:03:22
16.80
16.85
16.80
+0.15
60
17067
13:03:15
16.80
16.85
16.80
+0.15
5
17007
13:03:14
16.80
16.85
16.85
+0.20
1
17002
13:03:13
16.80
16.85
16.80
+0.15
5
17001
13:03:10
16.80
16.85
16.80
+0.15
10
16996
13:03:08
16.80
16.85
16.80
+0.15
2
16986
13:03:03
16.80
16.85
16.80
+0.15
19
16984
13:03:02
16.80
16.85
16.80
+0.15
11
16965
13:03:02
16.80
16.85
16.80
+0.15
100
16954
13:03:00
16.80
16.85
16.80
+0.15
4
16854
13:02:55
16.80
16.85
16.80
+0.15
2
16850
13:02:44
16.80
16.85
16.80
+0.15
5
16848
13:02:44
16.80
16.85
16.80
+0.15
39
16843
13:02:35
16.80
16.85
16.80
+0.15
6
16804
13:02:33
16.80
16.85
16.85
+0.20
5
16798
13:02:32
16.80
16.85
16.80
+0.15
40
16793
13:02:28
16.80
16.85
16.85
+0.20
1
16753
13:02:25
16.80
16.85
16.80
+0.15
1
16752
13:02:23
16.80
16.85
16.85
+0.20
1
16751
13:02:23
16.80
16.85
16.85
+0.20
1
16750
13:02:23
16.80
16.85
16.85
+0.20
1
16749
13:02:23
16.80
16.85
16.85
+0.20
1
16748
13:02:23
16.80
16.85
16.80
+0.15
19
16747
13:02:23
16.80
16.85
16.85
+0.20
8
16728
13:02:23
16.80
16.85
16.85
+0.20
2
16720
13:02:23
16.80
16.85
16.85
+0.20
6
16718
13:02:23
16.80
16.85
16.85
+0.20
2
16712
13:02:23
16.80
16.85
16.85
+0.20
12
16710
13:02:23
16.80
16.85
16.85
+0.20
2
16698
13:02:23
16.80
16.85
16.85
+0.20
2
16696
13:02:23
16.80
16.85
16.85
+0.20
14
16694
13:02:23
16.80
16.85
16.85
+0.20
4
16680
13:02:23
16.80
16.85
16.85
+0.20
2
16676
13:02:23
16.80
16.85
16.85
+0.20
18
16674
13:02:23
16.80
16.85
16.85
+0.20
18
16656
13:02:23
16.80
16.85
16.85
+0.20
44
16638
13:02:23
16.80
16.85
16.85
+0.20
44
16594
13:02:20
16.80
16.85
16.80
+0.15
7
16550
13:02:18
16.80
16.85
16.85
+0.20
4
16543
13:02:18
16.80
16.85
16.85
+0.20
37
16539
13:02:11
16.80
16.85
16.85
+0.20
6
16502
13:01:55
16.80
16.85
16.85
+0.20
1
16496
13:01:52
16.80
16.85
16.80
+0.15
3
16495
13:01:51
16.80
16.85
16.85
+0.20
6
16492
13:01:43
16.80
16.85
16.85
+0.20
1
16486
13:01:41
16.80
16.85
16.80
+0.15
1
16485
13:01:31
16.80
16.85
16.80
+0.15
2
16484
13:01:26
16.80
16.85
16.80
+0.15
9
16482
13:01:25
16.80
16.85
16.80
+0.15
2
16473
13:01:25
16.80
16.85
16.80
+0.15
5
16471
13:01:22
16.80
16.85
16.85
+0.20
2
16466
13:01:21
16.80
16.85
16.80
+0.15
10
16464
13:01:15
16.80
16.85
16.80
+0.15
4
16454
13:01:13
16.80
16.85
16.80
+0.15
1
16450
13:01:13
16.80
16.85
16.80
+0.15
8
16449
13:01:08
16.80
16.85
16.80
+0.15
7
16441
13:01:04
16.80
16.85
16.80
+0.15
5
16434
13:01:01
16.80
16.85
16.80
+0.15
5
16429
13:00:57
16.80
16.85
16.80
+0.15
6
16424
13:00:53
16.80
16.85
16.85
+0.20
31
16418
13:00:53
16.80
16.85
16.80
+0.15
1
16387
13:00:53
16.80
16.85
16.80
+0.15
15
16386
13:00:52
16.80
16.85
16.80
+0.15
10
16371
13:00:50
16.80
16.85
16.80
+0.15
1
16361
13:00:26
16.80
16.85
16.80
+0.15
8
16360
12:59:43
16.80
16.85
16.85
+0.20
6
16352
12:59:31
16.80
16.85
16.85
+0.20
3
16346
12:59:30
16.80
16.85
16.85
+0.20
1
16343
12:59:19
16.80
16.85
16.85
+0.20
9
16342
12:59:10
16.80
16.85
16.80
+0.15
4
16333
12:59:09
16.80
16.85
16.80
+0.15
1
16329
12:59:08
16.80
16.85
16.80
+0.15
2
16328
12:59:06
16.80
16.85
16.85
+0.20
44
16326
12:59:00
16.80
16.85
16.80
+0.15
1
16282
12:58:58
16.80
16.85
16.80
+0.15
9
16281
12:58:48
16.80
16.85
16.80
+0.15
2
16272
12:58:47
16.80
16.85
16.80
+0.15
1
16270
12:58:24
16.80
16.85
16.80
+0.15
20
16269
12:58:04
16.80
16.85
16.80
+0.15
1
16249
12:58:03
16.80
16.85
16.85
+0.20
7
16248
12:57:48
16.80
16.85
16.85
+0.20
1
16241
12:57:11
16.80
16.85
16.85
+0.20
1
16240
12:56:50
16.80
16.85
16.80
+0.15
14
16239
12:56:42
16.80
16.85
16.85
+0.20
5
16225
12:56:36
16.80
16.85
16.85
+0.20
20
16220
12:56:33
16.80
16.85
16.85
+0.20
10
16200
12:56:07
16.80
16.85
16.85
+0.20
13
16190
12:56:02
16.80
16.85
16.80
+0.15
1
16177
12:55:59
16.80
16.85
16.80
+0.15
31
16176
12:55:56
16.80
16.85
16.80
+0.15
5
16145
12:55:56
16.80
16.85
16.80
+0.15
2
16140
12:55:54
16.75
16.85
16.85
+0.20
5
16138
12:55:54
16.75
16.85
16.85
+0.20
6
16133
12:55:54
16.80
16.85
16.80
+0.15
1
16127
12:55:54
16.75
16.80
16.80
+0.15
5
16126
12:55:54
16.75
16.80
16.80
+0.15
4
16121
12:55:53
16.75
16.80
16.80
+0.15
1
16117
12:55:52
16.75
16.80
16.80
+0.15
27
16116
12:55:52
16.75
16.80
16.80
+0.15
32
16089
12:55:52
16.75
16.80
16.80
+0.15
23
16057
12:55:51
16.80
16.85
16.80
+0.15
3
16034
12:55:51
16.80
16.85
16.80
+0.15
1
16031
12:55:51
16.75
16.80
16.80
+0.15
1
16030
12:55:51
16.75
16.80
16.80
+0.15
1
16029
12:55:51
16.75
16.80
16.80
+0.15
1
16028
12:55:51
16.75
16.80
16.80
+0.15
1
16027
12:55:51
16.75
16.80
16.80
+0.15
12
16026
12:55:51
16.75
16.80
16.80
+0.15
5
16014
12:55:51
16.75
16.80
16.80
+0.15
5
16009
12:55:51
16.80
16.85
16.80
+0.15
21
16004
12:55:51
16.80
16.85
16.85
+0.20
40
15983
12:55:51
16.80
16.85
16.85
+0.20
14
15943
12:55:51
16.75
16.80
16.80
+0.15
3
15929
12:55:51
16.80
16.85
16.75
+0.10
2
15926
12:55:51
16.80
16.85
16.80
+0.15
8
15924
12:55:51
16.80
16.85
16.85
+0.20
58
15916
12:55:51
16.75
16.80
16.80
+0.15
1
15858
12:55:51
16.75
16.80
16.80
+0.15
63
15857
12:55:51
16.75
16.80
16.80
+0.15
54
15794
12:55:51
16.75
16.80
16.80
+0.15
30
15740
12:55:51
16.75
16.80
16.80
+0.15
4
15710
12:55:51
16.75
16.80
16.80
+0.15
46
15706
12:55:51
16.75
16.80
16.80
+0.15
1
15660
12:55:51
16.75
16.80
16.80
+0.15
12
15659
12:55:51
16.75
16.80
16.80
+0.15
64
15647
12:55:51
16.75
16.80
16.80
+0.15
351
15583
12:55:49
16.75
16.80
16.80
+0.15
3
15232
12:55:49
16.75
16.80
16.80
+0.15
44
15229
12:55:43
16.75
16.80
16.80
+0.15
7
15185
12:55:34
16.75
16.80
16.75
+0.10
1
15178
12:55:19
16.75
16.80
16.75
+0.10
11
15177
12:55:14
16.75
16.80
16.75
+0.10
10
15166
12:55:12
16.75
16.80
16.80
+0.15
6
15156
12:54:43
16.75
16.80
16.80
+0.15
1
15150
12:54:28
16.75
16.80
16.75
+0.10
5
15149
12:54:27
16.75
16.80
16.75
+0.10
20
15144
12:54:22
16.75
16.80
16.75
+0.10
5
15124
12:53:45
16.75
16.80
16.75
+0.10
5
15119
12:53:31
16.75
16.80
16.75
+0.10
1
15114
12:53:26
16.75
16.80
16.75
+0.10
9
15113
12:53:24
16.75
16.80
16.75
+0.10
5
15104
12:53:13
16.75
16.80
16.75
+0.10
10
15099
12:53:01
16.75
16.80
16.75
+0.10
1
15089
12:52:40
16.75
16.80
16.75
+0.10
3
15088
12:52:40
16.75
16.80
16.75
+0.10
4
15085
12:52:33
16.75
16.80
16.75
+0.10
11
15081
12:52:32
16.75
16.80
16.80
+0.15
45
15070
12:52:21
16.75
16.80
16.75
+0.10
1
15025
12:51:55
16.75
16.80
16.80
+0.15
1
15024
12:51:31
16.75
16.80
16.75
+0.10
1
15023
12:51:23
16.75
16.80
16.75
+0.10
5
15022
12:51:10
16.75
16.80
16.75
+0.10
2
15017
12:51:00
16.75
16.80
16.75
+0.10
1
15015
12:50:51
16.75
16.80
16.75
+0.10
9
15014
12:50:44
16.75
16.80
16.75
+0.10
14
15005
12:50:43
16.75
16.80
16.80
+0.15
83
14991
12:50:39
16.75
16.80
16.75
+0.10
2
14908
12:50:34
16.75
16.80
16.75
+0.10
6
14906
12:50:32
16.75
16.80
16.75
+0.10
5
14900
12:50:26
16.75
16.80
16.75
+0.10
3
14895
12:50:18
16.75
16.80
16.75
+0.10
10
14892
12:50:04
16.75
16.80
16.75
+0.10
9
14882
12:50:02
16.75
16.80
16.75
+0.10
1
14873
12:50:00
16.75
16.80
16.75
+0.10
13
14872
12:49:59
16.75
16.80
16.75
+0.10
4
14859
12:49:52
16.75
16.80
16.75
+0.10
11
14855
12:49:52
16.75
16.80
16.80
+0.15
10
14844
12:49:40
16.75
16.80
16.75
+0.10
4
14834
12:49:34
16.75
16.80
16.75
+0.10
1
14830
12:49:27
16.75
16.80
16.75
+0.10
12
14829
12:49:25
16.75
16.80
16.75
+0.10
1
14817
12:49:16
16.75
16.80
16.80
+0.15
44
14816
12:49:14
16.75
16.80
16.80
+0.15
7
14772
12:49:02
16.75
16.80
16.75
+0.10
3
14765
12:48:48
16.75
16.80
16.75
+0.10
2
14762
12:48:46
16.75
16.80
16.80
+0.15
7
14760
12:48:40
16.75
16.80
16.75
+0.10
9
14753
12:48:39
16.75
16.80
16.75
+0.10
1
14744
12:48:32
16.75
16.80
16.75
+0.10
2
14743
12:48:25
16.75
16.80
16.75
+0.10
7
14741
12:48:12
16.75
16.80
16.75
+0.10
2
14734
12:47:41
16.75
16.80
16.75
+0.10
11
14732
12:47:41
16.75
16.80
16.75
+0.10
6
14721
12:47:40
16.75
16.80
16.75
+0.10
5
14715
12:47:35
16.75
16.80
16.75
+0.10
1
14710
12:47:20
16.75
16.80
16.75
+0.10
1
14709
12:47:19
16.75
16.80
16.75
+0.10
1
14708
12:47:02
16.75
16.80
16.75
+0.10
3
14707
12:46:59
16.75
16.80
16.75
+0.10
2
14704
12:46:49
16.75
16.80
16.75
+0.10
9
14702
12:46:43
16.75
16.80
16.75
+0.10
2
14693
12:46:33
16.75
16.80
16.80
+0.15
3
14691
12:46:32
16.75
16.80
16.80
+0.15
1
14688
12:46:29
16.75
16.80
16.75
+0.10
3
14687
12:46:29
16.75
16.80
16.75
+0.10
6
14684
12:46:15
16.75
16.80
16.75
+0.10
10
14678
12:46:14
16.75
16.80
16.80
+0.15
21
14668
12:46:03
16.75
16.80
16.75
+0.10
20
14647
12:46:00
16.75
16.80
16.75
+0.10
9
14627
12:45:59
16.75
16.80
16.75
+0.10
11
14618
12:45:59
16.75
16.80
16.80
+0.15
44
14607
12:45:50
16.75
16.80
16.75
+0.10
3
14563
12:45:17
16.75
16.80
16.75
+0.10
7
14560
12:45:15
16.75
16.80
16.80
+0.15
2
14553
12:45:13
16.75
16.80
16.80
+0.15
5
14551
12:45:10
16.75
16.80
16.75
+0.10
2
14546
12:45:08
16.75
16.80
16.75
+0.10
9
14544
12:44:45
16.75
16.80
16.80
+0.15
1
14535
12:44:14
16.75
16.80
16.80
+0.15
2
14534
12:44:00
16.75
16.80
16.80
+0.15
10
14532
12:43:49
16.75
16.80
16.75
+0.10
1
14522
12:43:46
16.75
16.80
16.75
+0.10
9
14521
12:43:45
16.75
16.80
16.80
+0.15
25
14512
12:43:45
16.75
16.80
16.75
+0.10
11
14487
12:43:35
16.75
16.80
16.75
+0.10
3
14476
12:43:21
16.75
16.80
16.75
+0.10
2
14473
12:43:18
16.75
16.80
16.75
+0.10
5
14471
12:43:13
16.75
16.80
16.75
+0.10
1
14466
12:43:10
16.75
16.80
16.75
+0.10
5
14465
12:43:05
16.75
16.80
16.75
+0.10
1
14460
12:43:00
16.75
16.80
16.75
+0.10
1
14459
12:42:45
16.75
16.80
16.75
+0.10
9
14458
12:42:42
16.75
16.80
16.80
+0.15
45
14449
12:42:26
16.75
16.80
16.75
+0.10
6
14404
12:42:11
16.75
16.80
16.75
+0.10
1
14398
12:42:02
16.75
16.80
16.75
+0.10
9
14397
12:41:57
16.75
16.80
16.75
+0.10
4
14388
12:41:52
16.75
16.80
16.80
+0.15
1
14384
12:41:45
16.75
16.80
16.75
+0.10
2
14383
12:41:30
16.75
16.80
16.75
+0.10
6
14381
12:40:47
16.75
16.80
16.75
+0.10
4
14375
12:40:43
16.75
16.80
16.80
+0.15
3
14371
12:40:34
16.75
16.80
16.75
+0.10
10
14368
12:40:33
16.75
16.80
16.75
+0.10
9
14358
12:40:29
16.75
16.80
16.75
+0.10
16
14349
12:40:27
16.75
16.80
16.75
+0.10
4
14333
12:40:18
16.75
16.80
16.80
+0.15
2
14329
12:40:06
16.75
16.80
16.75
+0.10
18
14327
12:39:29
16.75
16.80
16.75
+0.10
9
14309
12:39:25
16.75
16.80
16.80
+0.15
44
14300
12:39:21
16.75
16.80
16.75
+0.10
1
14256
12:39:12
16.75
16.80
16.75
+0.10
2
14255
12:39:01
16.75
16.80
16.75
+0.10
4
14253
12:38:39
16.75
16.80
16.75
+0.10
1
14249
12:38:20
16.75
16.80
16.75
+0.10
2
14248
12:37:55
16.75
16.80
16.75
+0.10
5
14246
12:37:41
16.75
16.80
16.80
+0.15
5
14241
12:37:35
16.75
16.80
16.80
+0.15
2
14236
12:37:35
16.75
16.80
16.80
+0.15
3
14234
12:36:48
16.75
16.80
16.80
+0.15
1
14231
12:36:39
16.75
16.80
16.75
+0.10
1
14230
12:36:24
16.75
16.80
16.75
+0.10
3
14229
12:36:11
16.75
16.80
16.80
+0.15
14
14226
12:36:08
16.75
16.80
16.80
+0.15
44
14212
12:35:49
16.75
16.80
16.80
+0.15
1
14168
12:35:28
16.75
16.80
16.80
+0.15
5
14167
12:35:11
16.75
16.80
16.80
+0.15
1
14162
12:35:09
16.75
16.80
16.75
+0.10
5
14161
12:35:00
16.75
16.80
16.80
+0.15
2
14156
12:35:00
16.75
16.80
16.75
+0.10
1
14154
12:34:40
16.75
16.80
16.75
+0.10
4
14153
12:34:40
16.75
16.80
16.75
+0.10
1
14149
12:34:40
16.75
16.80
16.80
+0.15
24
14148
12:34:40
16.70
16.75
16.75
+0.10
1
14124
12:34:40
16.70
16.75
16.75
+0.10
4
14123
12:34:40
16.70
16.75
16.75
+0.10
2
14119
12:34:40
16.70
16.75
16.75
+0.10
2
14117
12:34:40
16.70
16.75
16.75
+0.10
60
14115
12:34:38
16.70
16.75
16.75
+0.10
1
14055
12:34:35
16.70
16.75
16.75
+0.10
1
14054
12:34:25
16.70
16.75
16.75
+0.10
10
14053
12:34:16
16.70
16.75
16.75
+0.10
1
14043
12:34:12
16.70
16.75
16.75
+0.10
5
14042
12:34:11
16.70
16.75
16.75
+0.10
54
14037
12:34:01
16.70
16.75
16.75
+0.10
10
13983
12:33:50
16.70
16.75
16.75
+0.10
100
13973
12:33:34
16.70
16.75
16.70
+0.05
2
13873
12:33:33
16.70
16.75
16.70
+0.05
25
13871
12:33:22
16.70
16.75
16.75
+0.10
1
13846
12:33:22
16.70
16.75
16.75
+0.10
1
13845
12:33:14
16.70
16.75
16.75
+0.10
5
13844
12:33:03
16.70
16.75
16.75
+0.10
24
13839
12:33:03
16.70
16.75
16.75
+0.10
46
13815
12:33:03
16.70
16.75
16.75
+0.10
71
13769
12:33:03
16.70
16.75
16.75
+0.10
73
13698
12:33:01
16.70
16.75
16.75
+0.10
21
13625
12:33:01
16.70
16.75
16.75
+0.10
20
13604
12:33:01
16.70
16.75
16.70
+0.05
8
13584
12:32:52
16.70
16.75
16.75
+0.10
45
13576
12:32:30
16.70
16.75
16.75
+0.10
40
13531
12:32:26
16.70
16.75
16.70
+0.05
6
13491
12:32:16
16.70
16.75
16.75
+0.10
1
13485
12:31:50
16.70
16.75
16.70
+0.05
1
13484
12:31:47
16.70
16.75
16.75
+0.10
5
13483
12:31:24
16.70
16.75
16.70
+0.05
2
13478
12:31:09
16.70
16.75
16.75
+0.10
2
13476
12:30:45
16.70
16.75
16.75
+0.10
5
13474
12:30:27
16.70
16.75
16.75
+0.10
5
13469
12:29:40
16.70
16.75
16.75
+0.10
2
13464
12:29:35
16.70
16.75
16.75
+0.10
22
13462
12:29:35
16.70
16.75
16.75
+0.10
44
13440
12:29:29
16.70
16.75
16.75
+0.10
1
13396
12:29:23
16.70
16.75
16.75
+0.10
4
13395
12:29:14
16.70
16.75
16.75
+0.10
4
13391
12:28:56
16.70
16.75
16.70
+0.05
2
13387
12:28:27
16.70
16.75
16.70
+0.05
10
13385
12:28:06
16.70
16.75
16.75
+0.10
41
13375
12:27:57
16.70
16.75
16.70
+0.05
2
13334
12:27:25
16.70
16.75
16.70
+0.05
2
13332
12:27:21
16.70
16.75
16.75
+0.10
5
13330
12:27:18
16.70
16.75
16.75
+0.10
2
13325
12:27:07
16.70
16.75
16.75
+0.10
1
13323
12:27:03
16.70
16.75
16.75
+0.10
1
13322
12:27:00
16.70
16.75
16.70
+0.05
1
13321
12:26:59
16.70
16.75
16.75
+0.10
1
13320
12:26:55
16.70
16.75
16.75
+0.10
2
13319
12:26:51
16.70
16.75
16.75
+0.10
3
13317
12:26:47
16.70
16.75
16.75
+0.10
3
13314
12:26:43
16.70
16.75
16.75
+0.10
4
13311
12:26:37
16.70
16.75
16.75
+0.10
17
13307
12:26:37
16.70
16.75
16.75
+0.10
2
13290
12:26:35
16.70
16.75
16.75
+0.10
2
13288
12:26:33
16.70
16.75
16.75
+0.10
2
13286
12:26:32
16.70
16.75
16.70
+0.05
6
13284
12:26:31
16.70
16.75
16.75
+0.10
2
13278
12:26:29
16.70
16.75
16.75
+0.10
5
13276
12:26:27
16.70
16.75
16.75
+0.10
3
13271
12:26:23
16.70
16.75
16.75
+0.10
2
13268
12:26:21
16.70
16.75
16.75
+0.10
2
13266
12:26:19
16.70
16.75
16.75
+0.10
1
13264
12:26:18
16.70
16.75
16.75
+0.10
44
13263
12:26:17
16.70
16.75
16.75
+0.10
31
13219
12:26:05
16.70
16.75
16.75
+0.10
10
13188
12:26:03
16.70
16.75
16.70
+0.05
2
13178
12:26:03
16.70
16.75
16.70
+0.05
1
13176
12:26:03
16.70
16.75
16.70
+0.05
26
13175
12:25:46
16.70
16.75
16.70
+0.05
1
13149
12:25:24
16.70
16.75
16.70
+0.05
9
13148
12:25:11
16.70
16.75
16.70
+0.05
2
13139
12:24:27
16.70
16.75
16.70
+0.05
5
13137
12:24:19
16.70
16.75
16.70
+0.05
1
13132
12:23:55
16.70
16.75
16.75
+0.10
5
13131
12:23:49
16.70
16.75
16.70
+0.05
1
13126
12:23:47
16.70
16.75
16.75
+0.10
17
13125
12:23:47
16.70
16.75
16.75
+0.10
26
13108
12:23:45
16.70
16.75
16.70
+0.05
6
13082
12:23:32
16.70
16.75
16.70
+0.05
9
13076
12:23:11
16.70
16.75
16.75
+0.10
10
13067
12:23:01
16.70
16.75
16.75
+0.10
44
13057
12:22:55
16.70
16.75
16.70
+0.05
1
13013
12:22:15
16.70
16.75
16.75
+0.10
16
13012
12:22:15
16.70
16.75
16.75
+0.10
9
12996
12:22:13
16.70
16.75
16.70
+0.05
6
12987
12:21:54
16.70
16.75
16.75
+0.10
1
12981
12:21:42
16.70
16.75
16.70
+0.05
5
12980
12:21:36
16.70
16.75
16.70
+0.05
6
12975
12:21:28
16.70
16.75
16.70
+0.05
5
12969
12:21:07
16.70
16.75
16.70
+0.05
1
12964
12:20:42
16.70
16.75
16.75
+0.10
1
12963
12:20:30
16.70
16.75
16.75
+0.10
5
12962
12:20:29
16.70
16.75
16.75
+0.10
1
12957
12:20:24
16.70
16.75
16.75
+0.10
2
12956
12:20:23
16.70
16.75
16.75
+0.10
1
12954
12:20:23
16.70
16.75
16.70
+0.05
9
12953
12:20:14
16.70
16.75
16.70
+0.05
4
12944
12:19:48
16.70
16.75
16.75
+0.10
1
12940
12:19:46
16.70
16.75
16.75
+0.10
1
12939
12:19:23
16.70
16.75
16.70
+0.05
16
12938
12:19:00
16.70
16.75
16.70
+0.05
1
12922
12:18:55
16.70
16.75
16.70
+0.05
2
12921
12:18:45
16.70
16.75
16.70
+0.05
1
12919
12:18:31
16.70
16.75
16.75
+0.10
9
12918
12:18:31
16.70
16.75
16.70
+0.05
10
12909
12:18:05
16.70
16.75
16.75
+0.10
1
12899
12:17:33
16.70
16.75
16.75
+0.10
5
12898
12:16:32
16.70
16.75
16.70
+0.05
4
12893
12:16:23
16.70
16.75
16.75
+0.10
3
12889
12:15:56
16.70
16.75
16.75
+0.10
2
12886
12:15:52
16.70
16.75
16.70
+0.05
9
12884
12:15:51
16.70
16.75
16.75
+0.10
1
12875
12:15:43
16.70
16.75
16.75
+0.10
5
12874
12:15:40
16.70
16.75
16.75
+0.10
62
12869
12:15:40
16.70
16.75
16.70
+0.05
10
12807
12:15:23
16.70
16.75
16.70
+0.05
1
12797
12:15:19
16.70
16.75
16.70
+0.05
1
12796
12:15:07
16.70
16.75
16.70
+0.05
1
12795
12:14:27
16.70
16.75
16.70
+0.05
1
12794
12:14:05
16.70
16.75
16.70
+0.05
12
12793
12:13:41
16.70
16.75
16.70
+0.05
10
12781
12:13:22
16.70
16.75
16.75
+0.10
1
12771
12:12:17
16.70
16.75
16.70
+0.05
1
12770
12:12:17
16.70
16.75
16.75
+0.10
5
12769
12:11:30
16.70
16.75
16.70
+0.05
3
12764
12:11:00
16.70
16.75
16.70
+0.05
1
12761
12:10:28
16.70
16.75
16.75
+0.10
94
12760
12:10:28
16.70
16.75
16.70
+0.05
5
12666
12:10:07
16.70
16.75
16.70
+0.05
1
12661
12:09:45
16.70
16.75
16.70
+0.05
20
12660
12:09:31
16.70
16.75
16.75
+0.10
25
12640
12:09:22
16.70
16.75
16.70
+0.05
1
12615
12:09:11
16.70
16.75
16.70
+0.05
10
12614
12:08:51
16.70
16.75
16.70
+0.05
1
12604
12:08:39
16.70
16.75
16.70
+0.05
11
12603
12:08:30
16.70
16.75
16.75
+0.10
1
12592
12:08:00
16.70
16.75
16.70
+0.05
5
12591
12:07:45
16.70
16.75
16.75
+0.10
2
12586
12:07:39
16.70
16.75
16.70
+0.05
5
12584
12:07:25
16.70
16.75
16.70
+0.05
5
12579
12:07:07
16.70
16.75
16.75
+0.10
79
12574
12:07:06
16.70
16.75
16.70
+0.05
5
12495
12:07:03
16.70
16.75
16.70
+0.05
1
12490
12:06:58
16.70
16.75
16.70
+0.05
4
12489
12:06:50
16.70
16.75
16.70
+0.05
2
12485
12:06:48
16.70
16.75
16.70
+0.05
5
12483
12:06:31
16.70
16.75
16.70
+0.05
6
12478
12:06:25
16.70
16.75
16.70
+0.05
6
12472
12:06:23
16.70
16.75
16.70
+0.05
15
12466
12:06:23
16.70
16.75
16.75
+0.10
52
12451
12:06:23
16.70
16.75
16.70
+0.05
7
12399
12:05:35
16.70
16.75
16.70
+0.05
1
12392
12:05:20
16.70
16.75
16.70
+0.05
1
12391
12:05:15
16.70
16.75
16.70
+0.05
9
12390
12:04:56
16.70
16.75
16.70
+0.05
5
12381
12:04:53
16.70
16.75
16.70
+0.05
2
12376
12:04:25
16.70
16.75
16.70
+0.05
1
12374
12:04:07
16.70
16.75
16.70
+0.05
9
12373
12:03:57
16.70
16.75
16.70
+0.05
7
12364
12:03:54
16.70
16.75
16.70
+0.05
3
12357
12:03:54
16.70
16.75
16.70
+0.05
15
12354
12:03:54
16.70
16.75
16.75
+0.10
54
12339
12:03:46
16.70
16.75
16.70
+0.05
1
12285
12:03:46
16.70
16.75
16.70
+0.05
6
12284
12:03:46
16.70
16.75
16.70
+0.05
2
12278
12:03:38
16.70
16.75
16.75
+0.10
5
12276
12:03:38
16.70
16.75
16.70
+0.05
6
12271
12:03:13
16.70
16.75
16.70
+0.05
9
12265
12:03:00
16.70
16.75
16.70
+0.05
1
12256
12:02:58
16.70
16.75
16.75
+0.10
2
12255
12:02:44
16.70
16.75
16.75
+0.10
9
12253
12:02:34
16.70
16.75
16.70
+0.05
9
12244
12:02:34
16.70
16.75
16.70
+0.05
6
12235
12:02:28
16.70
16.75
16.75
+0.10
1
12229
12:02:25
16.70
16.75
16.70
+0.05
6
12228
12:02:19
16.70
16.75
16.75
+0.10
7
12222
12:02:16
16.70
16.75
16.70
+0.05
6
12215
12:02:07
16.70
16.75
16.70
+0.05
7
12209
12:02:02
16.70
16.75
16.70
+0.05
5
12202
12:01:58
16.70
16.75
16.75
+0.10
1
12197
12:01:56
16.70
16.75
16.70
+0.05
6
12196
12:01:54
16.70
16.75
16.75
+0.10
8
12190
12:01:44
16.70
16.75
16.75
+0.10
2
12182
12:01:44
16.70
16.75
16.70
+0.05
9
12180
12:01:44
16.70
16.75
16.70
+0.05
6
12171
12:01:34
16.70
16.75
16.70
+0.05
6
12165
12:01:32
16.70
16.75
16.70
+0.05
1
12159
12:01:26
16.70
16.75
16.70
+0.05
5
12158
12:01:09
16.70
16.75
16.75
+0.10
1
12153
12:01:08
16.70
16.75
16.70
+0.05
1
12152
12:00:39
16.70
16.75
16.75
+0.10
2
12151
12:00:25
16.70
16.75
16.70
+0.05
9
12149
12:00:24
16.70
16.75
16.70
+0.05
3
12140
12:00:15
16.70
16.75
16.75
+0.10
15
12137
12:00:13
16.70
16.75
16.70
+0.05
9
12122
12:00:13
16.70
16.75
16.75
+0.10
1
12113
12:00:11
16.70
16.75
16.75
+0.10
9
12112
12:00:01
16.70
16.75
16.75
+0.10
1
12103
12:00:00
16.70
16.75
16.75
+0.10
1
12102
11:59:59
16.70
16.75
16.75
+0.10
5
12101
11:59:46
16.70
16.75
16.75
+0.10
6
12096
11:59:43
16.70
16.75
16.75
+0.10
5
12090
11:59:35
16.70
16.75
16.75
+0.10
9
12085
11:59:29
16.70
16.75
16.75
+0.10
1
12076
11:59:24
16.70
16.75
16.75
+0.10
7
12075
11:59:15
16.70
16.75
16.70
+0.05
5
12068
11:59:04
16.70
16.75
16.75
+0.10
1
12063
11:58:59
16.70
16.75
16.75
+0.10
7
12062
11:58:37
16.70
16.75
16.75
+0.10
2
12055
11:58:37
16.70
16.75
16.70
+0.05
4
12053
11:58:37
16.70
16.75
16.70
+0.05
11
12049
11:58:28
16.70
16.75
16.75
+0.10
7
12038
11:57:59
16.70
16.75
16.70
+0.05
9
12031
11:57:59
16.70
16.75
16.75
+0.10
9
12022
11:57:31
16.70
16.75
16.75
+0.10
1
12013
11:57:30
16.70
16.75
16.75
+0.10
2
12012
11:57:15
16.70
16.75
16.75
+0.10
1
12010
11:57:10
16.70
16.75
16.70
+0.05
5
12009
11:57:01
16.70
16.75
16.75
+0.10
1
12004
11:57:01
16.70
16.75
16.75
+0.10
1
12003
11:56:41
16.70
16.75
16.75
+0.10
1
12002
11:56:36
16.70
16.75
16.75
+0.10
5
12001
11:56:30
16.70
16.75
16.70
+0.05
5
11996
11:56:29
16.70
16.75
16.75
+0.10
1
11991
11:56:24
16.70
16.75
16.70
+0.05
4
11990
11:56:18
16.70
16.75
16.75
+0.10
2
11986
11:56:18
16.70
16.75
16.75
+0.10
1
11984
11:56:10
16.70
16.75
16.75
+0.10
5
11983
11:55:57
16.70
16.75
16.75
+0.10
6
11978
11:55:34
16.70
16.75
16.70
+0.05
10
11972
11:55:00
16.70
16.75
16.70
+0.05
9
11962
11:55:00
16.70
16.75
16.70
+0.05
1
11953
11:54:53
16.70
16.75
16.70
+0.05
1
11952
11:54:25
16.70
16.75
16.75
+0.10
3
11951
11:53:54
16.70
16.75
16.70
+0.05
5
11948
11:53:54
16.70
16.75
16.70
+0.05
3
11943
11:53:41
16.70
16.75
16.70
+0.05
10
11940
11:53:36
16.70
16.75
16.75
+0.10
1
11930
11:53:32
16.70
16.75
16.75
+0.10
2
11929
11:53:19
16.70
16.75
16.75
+0.10
5
11927
11:52:41
16.70
16.75
16.70
+0.05
1
11922
11:51:57
16.70
16.75
16.75
+0.10
1
11921
11:51:53
16.70
16.75
16.75
+0.10
1
11920
11:51:34
16.70
16.75
16.70
+0.05
1
11919
11:51:31
16.70
16.75
16.70
+0.05
7
11918
11:50:53
16.70
16.75
16.70
+0.05
4
11911
11:50:49
16.70
16.75
16.75
+0.10
2
11907
11:50:21
16.70
16.75
16.75
+0.10
5
11905
11:50:20
16.70
16.75
16.70
+0.05
8
11900
11:50:20
16.70
16.75
16.75
+0.10
35
11892
11:50:13
16.70
16.75
16.70
+0.05
11
11857
11:49:51
16.70
16.75
16.75
+0.10
2
11846
11:49:46
16.70
16.75
16.75
+0.10
5
11844
11:49:40
16.70
16.75
16.75
+0.10
2
11839
11:48:17
16.70
16.75
16.75
+0.10
1
11837
11:47:25
16.70
16.75
16.75
+0.10
2
11836
11:47:06
16.70
16.75
16.70
+0.05
1
11834
11:47:00
16.70
16.75
16.70
+0.05
1
11833
11:46:52
16.70
16.75
16.70
+0.05
3
11832
11:46:23
16.70
16.75
16.75
+0.10
5
11829
11:46:19
16.70
16.75
16.70
+0.05
2
11824
11:46:12
16.70
16.75
16.75
+0.10
1
11822
11:46:02
16.70
16.75
16.70
+0.05
1
11821
11:45:56
16.70
16.75
16.75
+0.10
13
11820
11:45:34
16.65
16.70
16.70
+0.05
349
11807
11:45:21
16.65
16.70
16.70
+0.05
1
11458
11:45:14
16.65
16.70
16.65
0
5
11457
11:44:10
16.65
16.70
16.70
+0.05
22
11452
11:44:10
16.65
16.70
16.70
+0.05
44
11430
11:43:11
16.65
16.70
16.65
0
9
11386
11:43:01
16.65
16.70
16.70
+0.05
2
11377
11:42:59
16.65
16.70
16.70
+0.05
1
11375
11:42:52
16.65
16.70
16.70
+0.05
2
11374
11:42:50
16.65
16.70
16.65
0
1
11372
11:42:29
16.65
16.70
16.65
0
5
11371
11:42:21
16.65
16.70
16.70
+0.05
2
11366
11:42:21
16.65
16.70
16.70
+0.05
2
11364
11:42:12
16.65
16.70
16.65
0
1
11362
11:41:56
16.65
16.70
16.70
+0.05
5
11361
11:41:42
16.65
16.70
16.65
0
1
11356
11:40:30
16.65
16.70
16.65
0
1
11355
11:40:25
16.65
16.70
16.65
0
5
11354
11:39:58
16.65
16.70
16.70
+0.05
1
11349
11:39:49
16.65
16.70
16.70
+0.05
5
11348
11:39:41
16.65
16.70
16.65
0
5
11343
11:39:39
16.65
16.70
16.70
+0.05
1
11338
11:39:39
16.65
16.70
16.70
+0.05
1
11337
11:39:13
16.65
16.70
16.65
0
1
11336
11:39:04
16.65
16.70
16.65
0
12
11335
11:39:04
16.65
16.70
16.70
+0.05
5
11323
11:38:53
16.65
16.70
16.65
0
5
11318
11:38:29
16.65
16.70
16.70
+0.05
1
11313
11:38:28
16.65
16.70
16.65
0
10
11312
11:38:24
16.65
16.70
16.65
0
1
11302
11:38:04
16.65
16.70
16.65
0
4
11301
11:37:40
16.65
16.70
16.65
0
1
11297
11:37:32
16.65
16.70
16.65
0
5
11296
11:37:13
16.65
16.70
16.65
0
10
11291
11:36:58
16.65
16.70
16.70
+0.05
1
11281
11:36:54
16.65
16.70
16.70
+0.05
1
11280
11:36:43
16.65
16.70
16.65
0
2
11279
11:36:23
16.65
16.70
16.65
0
6
11277
11:36:22
16.65
16.70
16.65
0
5
11271
11:35:42
16.65
16.70
16.70
+0.05
5
11266
11:35:15
16.65
16.70
16.65
0
8
11261
11:35:13
16.65
16.70
16.70
+0.05
2
11253
11:35:09
16.65
16.70
16.65
0
9
11251
11:34:26
16.65
16.70
16.65
0
3
11242
11:34:13
16.65
16.70
16.65
0
10
11239
11:34:07
16.65
16.70
16.65
0
5
11229
11:33:40
16.65
16.70
16.65
0
4
11224
11:33:40
16.65
16.70
16.70
+0.05
10
11220
11:33:23
16.65
16.70
16.65
0
10
11210
11:33:03
16.65
16.70
16.70
+0.05
5
11200
11:32:33
16.65
16.70
16.65
0
2
11195
11:32:30
16.65
16.70
16.65
0
1
11193
11:32:16
16.65
16.70
16.65
0
10
11192
11:32:16
16.65
16.70
16.70
+0.05
5
11182
11:32:02
16.65
16.70
16.65
0
10
11177
11:32:01
16.65
16.70
16.65
0
2
11167
11:31:38
16.65
16.70
16.65
0
3
11165
11:31:26
16.65
16.70
16.65
0
2
11162
11:31:18
16.65
16.70
16.65
0
5
11160
11:30:54
16.65
16.70
16.65
0
11
11155
11:30:44
16.65
16.70
16.70
+0.05
10
11144
11:28:49
16.65
16.70
16.70
+0.05
5
11134
11:28:46
16.65
16.70
16.65
0
45
11129
11:28:44
16.65
16.70
16.65
0
12
11084
11:28:44
16.65
16.70
16.65
0
1
11072
11:28:31
16.65
16.70
16.65
0
5
11071
11:27:57
16.65
16.70
16.65
0
8
11066
11:27:47
16.65
16.70
16.65
0
1
11058
11:26:28
16.65
16.70
16.65
0
5
11057
11:26:19
16.65
16.70
16.65
0
9
11052
11:26:04
16.65
16.70
16.70
+0.05
2
11043
11:25:50
16.65
16.70
16.65
0
1
11041
11:25:44
16.65
16.70
16.65
0
5
11040
11:25:29
16.65
16.70
16.65
0
11
11035
11:25:24
16.65
16.70
16.70
+0.05
5
11024
11:25:17
16.65
16.70
16.65
0
9
11019
11:24:24
16.65
16.70
16.65
0
1
11010
11:24:01
16.65
16.70
16.65
0
1
11009
11:23:50
16.65
16.70
16.65
0
1
11008
11:23:21
16.65
16.70
16.65
0
10
11007
11:23:14
16.65
16.70
16.65
0
9
10997
11:22:58
16.65
16.70
16.65
0
5
10988
11:22:47
16.65
16.70
16.70
+0.05
6
10983
11:21:53
16.65
16.70
16.70
+0.05
6
10977
11:21:53
16.65
16.70
16.70
+0.05
5
10971
11:21:36
16.65
16.70
16.70
+0.05
5
10966
11:21:35
16.65
16.70
16.65
0
16
10961
11:21:28
16.65
16.70
16.65
0
3
10945
11:21:23
16.65
16.70
16.65
0
4
10942
11:21:23
16.65
16.70
16.70
+0.05
7
10938
11:20:50
16.65
16.70
16.65
0
11
10931
11:20:38
16.65
16.70
16.65
0
32
10920
11:19:58
16.65
16.70
16.65
0
2
10888
11:19:17
16.65
16.70
16.65
0
7
10886
11:18:37
16.65
16.70
16.70
+0.05
5
10879
11:17:08
16.65
16.70
16.70
+0.05
10
10874
11:17:02
16.65
16.70
16.70
+0.05
44
10864
11:16:29
16.65
16.70
16.65
0
9
10820
11:16:17
16.65
16.70
16.65
0
1
10811
11:15:29
16.65
16.70
16.70
+0.05
1
10810
11:15:09
16.65
16.70
16.70
+0.05
5
10809
11:14:58
16.65
16.70
16.70
+0.05
6
10804
11:14:55
16.65
16.70
16.70
+0.05
1
10798
11:14:53
16.65
16.70
16.65
0
5
10797
11:14:48
16.65
16.70
16.65
0
11
10792
11:14:45
16.65
16.70
16.70
+0.05
8
10781
11:14:24
16.65
16.70
16.70
+0.05
7
10773
11:14:08
16.65
16.70
16.70
+0.05
7
10766
11:13:56
16.65
16.70
16.70
+0.05
7
10759
11:13:45
16.65
16.70
16.70
+0.05
8
10752
11:13:25
16.65
16.70
16.70
+0.05
1
10744
11:13:24
16.65
16.70
16.70
+0.05
1
10743
11:13:11
16.65
16.70
16.70
+0.05
1
10742
11:12:58
16.65
16.70
16.70
+0.05
24
10741
11:12:54
16.65
16.70
16.70
+0.05
7
10717
11:12:41
16.65
16.70
16.70
+0.05
8
10710
11:12:21
16.65
16.70
16.70
+0.05
2
10702
11:11:57
16.70
16.75
16.70
+0.05
1
10700
11:11:57
16.70
16.75
16.70
+0.05
1
10699
11:11:36
16.65
16.70
16.70
+0.05
10
10698
11:11:25
16.65
16.70
16.70
+0.05
1
10688
11:11:25
16.65
16.70
16.65
0
2
10687
11:11:03
16.65
16.75
16.75
+0.10
2
10685
11:10:56
16.65
16.75
16.65
0
8
10683
11:10:48
16.65
16.70
16.70
+0.05
4
10675
11:10:26
16.65
16.70
16.70
+0.05
3
10671
11:10:08
16.65
16.70
16.70
+0.05
3
10668
11:09:25
16.65
16.70
16.70
+0.05
5
10665
11:09:15
16.65
16.70
16.65
0
2
10660
11:09:03
16.70
16.75
16.70
+0.05
2
10658
11:08:50
16.70
16.75
16.70
+0.05
41
10656
11:08:33
16.70
16.75
16.70
+0.05
29
10615
11:08:33
16.70
16.75
16.70
+0.05
5
10586
11:08:32
16.70
16.75
16.70
+0.05
26
10581
11:08:32
16.70
16.75
16.70
+0.05
5
10555
11:08:18
16.70
16.75
16.70
+0.05
1
10550
11:07:55
16.70
16.75
16.70
+0.05
116
10549
11:07:55
16.70
16.75
16.70
+0.05
1
10433
11:07:55
16.65
16.70
16.70
+0.05
83
10432
11:07:29
16.65
16.70
16.65
0
2
10349
11:06:34
16.65
16.70
16.70
+0.05
24
10347
11:06:08
16.70
16.75
16.70
+0.05
1
10323
11:06:00
16.70
16.75
16.70
+0.05
23
10322
11:06:00
16.70
16.75
16.70
+0.05
15
10299
11:06:00
16.70
16.75
16.70
+0.05
9
10284
11:05:45
16.70
16.75
16.70
+0.05
36
10275
11:05:45
16.70
16.75
16.70
+0.05
8
10239
11:05:45
16.65
16.70
16.70
+0.05
192
10231
11:05:33
16.65
16.70
16.65
0
1
10039
11:05:26
16.65
16.70
16.65
0
6
10038
11:05:14
16.65
16.70
16.65
0
1
10032
11:05:14
16.65
16.70
16.65
0
1
10031
11:05:13
16.65
16.70
16.65
0
1
10030
11:05:13
16.65
16.70
16.65
0
1
10029
11:05:13
16.65
16.70
16.65
0
1
10028
11:05:00
16.65
16.70
16.65
0
3
10027
11:04:56
16.65
16.70
16.65
0
7
10024
11:04:51
16.65
16.70
16.65
0
1
10017
11:04:50
16.65
16.70
16.65
0
1
10016
11:04:47
16.65
16.70
16.65
0
7
10015
11:04:36
16.65
16.70
16.65
0
6
10008
11:04:27
16.65
16.70
16.65
0
7
10002
11:04:12
16.65
16.70
16.65
0
1
9995
11:04:00
16.65
16.70
16.65
0
5
9994
11:04:00
16.65
16.70
16.65
0
23
9989
11:04:00
16.65
16.70
16.65
0
19
9966
11:04:00
16.65
16.70
16.65
0
29
9947
11:04:00
16.65
16.70
16.65
0
154
9918
11:03:59
16.65
16.70
16.65
0
18
9764
11:03:59
16.65
16.70
16.65
0
10
9746
11:03:59
16.65
16.70
16.65
0
7
9736
11:03:59
16.65
16.70
16.65
0
4
9729
11:03:59
16.70
16.75
16.70
+0.05
18
9725
11:03:59
16.70
16.75
16.70
+0.05
7
9707
11:03:59
16.70
16.75
16.70
+0.05
5
9700
11:03:59
16.70
16.75
16.70
+0.05
21
9695
11:03:59
16.65
16.70
16.70
+0.05
19
9674
11:03:59
16.70
16.75
16.70
+0.05
439
9655
11:03:59
16.70
16.75
16.70
+0.05
6
9216
11:03:52
16.70
16.75
16.70
+0.05
3
9210
11:03:50
16.70
16.75
16.70
+0.05
6
9207
11:03:43
16.70
16.75
16.70
+0.05
8
9201
11:03:36
16.70
16.75
16.70
+0.05
5
9193
11:03:31
16.70
16.75
16.70
+0.05
6
9188
11:03:22
16.70
16.75
16.70
+0.05
6
9182
11:03:13
16.70
16.75
16.70
+0.05
8
9176
11:03:01
16.70
16.75
16.70
+0.05
7
9168
11:03:01
16.70
16.75
16.70
+0.05
6
9161
11:02:59
16.70
16.75
16.75
+0.10
2
9155
11:02:38
16.70
16.75
16.70
+0.05
12
9153
11:02:13
16.70
16.75
16.70
+0.05
1
9141
11:02:08
16.70
16.75
16.70
+0.05
1
9140
11:01:32
16.75
16.80
16.70
+0.05
2
9139
11:01:32
16.75
16.80
16.75
+0.10
8
9137
11:01:24
16.75
16.80
16.75
+0.10
8
9129
11:01:12
16.75
16.80
16.75
+0.10
8
9121
11:00:59
16.75
16.80
16.75
+0.10
6
9113
11:00:49
16.75
16.80
16.75
+0.10
6
9107
11:00:41
16.75
16.80
16.75
+0.10
7
9101
11:00:20
16.75
16.80
16.75
+0.10
8
9094
11:00:16
16.75
16.80
16.75
+0.10
2
9086
11:00:09
16.75
16.80
16.75
+0.10
3
9084
11:00:06
16.75
16.80
16.80
+0.15
20
9081
11:00:06
16.75
16.80
16.75
+0.10
4
9061
10:59:40
16.75
16.80
16.75
+0.10
1
9057
10:59:38
16.75
16.80
16.75
+0.10
4
9056
10:59:36
16.75
16.80
16.75
+0.10
11
9052
10:59:34
16.75
16.80
16.75
+0.10
5
9041
10:59:31
16.75
16.80
16.75
+0.10
20
9036
10:58:27
16.75
16.80
16.75
+0.10
1
9016
10:58:01
16.75
16.80
16.80
+0.15
1
9015
10:57:55
16.75
16.80
16.75
+0.10
5
9014
10:57:47
16.75
16.80
16.80
+0.15
1
9009
10:57:22
16.75
16.80
16.75
+0.10
5
9008
10:57:22
16.75
16.80
16.75
+0.10
1
9003
10:56:47
16.75
16.80
16.75
+0.10
1
9002
10:56:30
16.75
16.80
16.75
+0.10
5
9001
10:56:26
16.75
16.80
16.75
+0.10
1
8996
10:56:26
16.70
16.75
16.75
+0.10
34
8995
10:56:21
16.70
16.75
16.75
+0.10
46
8961
10:56:13
16.70
16.75
16.70
+0.05
1
8915
10:56:12
16.70
16.80
16.70
+0.05
6
8914
10:56:12
16.75
16.80
16.75
+0.10
6
8908
10:56:09
16.75
16.80
16.75
+0.10
18
8902
10:56:09
16.75
16.80
16.75
+0.10
12
8884
10:56:06
16.70
16.80
16.70
+0.05
25
8872
10:56:06
16.75
16.80
16.75
+0.10
248
8847
10:55:33
16.75
16.80
16.80
+0.15
1
8599
10:55:30
16.75
16.80
16.80
+0.15
1
8598
10:55:01
16.75
16.80
16.80
+0.15
133
8597
10:53:49
16.75
16.80
16.80
+0.15
2
8464
10:53:47
16.75
16.80
16.75
+0.10
1
8462
10:53:39
16.75
16.80
16.75
+0.10
40
8461
10:53:38
16.75
16.80
16.80
+0.15
1
8421
10:53:27
16.75
16.80
16.75
+0.10
11
8420
10:53:05
16.75
16.80
16.80
+0.15
2
8409
10:51:31
16.75
16.80
16.80
+0.15
1
8407
10:51:24
16.75
16.80
16.75
+0.10
1
8406
10:51:09
16.75
16.80
16.80
+0.15
18
8405
10:51:09
16.75
16.80
16.75
+0.10
10
8387
10:50:33
16.75
16.80
16.80
+0.15
1
8377
10:50:23
16.75
16.80
16.80
+0.15
1
8376
10:49:53
16.75
16.80
16.80
+0.15
1
8375
10:49:31
16.75
16.80
16.80
+0.15
1
8374
10:49:16
16.75
16.80
16.80
+0.15
1
8373
10:49:10
16.75
16.80
16.75
+0.10
13
8372
10:48:03
16.75
16.80
16.80
+0.15
20
8359
10:47:17
16.75
16.80
16.80
+0.15
1
8339
10:46:19
16.80
16.85
16.80
+0.15
10
8338
10:46:19
16.80
16.85
16.80
+0.15
2
8328
10:46:15
16.80
16.85
16.80
+0.15
3
8326
10:46:09
16.80
16.85
16.85
+0.20
1
8323
10:46:07
16.80
16.85
16.85
+0.20
10
8322
10:46:03
16.75
16.80
16.80
+0.15
5
8312
10:46:03
16.80
16.85
16.80
+0.15
5
8307
10:46:03
16.80
16.85
16.80
+0.15
61
8302
10:45:37
16.80
16.85
16.85
+0.20
1
8241
10:45:23
16.80
16.85
16.85
+0.20
1
8240
10:45:21
16.80
16.85
16.85
+0.20
1
8239
10:45:21
16.80
16.85
16.85
+0.20
1
8238
10:45:09
16.80
16.85
16.80
+0.15
2
8237
10:45:07
16.80
16.85
16.85
+0.20
1
8235
10:45:07
16.80
16.85
16.80
+0.15
10
8234
10:45:00
16.80
16.85
16.85
+0.20
8
8224
10:44:58
16.80
16.85
16.80
+0.15
1
8216
10:44:57
16.80
16.85
16.85
+0.20
1
8215
10:44:55
16.80
16.85
16.85
+0.20
1
8214
10:44:53
16.80
16.85
16.85
+0.20
10
8213
10:44:41
16.80
16.85
16.85
+0.20
1
8203
10:44:35
16.80
16.85
16.80
+0.15
95
8202
10:44:35
16.80
16.85
16.85
+0.20
1
8107
10:44:28
16.80
16.85
16.80
+0.15
3
8106
10:44:25
16.80
16.85
16.85
+0.20
1
8103
10:44:23
16.80
16.85
16.85
+0.20
1
8102
10:44:15
16.80
16.85
16.80
+0.15
32
8101
10:44:15
16.80
16.85
16.85
+0.20
1
8069
10:44:07
16.80
16.85
16.80
+0.15
8
8068
10:44:07
16.75
16.85
16.75
+0.10
21
8060
10:44:07
16.75
16.85
16.85
+0.20
1
8039
10:44:07
16.80
16.85
16.80
+0.15
5
8038
10:44:07
16.80
16.85
16.80
+0.15
10
8033
10:44:07
16.80
16.85
16.80
+0.15
104
8023
10:44:07
16.80
16.85
16.80
+0.15
23
7919
10:44:07
16.80
16.85
16.85
+0.20
131
7896
10:44:06
16.80
16.85
16.80
+0.15
29
7765
10:44:06
16.80
16.85
16.80
+0.15
167
7736
10:44:06
16.75
16.80
16.80
+0.15
21
7569
10:44:06
16.75
16.80
16.80
+0.15
24
7548
10:44:06
16.75
16.80
16.80
+0.15
29
7524
10:44:06
16.75
16.80
16.80
+0.15
1
7495
10:44:06
16.75
16.80
16.80
+0.15
20
7494
10:44:06
16.80
16.85
16.80
+0.15
10
7474
10:44:06
16.80
16.85
16.85
+0.20
30
7464
10:44:06
16.80
16.85
16.80
+0.15
75
7434
10:44:06
16.80
16.85
16.80
+0.15
1
7359
10:44:06
16.80
16.85
16.80
+0.15
11
7358
10:44:06
16.80
16.85
16.80
+0.15
16
7347
10:44:06
16.80
16.85
16.80
+0.15
103
7331
10:44:05
16.75
16.80
16.80
+0.15
19
7228
10:44:05
16.75
16.80
16.80
+0.15
441
7209
10:44:05
16.70
16.75
16.75
+0.10
487
6768
10:44:05
16.70
16.75
16.75
+0.10
13
6281
10:43:45
16.70
16.75
16.70
+0.05
1
6268
10:43:35
16.70
16.75
16.70
+0.05
11
6267
10:42:49
16.70
16.75
16.75
+0.10
1
6256
10:42:47
16.70
16.75
16.75
+0.10
75
6255
10:42:46
16.70
16.75
16.75
+0.10
4
6180
10:42:45
16.70
16.75
16.75
+0.10
1
6176
10:42:43
16.70
16.75
16.75
+0.10
1
6175
10:42:41
16.70
16.75
16.75
+0.10
1
6174
10:42:40
16.70
16.75
16.70
+0.05
5
6173
10:42:31
16.70
16.75
16.75
+0.10
4
6168
10:42:29
16.70
16.75
16.75
+0.10
1
6164
10:42:05
16.70
16.75
16.75
+0.10
1
6163
10:41:57
16.70
16.75
16.75
+0.10
1
6162
10:41:47
16.70
16.75
16.75
+0.10
1
6161
10:41:44
16.70
16.75
16.70
+0.05
5
6160
10:41:31
16.70
16.75
16.75
+0.10
1
6155
10:41:27
16.70
16.75
16.75
+0.10
1
6154
10:41:25
16.70
16.75
16.75
+0.10
1
6153
10:41:23
16.70
16.75
16.70
+0.05
1
6152
10:41:11
16.70
16.75
16.75
+0.10
1
6151
10:41:09
16.70
16.75
16.75
+0.10
1
6150
10:41:07
16.70
16.75
16.70
+0.05
11
6149
10:41:07
16.70
16.75
16.75
+0.10
1
6138
10:40:39
16.70
16.75
16.75
+0.10
1
6137
10:39:55
16.70
16.75
16.75
+0.10
1
6136
10:39:51
16.70
16.75
16.75
+0.10
1
6135
10:39:32
16.70
16.75
16.75
+0.10
1
6134
10:38:59
16.70
16.75
16.70
+0.05
10
6133
10:38:47
16.70
16.75
16.75
+0.10
1
6123
10:38:27
16.70
16.75
16.75
+0.10
1
6122
10:38:23
16.70
16.75
16.75
+0.10
1
6121
10:38:05
16.70
16.75
16.75
+0.10
1
6120
10:37:47
16.70
16.75
16.75
+0.10
1
6119
10:37:29
16.70
16.75
16.75
+0.10
1
6118
10:37:24
16.70
16.75
16.75
+0.10
2
6117
10:37:01
16.70
16.75
16.75
+0.10
1
6115
10:36:59
16.70
16.75
16.75
+0.10
1
6114
10:36:36
16.70
16.75
16.70
+0.05
16
6113
10:35:49
16.70
16.75
16.70
+0.05
2
6097
10:35:47
16.70
16.75
16.70
+0.05
2
6095
10:35:37
16.70
16.75
16.75
+0.10
1
6093
10:35:21
16.70
16.75
16.75
+0.10
1
6092
10:35:11
16.70
16.75
16.75
+0.10
1
6091
10:35:09
16.70
16.75
16.75
+0.10
1
6090
10:35:05
16.70
16.75
16.75
+0.10
4
6089
10:35:04
16.70
16.75
16.70
+0.05
1
6085
10:35:03
16.70
16.75
16.70
+0.05
47
6084
10:35:03
16.70
16.75
16.70
+0.05
2
6037
10:35:03
16.65
16.70
16.70
+0.05
1
6035
10:35:03
16.65
16.70
16.70
+0.05
70
6034
10:35:02
16.65
16.70
16.70
+0.05
1
5964
10:35:01
16.65
16.70
16.70
+0.05
1
5963
10:34:51
16.65
16.70
16.70
+0.05
10
5962
10:34:51
16.65
16.70
16.65
0
3
5952
10:34:29
16.65
16.75
16.65
0
2
5949
10:34:28
16.70
16.75
16.70
+0.05
6
5947
10:34:28
16.70
16.75
16.70
+0.05
30
5941
10:34:10
16.70
16.75
16.70
+0.05
5
5911
10:33:17
16.70
16.75
16.75
+0.10
1
5906
10:33:17
16.70
16.75
16.75
+0.10
1
5905
10:33:03
16.70
16.75
16.75
+0.10
1
5904
10:33:01
16.70
16.75
16.75
+0.10
1
5903
10:32:57
16.70
16.75
16.75
+0.10
1
5902
10:32:55
16.70
16.75
16.75
+0.10
1
5901
10:32:53
16.70
16.75
16.75
+0.10
1
5900
10:32:47
16.70
16.75
16.75
+0.10
1
5899
10:32:45
16.70
16.75
16.75
+0.10
1
5898
10:32:43
16.70
16.75
16.75
+0.10
1
5897
10:32:35
16.70
16.75
16.75
+0.10
1
5896
10:32:29
16.70
16.75
16.75
+0.10
1
5895
10:32:27
16.70
16.75
16.75
+0.10
1
5894
10:32:26
16.70
16.75
16.70
+0.05
2
5893
10:32:15
16.70
16.75
16.75
+0.10
1
5891
10:32:11
16.70
16.75
16.75
+0.10
1
5890
10:32:06
16.70
16.75
16.75
+0.10
1
5889
10:32:03
16.70
16.75
16.75
+0.10
1
5888
10:31:29
16.70
16.75
16.70
+0.05
5
5887
10:31:23
16.70
16.75
16.70
+0.05
2
5882
10:31:21
16.70
16.75
16.75
+0.10
1
5880
10:31:17
16.70
16.75
16.75
+0.10
1
5879
10:31:15
16.70
16.75
16.75
+0.10
1
5878
10:31:11
16.70
16.75
16.75
+0.10
1
5877
10:31:11
16.70
16.75
16.70
+0.05
2
5876
10:31:11
16.70
16.75
16.70
+0.05
2
5874
10:31:09
16.70
16.75
16.75
+0.10
1
5872
10:31:09
16.70
16.75
16.70
+0.05
3
5871
10:31:07
16.70
16.75
16.75
+0.10
1
5868
10:31:00
16.70
16.75
16.70
+0.05
9
5867
10:30:59
16.70
16.75
16.75
+0.10
1
5858
10:30:57
16.70
16.75
16.70
+0.05
4
5857
10:30:57
16.70
16.75
16.75
+0.10
1
5853
10:30:52
16.70
16.75
16.75
+0.10
2
5852
10:30:35
16.70
16.75
16.75
+0.10
1
5850
10:30:28
16.70
16.75
16.70
+0.05
3
5849
10:30:27
16.70
16.75
16.75
+0.10
1
5846
10:30:25
16.70
16.75
16.75
+0.10
1
5845
10:30:23
16.70
16.75
16.75
+0.10
1
5844
10:30:21
16.70
16.75
16.75
+0.10
1
5843
10:30:19
16.70
16.75
16.75
+0.10
1
5842
10:30:15
16.70
16.75
16.75
+0.10
1
5841
10:30:13
16.70
16.75
16.75
+0.10
1
5840
10:30:09
16.70
16.75
16.75
+0.10
1
5839
10:30:03
16.70
16.75
16.75
+0.10
1
5838
10:29:55
16.70
16.75
16.70
+0.05
1
5837
10:29:48
16.70
16.75
16.70
+0.05
6
5836
10:29:36
16.70
16.75
16.70
+0.05
3
5830
10:29:24
16.70
16.75
16.70
+0.05
10
5827
10:29:17
16.70
16.75
16.70
+0.05
6
5817
10:29:17
16.70
16.75
16.70
+0.05
2
5811
10:29:15
16.70
16.75
16.70
+0.05
5
5809
10:29:07
16.70
16.75
16.70
+0.05
1
5804
10:29:06
16.70
16.75
16.70
+0.05
2
5803
10:29:05
16.70
16.75
16.70
+0.05
5
5801
10:29:04
16.70
16.75
16.70
+0.05
6
5796
10:29:00
16.70
16.75
16.70
+0.05
3
5790
10:29:00
16.70
16.75
16.70
+0.05
29
5787
10:29:00
16.70
16.75
16.70
+0.05
8
5758
10:29:00
16.70
16.75
16.70
+0.05
57
5750
10:28:48
16.70
16.75
16.70
+0.05
5
5693
10:28:45
16.70
16.75
16.70
+0.05
4
5688
10:28:45
16.70
16.75
16.70
+0.05
17
5684
10:28:39
16.70
16.75
16.70
+0.05
45
5667
10:28:29
16.70
16.75
16.70
+0.05
3
5622
10:28:20
16.70
16.75
16.70
+0.05
2
5619
10:28:20
16.70
16.75
16.70
+0.05
7
5617
10:28:13
16.70
16.75
16.70
+0.05
1
5610
10:27:51
16.70
16.75
16.70
+0.05
2
5609
10:27:46
16.70
16.75
16.70
+0.05
4
5607
10:27:12
16.70
16.75
16.70
+0.05
1
5603
10:26:55
16.70
16.75
16.70
+0.05
4
5602
10:26:53
16.70
16.75
16.75
+0.10
1
5598
10:26:49
16.70
16.75
16.70
+0.05
1
5597
10:26:48
16.70
16.75
16.70
+0.05
100
5596
10:26:24
16.70
16.75
16.70
+0.05
1
5496
10:26:06
16.70
16.75
16.70
+0.05
1
5495
10:25:52
16.70
16.75
16.70
+0.05
3
5494
10:25:03
16.70
16.75
16.75
+0.10
12
5491
10:25:02
16.70
16.75
16.70
+0.05
3
5479
10:25:02
16.70
16.75
16.70
+0.05
5
5476
10:24:25
16.70
16.75
16.70
+0.05
1
5471
10:24:02
16.70
16.75
16.75
+0.10
1
5470
10:23:58
16.70
16.75
16.70
+0.05
3
5469
10:23:41
16.70
16.75
16.70
+0.05
5
5466
10:23:35
16.70
16.75
16.70
+0.05
5
5461
10:23:22
16.70
16.75
16.70
+0.05
1
5456
10:23:16
16.70
16.75
16.70
+0.05
1
5455
10:23:16
16.70
16.75
16.70
+0.05
3
5454
10:23:05
16.70
16.75
16.70
+0.05
5
5451
10:22:55
16.70
16.75
16.70
+0.05
1
5446
10:22:53
16.70
16.75
16.70
+0.05
5
5445
10:22:46
16.70
16.75
16.70
+0.05
2
5440
10:22:43
16.70
16.75
16.70
+0.05
3
5438
10:22:42
16.70
16.75
16.70
+0.05
1
5435
10:22:41
16.70
16.75
16.70
+0.05
20
5434
10:22:19
16.70
16.75
16.70
+0.05
5
5414
10:22:17
16.70
16.75
16.75
+0.10
1
5409
10:21:34
16.70
16.75
16.70
+0.05
2
5408
10:21:24
16.70
16.75
16.70
+0.05
3
5406
10:21:08
16.70
16.75
16.70
+0.05
2
5403
10:20:57
16.70
16.75
16.70
+0.05
1
5401
10:20:12
16.70
16.75
16.75
+0.10
1
5400
10:20:11
16.70
16.75
16.70
+0.05
5
5399
10:20:00
16.70
16.75
16.70
+0.05
3
5394
10:19:59
16.70
16.75
16.70
+0.05
3
5391
10:19:46
16.70
16.75
16.70
+0.05
2
5388
10:19:30
16.70
16.75
16.70
+0.05
3
5386
10:18:54
16.70
16.75
16.70
+0.05
1
5383
10:18:54
16.70
16.75
16.70
+0.05
6
5382
10:18:52
16.70
16.75
16.75
+0.10
5
5376
10:18:49
16.70
16.75
16.70
+0.05
3
5371
10:18:48
16.70
16.75
16.70
+0.05
1
5368
10:18:17
16.70
16.75
16.70
+0.05
3
5367
10:18:15
16.70
16.75
16.75
+0.10
1
5364
10:18:03
16.70
16.75
16.70
+0.05
3
5363
10:17:48
16.70
16.75
16.70
+0.05
3
5360
10:17:31
16.70
16.75
16.70
+0.05
5
5357
10:17:17
16.70
16.75
16.70
+0.05
2
5352
10:17:15
16.70
16.75
16.70
+0.05
1
5350
10:17:15
16.70
16.75
16.70
+0.05
3
5349
10:16:42
16.70
16.75
16.70
+0.05
3
5346
10:16:07
16.70
16.75
16.70
+0.05
3
5343
10:15:48
16.70
16.75
16.70
+0.05
11
5340
10:15:48
16.70
16.75
16.75
+0.10
5
5329
10:15:47
16.70
16.75
16.70
+0.05
3
5324
10:15:37
16.70
16.75
16.75
+0.10
1
5321
10:15:27
16.70
16.75
16.75
+0.10
5
5320
10:15:24
16.70
16.75
16.75
+0.10
2
5315
10:15:12
16.70
16.75
16.70
+0.05
4
5313
10:15:11
16.70
16.75
16.75
+0.10
6
5309
10:15:09
16.70
16.75
16.75
+0.10
6
5303
10:15:07
16.70
16.75
16.75
+0.10
6
5297
10:15:05
16.70
16.75
16.75
+0.10
6
5291
10:15:03
16.70
16.75
16.70
+0.05
4
5285
10:15:03
16.70
16.75
16.75
+0.10
14
5281
10:15:03
16.70
16.75
16.75
+0.10
78
5267
10:14:57
16.70
16.75
16.70
+0.05
3
5189
10:14:52
16.70
16.75
16.70
+0.05
4
5186
10:14:52
16.70
16.75
16.70
+0.05
5
5182
10:14:31
16.70
16.75
16.75
+0.10
1
5177
10:14:29
16.70
16.75
16.75
+0.10
1
5176
10:14:22
16.70
16.75
16.70
+0.05
1
5175
10:14:13
16.70
16.75
16.75
+0.10
1
5174
10:14:07
16.70
16.75
16.75
+0.10
1
5173
10:14:05
16.70
16.75
16.75
+0.10
1
5172
10:14:00
16.70
16.75
16.70
+0.05
1
5171
10:13:48
16.70
16.75
16.70
+0.05
20
5170
10:13:35
16.70
16.75
16.75
+0.10
1
5150
10:13:25
16.70
16.75
16.75
+0.10
1
5149
10:12:36
16.70
16.75
16.75
+0.10
2
5148
10:12:35
16.70
16.75
16.75
+0.10
1
5146
10:12:27
16.70
16.75
16.75
+0.10
1
5145
10:12:25
16.70
16.75
16.75
+0.10
1
5144
10:12:18
16.70
16.75
16.70
+0.05
2
5143
10:12:15
16.70
16.75
16.75
+0.10
1
5141
10:12:13
16.70
16.75
16.75
+0.10
1
5140
10:12:12
16.70
16.75
16.75
+0.10
5
5139
10:12:12
16.70
16.75
16.70
+0.05
5
5134
10:12:11
16.70
16.75
16.75
+0.10
1
5129
10:12:09
16.70
16.75
16.75
+0.10
1
5128
10:12:06
16.70
16.75
16.70
+0.05
1
5127
10:12:05
16.70
16.75
16.75
+0.10
1
5126
10:12:03
16.70
16.75
16.75
+0.10
1
5125
10:11:55
16.70
16.75
16.70
+0.05
6
5124
10:11:55
16.70
16.75
16.75
+0.10
50
5118
10:11:41
16.70
16.75
16.70
+0.05
5
5068
10:11:33
16.70
16.75
16.70
+0.05
2
5063
10:11:25
16.70
16.75
16.70
+0.05
2
5061
10:11:03
16.70
16.75
16.70
+0.05
1
5059
10:10:15
16.70
16.75
16.70
+0.05
1
5058
10:10:00
16.70
16.75
16.70
+0.05
4
5057
10:09:52
16.70
16.75
16.75
+0.10
2
5053
10:09:41
16.70
16.75
16.70
+0.05
3
5051
10:09:36
16.70
16.75
16.70
+0.05
5
5048
10:09:32
16.70
16.75
16.70
+0.05
5
5043
10:09:28
16.70
16.75
16.70
+0.05
2
5038
10:09:28
16.70
16.75
16.70
+0.05
15
5036
10:09:15
16.70
16.75
16.70
+0.05
3
5021
10:08:40
16.70
16.75
16.75
+0.10
3
5018
10:08:00
16.70
16.75
16.75
+0.10
2
5015
10:08:00
16.70
16.75
16.70
+0.05
15
5013
10:07:56
16.70
16.75
16.70
+0.05
1
4998
10:07:42
16.70
16.75
16.70
+0.05
3
4997
10:07:23
16.70
16.75
16.70
+0.05
3
4994
10:07:20
16.70
16.75
16.70
+0.05
5
4991
10:06:58
16.70
16.75
16.70
+0.05
2
4986
10:06:55
16.70
16.75
16.70
+0.05
1
4984
10:06:55
16.70
16.75
16.70
+0.05
5
4983
10:06:53
16.70
16.75
16.70
+0.05
5
4978
10:06:18
16.70
16.75
16.75
+0.10
2
4973
10:05:54
16.70
16.75
16.70
+0.05
2
4971
10:05:32
16.70
16.75
16.70
+0.05
7
4969
10:05:31
16.70
16.75
16.70
+0.05
20
4962
10:05:29
16.70
16.75
16.75
+0.10
1
4942
10:05:26
16.70
16.75
16.70
+0.05
3
4941
10:05:19
16.70
16.75
16.70
+0.05
3
4938
10:04:57
16.70
16.75
16.70
+0.05
6
4935
10:04:41
16.70
16.75
16.75
+0.10
2
4929
10:04:40
16.70
16.75
16.70
+0.05
5
4927
10:04:27
16.70
16.75
16.70
+0.05
5
4922
10:04:15
16.70
16.75
16.70
+0.05
1
4917
10:04:14
16.70
16.75
16.70
+0.05
5
4916
10:04:05
16.70
16.75
16.70
+0.05
3
4911
10:04:01
16.70
16.75
16.70
+0.05
5
4908
10:04:00
16.70
16.75
16.70
+0.05
1
4903
10:03:46
16.70
16.75
16.70
+0.05
5
4902
10:03:43
16.70
16.75
16.70
+0.05
6
4897
10:03:43
16.70
16.75
16.70
+0.05
1
4891
10:03:32
16.70
16.75
16.70
+0.05
5
4890
10:03:18
16.70
16.75
16.70
+0.05
5
4885
10:03:14
16.70
16.75
16.70
+0.05
1
4880
10:03:05
16.70
16.75
16.70
+0.05
5
4879
10:03:03
16.70
16.75
16.70
+0.05
3
4874
10:02:49
16.70
16.75
16.75
+0.10
5
4871
10:02:47
16.70
16.75
16.70
+0.05
20
4866
10:02:46
16.70
16.75
16.70
+0.05
5
4846
10:02:28
16.70
16.75
16.70
+0.05
5
4841
10:02:15
16.70
16.75
16.70
+0.05
1
4836
10:02:15
16.70
16.75
16.70
+0.05
5
4835
10:01:58
16.70
16.75
16.70
+0.05
5
4830
10:01:51
16.70
16.75
16.70
+0.05
3
4825
10:01:36
16.70
16.75
16.70
+0.05
3
4822
10:01:13
16.70
16.75
16.70
+0.05
6
4819
10:00:35
16.70
16.75
16.70
+0.05
1
4813
10:00:03
16.70
16.75
16.70
+0.05
5
4812
10:00:03
16.65
16.70
16.70
+0.05
4
4807
10:00:03
16.65
16.70
16.70
+0.05
280
4803
09:59:22
16.65
16.70
16.65
0
5
4523
09:59:12
16.65
16.70
16.65
0
3
4518
09:58:26
16.65
16.70
16.65
0
1
4515
09:58:08
16.65
16.70
16.65
0
9
4514
09:57:17
16.65
16.70
16.65
0
1
4505
09:55:46
16.65
16.70
16.65
0
1
4504
09:55:33
16.65
16.70
16.65
0
12
4503
09:55:30
16.65
16.70
16.65
0
70
4491
09:55:27
16.65
16.70
16.65
0
30
4421
09:55:24
16.65
16.70
16.65
0
10
4391
09:55:21
16.65
16.70
16.65
0
30
4381
09:54:53
16.60
16.65
16.65
0
118
4351
09:54:53
16.60
16.65
16.65
0
50
4233
09:54:48
16.60
16.65
16.60
-0.05
5
4183
09:54:43
16.60
16.65
16.60
-0.05
4
4178
09:54:40
16.60
16.65
16.65
0
47
4174
09:53:43
16.60
16.65
16.60
-0.05
1
4127
09:53:41
16.60
16.65
16.65
0
1
4126
09:53:41
16.60
16.65
16.60
-0.05
3
4125
09:53:35
16.60
16.65
16.65
0
1
4122
09:53:16
16.60
16.65
16.65
0
1
4121
09:53:10
16.60
16.65
16.65
0
1
4120
09:53:03
16.60
16.65
16.65
0
14
4119
09:52:53
16.60
16.65
16.65
0
2
4105
09:52:15
16.60
16.65
16.65
0
2
4103
09:52:07
16.60
16.65
16.60
-0.05
5
4101
09:51:54
16.60
16.65
16.65
0
1
4096
09:51:54
16.60
16.65
16.60
-0.05
2
4095
09:50:37
16.60
16.65
16.65
0
1
4093
09:50:26
16.60
16.65
16.65
0
2
4092
09:50:26
16.60
16.65
16.65
0
10
4090
09:50:04
16.60
16.65
16.60
-0.05
3
4080
09:49:34
16.60
16.65
16.65
0
3
4077
09:49:29
16.60
16.65
16.60
-0.05
5
4074
09:48:47
16.60
16.65
16.60
-0.05
3
4069
09:48:46
16.60
16.65
16.60
-0.05
4
4066
09:48:40
16.60
16.65
16.60
-0.05
10
4062
09:48:35
16.60
16.65
16.65
0
1
4052
09:47:49
16.60
16.65
16.60
-0.05
20
4051
09:47:35
16.60
16.65
16.60
-0.05
5
4031
09:47:22
16.60
16.65
16.65
0
3
4026
09:47:03
16.60
16.65
16.65
0
3
4023
09:46:52
16.60
16.65
16.60
-0.05
5
4020
09:46:22
16.60
16.65
16.65
0
1
4015
09:45:12
16.60
16.65
16.65
0
3
4014
09:45:11
16.60
16.65
16.60
-0.05
7
4011
09:45:11
16.60
16.65
16.60
-0.05
13
4004
09:45:11
16.65
16.70
16.65
0
167
3991
09:44:27
16.65
16.70
16.70
+0.05
1
3824
09:44:21
16.65
16.70
16.65
0
6
3823
09:44:17
16.65
16.70
16.65
0
4
3817
09:44:15
16.65
16.70
16.65
0
5
3813
09:43:15
16.65
16.70
16.65
0
6
3808
09:43:11
16.65
16.70
16.70
+0.05
1
3802
09:43:01
16.65
16.70
16.65
0
3
3801
09:42:00
16.65
16.70
16.65
0
6
3798
09:41:46
16.65
16.70
16.70
+0.05
1
3792
09:41:38
16.65
16.70
16.70
+0.05
1
3791
09:40:55
16.65
16.70
16.70
+0.05
3
3790
09:40:51
16.65
16.70
16.65
0
7
3787
09:40:34
16.65
16.70
16.70
+0.05
2
3780
09:40:24
16.65
16.70
16.70
+0.05
1
3778
09:40:16
16.65
16.70
16.70
+0.05
2
3777
09:39:36
16.65
16.70
16.70
+0.05
9
3775
09:39:36
16.65
16.70
16.65
0
7
3766
09:39:10
16.65
16.70
16.65
0
1
3759
09:38:59
16.65
16.70
16.65
0
5
3758
09:38:50
16.65
16.70
16.65
0
1
3753
09:38:48
16.65
16.70
16.65
0
7
3752
09:38:23
16.65
16.70
16.65
0
9
3745
09:38:18
16.65
16.70
16.65
0
2
3736
09:38:09
16.65
16.70
16.65
0
1
3734
09:37:51
16.65
16.70
16.65
0
3
3733
09:37:40
16.65
16.70
16.65
0
5
3730
09:37:37
16.65
16.70
16.65
0
1
3725
09:37:35
16.65
16.70
16.65
0
1
3724
09:37:34
16.65
16.70
16.70
+0.05
1
3723
09:37:12
16.65
16.70
16.65
0
3
3722
09:37:03
16.65
16.70
16.65
0
5
3719
09:37:02
16.65
16.70
16.65
0
2
3714
09:36:59
16.65
16.70
16.70
+0.05
2
3712
09:36:58
16.65
16.70
16.65
0
2
3710
09:36:56
16.65
16.70
16.65
0
10
3708
09:36:49
16.65
16.70
16.70
+0.05
2
3698
09:36:49
16.65
16.70
16.65
0
5
3696
09:36:42
16.60
16.65
16.65
0
14
3691
09:36:34
16.60
16.65
16.65
0
44
3677
09:36:11
16.60
16.65
16.65
0
2
3633
09:35:57
16.60
16.65
16.65
0
1
3631
09:35:53
16.65
16.70
16.65
0
159
3630
09:35:53
16.65
16.70
16.65
0
1
3471
09:35:53
16.65
16.70
16.65
0
68
3470
09:35:47
16.65
16.70
16.65
0
7
3402
09:35:12
16.65
16.70
16.65
0
2
3395
09:35:07
16.65
16.70
16.70
+0.05
1
3393
09:34:58
16.65
16.70
16.65
0
7
3392
09:34:53
16.65
16.70
16.65
0
1
3385
09:34:25
16.65
16.70
16.65
0
6
3384
09:33:28
16.65
16.70
16.70
+0.05
20
3378
09:33:16
16.70
16.75
16.70
+0.05
74
3358
09:33:11
16.70
16.75
16.70
+0.05
11
3284
09:33:10
16.70
16.75
16.70
+0.05
2
3273
09:33:10
16.70
16.75
16.70
+0.05
16
3271
09:33:10
16.70
16.75
16.70
+0.05
4
3255
09:32:42
16.70
16.75
16.70
+0.05
20
3251
09:32:15
16.70
16.75
16.70
+0.05
3
3231
09:32:15
16.70
16.75
16.75
+0.10
1
3228
09:32:10
16.70
16.75
16.70
+0.05
5
3227
09:32:07
16.70
16.75
16.70
+0.05
30
3222
09:32:04
16.70
16.75
16.70
+0.05
30
3192
09:32:00
16.70
16.75
16.70
+0.05
1
3162
09:31:55
16.65
16.70
16.70
+0.05
13
3161
09:31:54
16.65
16.70
16.70
+0.05
10
3148
09:31:54
16.65
16.70
16.70
+0.05
5
3138
09:31:53
16.65
16.70
16.70
+0.05
3
3133
09:31:52
16.65
16.70
16.70
+0.05
4
3130
09:31:50
16.65
16.70
16.70
+0.05
2
3126
09:31:49
16.65
16.70
16.70
+0.05
10
3124
09:31:46
16.65
16.70
16.70
+0.05
20
3114
09:31:38
16.65
16.70
16.70
+0.05
10
3094
09:31:25
16.65
16.70
16.70
+0.05
20
3084
09:31:25
16.65
16.70
16.65
0
6
3064
09:31:24
16.65
16.70
16.65
0
4
3058
09:31:23
16.65
16.70
16.70
+0.05
5
3054
09:31:23
16.65
16.70
16.65
0
6
3049
09:31:22
16.65
16.70
16.70
+0.05
2
3043
09:31:17
16.65
16.70
16.70
+0.05
1
3041
09:30:52
16.65
16.70
16.70
+0.05
30
3040
09:30:51
16.65
16.70
16.70
+0.05
3
3010
09:30:24
16.65
16.70
16.70
+0.05
2
3007
09:29:40
16.65
16.70
16.70
+0.05
5
3005
09:29:39
16.65
16.70
16.70
+0.05
1
3000
09:29:39
16.65
16.70
16.70
+0.05
2
2999
09:29:33
16.65
16.70
16.70
+0.05
10
2997
09:29:32
16.65
16.70
16.70
+0.05
1
2987
09:29:24
16.65
16.70
16.70
+0.05
1
2986
09:29:23
16.65
16.70
16.70
+0.05
20
2985
09:29:23
16.65
16.70
16.70
+0.05
10
2965
09:29:16
16.65
16.70
16.70
+0.05
45
2955
09:29:12
16.65
16.70
16.70
+0.05
1
2910
09:29:12
16.65
16.70
16.70
+0.05
3
2909
09:29:06
16.65
16.70
16.70
+0.05
1
2906
09:28:33
16.65
16.70
16.70
+0.05
1
2905
09:28:02
16.65
16.70
16.65
0
1
2904
09:27:59
16.65
16.70
16.70
+0.05
1
2903
09:27:44
16.65
16.70
16.70
+0.05
10
2902
09:27:42
16.65
16.70
16.65
0
2
2892
09:27:42
16.65
16.70
16.70
+0.05
2
2890
09:27:21
16.65
16.70
16.70
+0.05
5
2888
09:27:17
16.65
16.70
16.70
+0.05
3
2883
09:27:00
16.65
16.70
16.70
+0.05
1
2880
09:27:00
16.65
16.70
16.65
0
1
2879
09:26:42
16.65
16.70
16.70
+0.05
2
2878
09:26:38
16.65
16.70
16.65
0
3
2876
09:26:16
16.65
16.70
16.65
0
3
2873
09:25:44
16.65
16.70
16.70
+0.05
1
2870
09:25:39
16.65
16.70
16.65
0
3
2869
09:25:33
16.65
16.70
16.70
+0.05
2
2866
09:25:12
16.65
16.70
16.70
+0.05
4
2864
09:25:00
16.65
16.70
16.70
+0.05
2
2860
09:23:17
16.65
16.70
16.70
+0.05
3
2858
09:22:33
16.65
16.70
16.70
+0.05
2
2855
09:22:27
16.65
16.70
16.70
+0.05
5
2853
09:21:58
16.65
16.70
16.70
+0.05
5
2848
09:21:51
16.70
16.75
16.70
+0.05
30
2843
09:21:51
16.70
16.75
16.70
+0.05
23
2813
09:21:30
16.70
16.75
16.75
+0.10
1
2790
09:20:52
16.65
16.75
16.75
+0.10
2
2789
09:20:49
16.65
16.75
16.75
+0.10
2
2787
09:20:29
16.65
16.70
16.75
+0.10
1
2785
09:20:29
16.65
16.70
16.70
+0.05
4
2784
09:20:28
16.65
16.70
16.70
+0.05
10
2780
09:20:17
16.65
16.70
16.70
+0.05
2
2770
09:20:08
16.65
16.70
16.70
+0.05
5
2768
09:19:59
16.70
16.75
16.70
+0.05
22
2763
09:19:59
16.70
16.75
16.70
+0.05
11
2741
09:19:58
16.70
16.75
16.70
+0.05
13
2730
09:19:58
16.70
16.75
16.70
+0.05
2
2717
09:19:50
16.70
16.75
16.70
+0.05
4
2715
09:19:26
16.65
16.70
16.70
+0.05
2
2711
09:19:26
16.65
16.70
16.70
+0.05
13
2709
09:19:26
16.65
16.70
16.70
+0.05
3
2696
09:19:24
16.65
16.70
16.70
+0.05
7
2693
09:19:24
16.65
16.70
16.70
+0.05
10
2686
09:19:23
16.65
16.70
16.70
+0.05
1
2676
09:19:21
16.65
16.70
16.70
+0.05
5
2675
09:19:19
16.65
16.70
16.70
+0.05
10
2670
09:18:59
16.65
16.70
16.70
+0.05
5
2660
09:18:54
16.65
16.70
16.65
0
10
2655
09:18:38
16.65
16.70
16.70
+0.05
5
2645
09:18:36
16.65
16.70
16.70
+0.05
4
2640
09:18:35
16.60
16.70
16.70
+0.05
6
2636
09:18:34
16.60
16.70
16.70
+0.05
8
2630
09:18:34
16.60
16.65
16.65
0
16
2622
09:18:34
16.60
16.65
16.65
0
64
2606
09:18:34
16.60
16.65
16.65
0
2
2542
09:18:33
16.60
16.65
16.65
0
7
2540
09:18:33
16.60
16.65
16.65
0
15
2533
09:18:32
16.60
16.65
16.65
0
5
2518
09:18:32
16.60
16.65
16.65
0
5
2513
09:18:31
16.60
16.65
16.65
0
1
2508
09:18:20
16.60
16.65
16.65
0
2
2507
09:18:18
16.60
16.65
16.65
0
6
2505
09:18:16
16.60
16.65
16.65
0
1
2499
09:18:16
16.60
16.65
16.60
-0.05
3
2498
09:18:14
16.60
16.65
16.65
0
5
2495
09:18:13
16.60
16.65
16.65
0
5
2490
09:18:13
16.60
16.65
16.65
0
10
2485
09:18:13
16.60
16.65
16.65
0
1
2475
09:18:09
16.60
16.65
16.65
0
8
2474
09:18:09
16.60
16.65
16.65
0
35
2466
09:18:09
16.60
16.65
16.60
-0.05
1
2431
09:18:05
16.60
16.65
16.65
0
1
2430
09:18:04
16.60
16.65
16.60
-0.05
3
2429
09:18:01
16.60
16.65
16.65
0
10
2426
09:17:53
16.60
16.65
16.60
-0.05
10
2416
09:17:52
16.60
16.65
16.60
-0.05
1
2406
09:17:45
16.60
16.65
16.60
-0.05
1
2405
09:17:26
16.60
16.65
16.60
-0.05
4
2404
09:17:23
16.60
16.65
16.65
0
1
2400
09:17:11
16.60
16.65
16.65
0
10
2399
09:17:11
16.60
16.65
16.65
0
1
2389
09:17:04
16.60
16.65
16.65
0
10
2388
09:16:56
16.60
16.65
16.65
0
2
2378
09:16:46
16.60
16.65
16.60
-0.05
1
2376
09:16:46
16.60
16.65
16.65
0
2
2375
09:16:39
16.60
16.65
16.60
-0.05
20
2373
09:16:34
16.60
16.65
16.60
-0.05
1
2353
09:16:19
16.60
16.65
16.65
0
8
2352
09:16:19
16.60
16.65
16.65
0
40
2344
09:16:17
16.60
16.65
16.60
-0.05
1
2304
09:16:03
16.60
16.65
16.65
0
2
2303
09:16:03
16.60
16.65
16.65
0
3
2301
09:15:59
16.60
16.65
16.65
0
1
2298
09:15:57
16.60
16.65
16.65
0
1
2297
09:15:57
16.60
16.65
16.65
0
6
2296
09:15:57
16.60
16.65
16.60
-0.05
10
2290
09:15:54
16.60
16.65
16.65
0
1
2280
09:15:54
16.60
16.65
16.65
0
1
2279
09:15:54
16.60
16.65
16.65
0
6
2278
09:15:54
16.60
16.65
16.65
0
6
2272
09:15:46
16.60
16.65
16.60
-0.05
5
2266
09:15:45
16.60
16.65
16.65
0
2
2261
09:15:45
16.60
16.65
16.65
0
1
2259
09:15:45
16.60
16.65
16.65
0
6
2258
09:15:45
16.60
16.65
16.65
0
6
2252
09:15:39
16.60
16.65
16.60
-0.05
10
2246
09:15:38
16.60
16.65
16.60
-0.05
2
2236
09:15:37
16.60
16.65
16.60
-0.05
8
2234
09:15:35
16.60
16.65
16.60
-0.05
1
2226
09:15:35
16.60
16.65
16.60
-0.05
1
2225
09:15:35
16.60
16.65
16.65
0
1
2224
09:15:35
16.60
16.65
16.65
0
6
2223
09:15:35
16.60
16.65
16.65
0
6
2217
09:15:25
16.60
16.65
16.60
-0.05
6
2211
09:15:13
16.60
16.65
16.60
-0.05
2
2205
09:15:03
16.60
16.65
16.60
-0.05
5
2203
09:15:03
16.60
16.65
16.60
-0.05
1
2198
09:14:57
16.60
16.65
16.65
0
4
2197
09:14:56
16.60
16.65
16.65
0
2
2193
09:14:56
16.60
16.65
16.65
0
2
2191
09:14:55
16.60
16.65
16.65
0
2
2189
09:14:55
16.60
16.65
16.65
0
2
2187
09:14:55
16.60
16.65
16.65
0
2
2185
09:14:55
16.60
16.65
16.65
0
2
2183
09:14:55
16.60
16.65
16.65
0
2
2181
09:14:54
16.60
16.65
16.65
0
2
2179
09:14:54
16.65
16.70
16.65
0
116
2177
09:14:54
16.65
16.70
16.65
0
1
2061
09:14:53
16.65
16.70
16.65
0
10
2060
09:14:52
16.65
16.70
16.65
0
6
2050
09:14:50
16.65
16.70
16.65
0
60
2044
09:14:40
16.65
16.70
16.65
0
1
1984
09:14:23
16.65
16.70
16.65
0
9
1983
09:14:21
16.65
16.70
16.65
0
11
1974
09:14:14
16.65
16.70
16.65
0
11
1963
09:14:14
16.65
16.70
16.65
0
5
1952
09:14:13
16.65
16.70
16.65
0
3
1947
09:14:13
16.65
16.70
16.65
0
7
1944
09:14:12
16.65
16.70
16.65
0
100
1937
09:14:08
16.65
16.70
16.65
0
9
1837
09:14:05
16.65
16.70
16.65
0
5
1828
09:14:04
16.65
16.70
16.65
0
10
1823
09:14:02
16.65
16.70
16.65
0
1
1813
09:13:52
16.65
16.70
16.65
0
2
1812
09:13:46
16.65
16.70
16.65
0
5
1810
09:13:44
16.65
16.70
16.65
0
5
1805
09:13:41
16.65
16.70
16.65
0
37
1800
09:13:33
16.65
16.70
16.65
0
5
1763
09:13:28
16.65
16.70
16.65
0
1
1758
09:13:22
16.65
16.70
16.65
0
119
1757
09:13:21
16.65
16.70
16.65
0
10
1638
09:13:20
16.70
16.75
16.70
+0.05
121
1628
09:13:20
16.70
16.75
16.70
+0.05
7
1507
09:13:20
16.70
16.75
16.70
+0.05
6
1500
09:13:20
16.70
16.75
16.70
+0.05
6
1494
09:13:15
16.70
16.75
16.70
+0.05
1
1488
09:13:14
16.70
16.75
16.70
+0.05
1
1487
09:13:13
16.70
16.75
16.70
+0.05
2
1486
09:13:06
16.70
16.75
16.70
+0.05
1
1484
09:12:56
16.70
16.75
16.70
+0.05
1
1483
09:12:56
16.70
16.75
16.70
+0.05
1
1482
09:12:56
16.70
16.75
16.70
+0.05
15
1481
09:12:51
16.70
16.75
16.70
+0.05
1
1466
09:12:42
16.70
16.75
16.70
+0.05
1
1465
09:12:41
16.70
16.75
16.70
+0.05
4
1464
09:12:37
16.70
16.75
16.70
+0.05
1
1460
09:12:32
16.70
16.75
16.75
+0.10
1
1459
09:12:21
16.70
16.75
16.70
+0.05
4
1458
09:12:09
16.70
16.75
16.70
+0.05
10
1454
09:11:31
16.70
16.75
16.75
+0.10
1
1444
09:11:27
16.70
16.75
16.70
+0.05
1
1443
09:11:13
16.70
16.75
16.70
+0.05
5
1442
09:11:05
16.70
16.75
16.70
+0.05
2
1437
09:10:30
16.70
16.75
16.75
+0.10
1
1435
09:10:04
16.70
16.75
16.75
+0.10
6
1434
09:10:01
16.70
16.75
16.75
+0.10
6
1428
09:10:01
16.70
16.75
16.70
+0.05
55
1422
09:09:59
16.70
16.75
16.70
+0.05
4
1367
09:09:56
16.70
16.75
16.75
+0.10
2
1363
09:09:35
16.70
16.75
16.75
+0.10
4
1361
09:09:33
16.70
16.75
16.75
+0.10
1
1357
09:09:27
16.70
16.75
16.75
+0.10
3
1356
09:09:24
16.70
16.75
16.75
+0.10
2
1353
09:09:24
16.70
16.75
16.75
+0.10
1
1351
09:09:23
16.70
16.75
16.75
+0.10
6
1350
09:09:21
16.70
16.75
16.75
+0.10
6
1344
09:09:20
16.70
16.75
16.70
+0.05
2
1338
09:09:20
16.70
16.75
16.75
+0.10
8
1336
09:09:20
16.70
16.75
16.75
+0.10
58
1328
09:09:19
16.70
16.75
16.75
+0.10
4
1270
09:09:18
16.70
16.75
16.75
+0.10
8
1266
09:09:18
16.70
16.75
16.70
+0.05
11
1258
09:09:18
16.70
16.75
16.70
+0.05
40
1247
09:09:15
16.70
16.75
16.75
+0.10
1
1207
09:09:03
16.70
16.75
16.75
+0.10
1
1206
09:08:17
16.70
16.75
16.75
+0.10
1
1205
09:07:55
16.70
16.75
16.75
+0.10
2
1204
09:07:52
16.70
16.75
16.70
+0.05
2
1202
09:07:39
16.70
16.75
16.70
+0.05
1
1200
09:07:12
16.70
16.75
16.75
+0.10
1
1199
09:07:05
16.70
16.75
16.75
+0.10
1
1198
09:07:02
16.70
16.75
16.75
+0.10
10
1197
09:06:50
16.70
16.75
16.75
+0.10
1
1187
09:06:44
16.70
16.75
16.75
+0.10
1
1186
09:06:40
16.70
16.75
16.75
+0.10
3
1185
09:06:36
16.70
16.75
16.70
+0.05
10
1182
09:06:34
16.70
16.75
16.75
+0.10
10
1172
09:06:30
16.75
16.80
16.75
+0.10
3
1162
09:06:30
16.75
16.80
16.75
+0.10
5
1159
09:06:27
16.75
16.80
16.75
+0.10
10
1154
09:06:18
16.70
16.75
16.75
+0.10
1
1144
09:06:07
16.70
16.75
16.75
+0.10
1
1143
09:06:04
16.70
16.75
16.75
+0.10
6
1142
09:06:04
16.70
16.75
16.75
+0.10
5
1136
09:06:02
16.70
16.75
16.75
+0.10
6
1131
09:05:59
16.70
16.75
16.70
+0.05
1
1125
09:05:59
16.70
16.75
16.75
+0.10
72
1124
09:05:58
16.70
16.75
16.70
+0.05
1
1052
09:05:51
16.70
16.75
16.70
+0.05
3
1051
09:05:48
16.70
16.75
16.70
+0.05
3
1048
09:05:37
16.70
16.75
16.75
+0.10
1
1045
09:05:19
16.70
16.75
16.75
+0.10
2
1044
09:05:17
16.70
16.75
16.75
+0.10
2
1042
09:05:16
16.70
16.75
16.75
+0.10
1
1040
09:05:09
16.70
16.75
16.75
+0.10
1
1039
09:05:08
16.70
16.75
16.75
+0.10
5
1038
09:04:47
16.75
16.80
16.75
+0.10
19
1033
09:04:41
16.75
16.80
16.75
+0.10
2
1014
09:04:32
16.75
16.80
16.75
+0.10
2
1012
09:04:28
16.75
16.80
16.80
+0.15
5
1010
09:04:27
16.75
16.80
16.75
+0.10
12
1005
09:04:20
16.75
16.80
16.75
+0.10
6
993
09:04:12
16.75
16.80
16.75
+0.10
50
987
09:04:11
16.75
16.80
16.75
+0.10
1
937
09:04:06
16.75
16.80
16.75
+0.10
14
936
09:04:05
16.75
16.80
16.75
+0.10
2
922
09:04:05
16.75
16.80
16.75
+0.10
71
920
09:03:58
16.75
16.80
16.75
+0.10
1
849
09:03:50
16.75
16.80
16.75
+0.10
2
848
09:03:49
16.75
16.80
16.75
+0.10
5
846
09:03:40
16.75
16.80
16.75
+0.10
1
841
09:03:32
16.75
16.80
16.75
+0.10
3
840
09:03:22
16.75
16.80
16.75
+0.10
16
837
09:03:18
16.75
16.80
16.80
+0.15
1
821
09:03:17
16.75
16.80
16.75
+0.10
5
820
09:03:08
16.75
16.80
16.80
+0.15
1
815
09:03:06
16.75
16.80
16.80
+0.15
1
814
09:03:00
16.80
16.85
16.80
+0.15
100
813
09:03:00
16.80
16.85
16.80
+0.15
7
713
09:02:53
16.80
16.85
16.80
+0.15
3
706
09:02:48
16.80
16.85
16.85
+0.20
5
703
09:02:47
16.80
16.85
16.80
+0.15
4
698
09:02:47
16.80
16.85
16.80
+0.15
4
694
09:02:47
16.80
16.85
16.80
+0.15
4
690
09:02:40
16.80
16.85
16.85
+0.20
1
686
09:02:37
16.80
16.85
16.80
+0.15
1
685
09:02:31
16.80
16.85
16.80
+0.15
1
684
09:02:17
16.80
16.85
16.85
+0.20
1
683
09:02:16
16.80
16.85
16.85
+0.20
1
682
09:02:00
16.80
16.85
16.85
+0.20
2
681
09:01:57
16.80
16.85
16.85
+0.20
1
679
09:01:54
16.80
16.85
16.80
+0.15
3
678
09:01:50
16.80
16.85
16.85
+0.20
5
675
09:01:50
16.80
16.85
16.80
+0.15
1
670
09:01:49
16.80
16.85
16.85
+0.20
8
669
09:01:45
16.80
16.85
16.85
+0.20
5
661
09:01:43
16.80
16.85
16.85
+0.20
3
656
09:01:39
16.80
16.85
16.85
+0.20
1
653
09:01:34
16.80
16.85
16.85
+0.20
2
652
09:01:30
16.80
16.85
16.85
+0.20
30
650
09:01:19
16.80
16.85
16.85
+0.20
1
620
09:01:13
16.80
16.85
16.80
+0.15
1
619
09:01:11
16.80
16.85
16.85
+0.20
1
618
09:01:01
16.80
16.85
16.85
+0.20
1
617
09:00:59
16.80
16.85
16.85
+0.20
3
616
09:00:59
16.80
16.85
16.85
+0.20
2
613
09:00:52
16.80
16.85
16.85
+0.20
10
611
09:00:50
16.80
16.85
16.80
+0.15
2
601
09:00:40
16.80
16.85
16.80
+0.15
30
599
09:00:30
16.80
16.85
16.80
+0.15
2
569
09:00:26
16.80
16.85
16.85
+0.20
5
567
09:00:25
16.80
16.85
16.85
+0.20
2
562
09:00:25
16.80
16.85
16.85
+0.20
15
560
09:00:22
16.80
16.85
16.80
+0.15
1
545
09:00:21
16.80
16.85
16.85
+0.20
1
544
09:00:16
16.80
16.85
16.85
+0.20
1
543
09:00:14
16.80
16.85
16.85
+0.20
4
542
09:00:13
16.80
16.85
16.85
+0.20
5
538
09:00:12
16.80
16.85
16.85
+0.20
10
533
09:00:09
16.80
16.85
16.85
+0.20
20
523
09:00:09
16.80
16.85
16.85
+0.20
2
503
09:00:09
--
--
16.85
+0.20
501
501
個股名稱
群光處分蘇州廠房貢獻每股獲利0...
晶相光：影像感測器價格趨穩 營...
熱門討論股
台股人氣ETF
熱門概念股
中信金
台積電
鴻海
廣達
喬福
陽明
聯電
緯創
盟立
長榮航
網家
0050
0056
00919
00940
00878
00935
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
悟空概念股
戰爭概念股
重電概念股
降息概念股
股市新聞
2024除權息
最近查詢
我的自選股
價量排行
即時重大訊息
‧
中新併拚敗部復活 金管會：已堅...
‧
外資終止連2賣 買超新光金逾15...
‧
搶iPhone 16開賣頭香 工程師備...
更多
加密貨幣
比特幣
BTC
68677.12
159.03
0.23%
以太幣
ETH
3914.27
88.37
2.31%
瑞波幣
XRP
0.527972
0.00
-0.05%
比特幣現金
BCH
484.69
0.72
0.15%
萊特幣
LTC
84.76
0.86
1.03%
卡達幣
ADA
0.461294
0.00
0.64%
波場幣
TRX
0.112073
0.00
-0.90%
恆星幣
XLM
0.108659
0.00
-0.02%
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。
