新聞
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
世紀與斐成每股33.525元收購萬年清 折價42%
熱門
[公告] 斐成:公告本公司經櫃買中心同意自114年12月09日起恢復交易
更新報價
中華電
(2412)
通信網路業
上市
中華電信
集團
129.50
▼-0.50
-0.38%
7.33
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.50
5,652
129.50
2,081
130.00
340
130.00
130.50
129.50
130.00
+ 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
129.50
130.00
129.50
-0.50
3
5652
13:30:00
129.50
130.00
129.50
-0.50
1111
5649
13:24:59
129.50
130.00
130.00
0
1
4538
13:24:59
129.50
130.00
130.00
0
1
4537
13:24:58
129.50
130.00
129.50
-0.50
1
4536
13:24:56
129.50
130.00
129.50
-0.50
6
4535
13:24:56
129.50
130.00
129.50
-0.50
1
4529
13:24:54
129.50
130.00
130.00
0
1
4528
13:24:53
129.50
130.00
129.50
-0.50
1
4527
13:24:51
129.50
130.00
129.50
-0.50
5
4526
13:24:47
129.50
130.00
129.50
-0.50
3
4521
13:24:41
129.50
130.00
129.50
-0.50
1
4518
13:24:40
129.50
130.00
130.00
0
5
4517
13:24:38
129.50
130.00
129.50
-0.50
1
4512
13:24:35
129.50
130.00
130.00
0
4
4511
13:24:30
129.50
130.00
129.50
-0.50
1
4507
13:24:30
129.50
130.00
129.50
-0.50
2
4506
13:24:30
129.50
130.00
129.50
-0.50
1
4504
13:24:30
129.50
130.00
129.50
-0.50
1
4503
13:24:29
129.50
130.00
130.00
0
1
4502
13:24:27
129.50
130.00
130.00
0
1
4501
13:24:27
129.50
130.00
129.50
-0.50
1
4500
13:24:25
129.50
130.00
130.00
0
1
4499
13:24:23
129.50
130.00
129.50
-0.50
1
4498
13:24:23
129.50
130.00
129.50
-0.50
1
4497
13:24:23
129.50
130.00
129.50
-0.50
2
4496
13:24:23
129.50
130.00
129.50
-0.50
1
4494
13:24:22
129.50
130.00
129.50
-0.50
5
4493
13:24:21
129.50
130.00
129.50
-0.50
3
4488
13:24:20
129.50
130.00
129.50
-0.50
3
4485
13:24:20
129.50
130.00
129.50
-0.50
1
4482
13:24:16
129.50
130.00
129.50
-0.50
1
4481
13:24:16
129.50
130.00
129.50
-0.50
18
4480
13:24:10
129.50
130.00
129.50
-0.50
1
4462
13:24:05
129.50
130.00
129.50
-0.50
2
4461
13:24:05
129.50
130.00
130.00
0
2
4459
13:24:02
129.50
130.00
129.50
-0.50
1
4457
13:24:00
129.50
130.00
129.50
-0.50
8
4456
13:23:58
129.50
130.00
129.50
-0.50
1
4448
13:23:57
129.50
130.00
129.50
-0.50
5
4447
13:23:56
129.50
130.00
129.50
-0.50
1
4442
13:23:51
129.50
130.00
129.50
-0.50
4
4441
13:23:51
129.50
130.00
129.50
-0.50
1
4437
13:23:48
129.50
130.00
129.50
-0.50
1
4436
13:23:48
129.50
130.00
130.00
0
1
4435
13:23:47
129.50
130.00
129.50
-0.50
1
4434
13:23:44
129.50
130.00
129.50
-0.50
1
4433
13:23:43
129.50
130.00
129.50
-0.50
2
4432
13:23:39
129.50
130.00
129.50
-0.50
1
4430
13:23:32
129.50
130.00
129.50
-0.50
1
4429
13:23:31
129.50
130.00
129.50
-0.50
1
4428
13:23:22
129.50
130.00
129.50
-0.50
1
4427
13:23:19
129.50
130.00
129.50
-0.50
1
4426
13:23:18
129.50
130.00
129.50
-0.50
1
4425
13:23:18
129.50
130.00
129.50
-0.50
2
4424
13:23:14
129.50
130.00
130.00
0
2
4422
13:23:14
129.50
130.00
129.50
-0.50
1
4420
13:23:13
129.50
130.00
129.50
-0.50
2
4419
13:23:13
129.50
130.00
129.50
-0.50
1
4417
13:23:13
129.50
130.00
130.00
0
1
4416
13:23:12
129.50
130.00
130.00
0
4
4415
13:23:06
129.50
130.00
129.50
-0.50
1
4411
13:23:05
129.50
130.00
129.50
-0.50
1
4410
13:23:04
129.50
130.00
129.50
-0.50
1
4409
13:23:01
129.50
130.00
130.00
0
3
4408
13:22:59
129.50
130.00
129.50
-0.50
1
4405
13:22:56
129.50
130.00
129.50
-0.50
6
4404
13:22:56
129.50
130.00
129.50
-0.50
1
4398
13:22:50
129.50
130.00
129.50
-0.50
1
4397
13:22:48
129.50
130.00
129.50
-0.50
1
4396
13:22:47
129.50
130.00
129.50
-0.50
2
4395
13:22:45
129.50
130.00
129.50
-0.50
1
4393
13:22:43
129.50
130.00
129.50
-0.50
2
4392
13:22:42
129.50
130.00
129.50
-0.50
1
4390
13:22:40
129.50
130.00
129.50
-0.50
6
4389
13:22:35
129.50
130.00
129.50
-0.50
1
4383
13:22:35
129.50
130.00
129.50
-0.50
1
4382
13:22:33
129.50
130.00
129.50
-0.50
1
4381
13:22:31
129.50
130.00
129.50
-0.50
7
4380
13:22:25
129.50
130.00
129.50
-0.50
1
4373
13:22:25
129.50
130.00
129.50
-0.50
1
4372
13:22:24
129.50
130.00
129.50
-0.50
1
4371
13:22:17
129.50
130.00
129.50
-0.50
1
4370
13:22:17
129.50
130.00
129.50
-0.50
1
4369
13:22:15
129.50
130.00
129.50
-0.50
1
4368
13:22:15
129.50
130.00
129.50
-0.50
1
4367
13:22:10
129.50
130.00
129.50
-0.50
1
4366
13:22:05
129.50
130.00
129.50
-0.50
1
4365
13:22:01
129.50
130.00
129.50
-0.50
4
4364
13:22:00
129.50
130.00
129.50
-0.50
1
4360
13:21:54
129.50
130.00
129.50
-0.50
1
4359
13:21:51
129.50
130.00
129.50
-0.50
1
4358
13:21:50
129.50
130.00
129.50
-0.50
2
4357
13:21:46
129.50
130.00
129.50
-0.50
2
4355
13:21:44
129.50
130.00
129.50
-0.50
1
4353
13:21:44
129.50
130.00
129.50
-0.50
1
4352
13:21:36
129.50
130.00
129.50
-0.50
1
4351
13:21:36
129.50
130.00
130.00
0
2
4350
13:21:35
129.50
130.00
129.50
-0.50
6
4348
13:21:32
129.50
130.00
129.50
-0.50
1
4342
13:21:29
129.50
130.00
129.50
-0.50
1
4341
13:21:29
129.50
130.00
129.50
-0.50
1
4340
13:21:22
129.50
130.00
129.50
-0.50
1
4339
13:21:22
129.50
130.00
129.50
-0.50
2
4338
13:21:19
129.50
130.00
129.50
-0.50
2
4336
13:21:12
129.50
130.00
129.50
-0.50
1
4334
13:21:11
129.50
130.00
129.50
-0.50
1
4333
13:21:07
129.50
130.00
129.50
-0.50
6
4332
13:21:06
129.50
130.00
129.50
-0.50
1
4326
13:21:01
129.50
130.00
129.50
-0.50
1
4325
13:20:56
129.50
130.00
129.50
-0.50
1
4324
13:20:52
129.50
130.00
129.50
-0.50
1
4323
13:20:51
129.50
130.00
129.50
-0.50
1
4322
13:20:49
129.50
130.00
129.50
-0.50
2
4321
13:20:49
129.50
130.00
130.00
0
1
4319
13:20:49
129.50
130.00
129.50
-0.50
1
4318
13:20:40
129.50
130.00
129.50
-0.50
6
4317
13:20:33
129.50
130.00
129.50
-0.50
1
4311
13:20:31
129.50
130.00
129.50
-0.50
1
4310
13:20:28
129.50
130.00
129.50
-0.50
1
4309
13:20:26
129.50
130.00
130.00
0
1
4308
13:20:26
129.50
130.00
130.00
0
1
4307
13:20:26
129.50
130.00
129.50
-0.50
1
4306
13:20:24
129.50
130.00
129.50
-0.50
1
4305
13:20:23
129.50
130.00
130.00
0
5
4304
13:20:23
129.50
130.00
129.50
-0.50
1
4299
13:20:23
129.50
130.00
129.50
-0.50
1
4298
13:20:21
129.50
130.00
129.50
-0.50
3
4297
13:20:15
129.50
130.00
129.50
-0.50
1
4294
13:20:12
129.50
130.00
129.50
-0.50
4
4293
13:20:12
129.50
130.00
129.50
-0.50
1
4289
13:19:58
129.50
130.00
129.50
-0.50
4
4288
13:19:56
129.50
130.00
129.50
-0.50
2
4284
13:19:55
129.50
130.00
129.50
-0.50
2
4282
13:19:52
129.50
130.00
129.50
-0.50
2
4280
13:19:52
129.50
130.00
129.50
-0.50
1
4278
13:19:51
129.50
130.00
129.50
-0.50
1
4277
13:19:50
129.50
130.00
129.50
-0.50
1
4276
13:19:49
129.50
130.00
129.50
-0.50
1
4275
13:19:48
129.50
130.00
129.50
-0.50
1
4274
13:19:47
129.50
130.00
129.50
-0.50
1
4273
13:19:43
129.50
130.00
129.50
-0.50
2
4272
13:19:40
129.50
130.00
129.50
-0.50
2
4270
13:19:39
129.50
130.00
129.50
-0.50
1
4268
13:19:33
129.50
130.00
129.50
-0.50
1
4267
13:19:32
129.50
130.00
130.00
0
1
4266
13:19:29
129.50
130.00
129.50
-0.50
1
4265
13:19:25
129.50
130.00
129.50
-0.50
1
4264
13:19:22
129.50
130.00
129.50
-0.50
1
4263
13:19:20
129.50
130.00
129.50
-0.50
6
4262
13:19:17
129.50
130.00
129.50
-0.50
2
4256
13:19:12
129.50
130.00
129.50
-0.50
1
4254
13:19:10
129.50
130.00
129.50
-0.50
1
4253
13:18:53
129.50
130.00
129.50
-0.50
1
4252
13:18:51
129.50
130.00
129.50
-0.50
1
4251
13:18:50
129.50
130.00
129.50
-0.50
2
4250
13:18:48
129.50
130.00
129.50
-0.50
4
4248
13:18:41
129.50
130.00
129.50
-0.50
1
4244
13:18:38
129.50
130.00
129.50
-0.50
1
4243
13:18:31
129.50
130.00
129.50
-0.50
2
4242
13:18:28
129.50
130.00
129.50
-0.50
1
4240
13:18:28
129.50
130.00
129.50
-0.50
1
4239
13:18:24
129.50
130.00
129.50
-0.50
2
4238
13:18:23
129.50
130.00
129.50
-0.50
1
4236
13:18:20
129.50
130.00
129.50
-0.50
1
4235
13:18:19
129.50
130.00
129.50
-0.50
1
4234
13:18:07
129.50
130.00
129.50
-0.50
1
4233
13:18:06
129.50
130.00
129.50
-0.50
1
4232
13:17:56
129.50
130.00
129.50
-0.50
4
4231
13:17:51
129.50
130.00
129.50
-0.50
1
4227
13:17:48
129.50
130.00
129.50
-0.50
2
4226
13:17:45
129.50
130.00
129.50
-0.50
1
4224
13:17:44
129.50
130.00
130.00
0
1
4223
13:17:42
129.50
130.00
129.50
-0.50
1
4222
13:17:30
129.50
130.00
129.50
-0.50
2
4221
13:17:22
129.50
130.00
129.50
-0.50
4
4219
13:17:20
129.50
130.00
130.00
0
10
4215
13:17:12
129.50
130.00
129.50
-0.50
1
4205
13:17:11
129.50
130.00
129.50
-0.50
2
4204
13:17:04
129.50
130.00
129.50
-0.50
1
4202
13:17:00
129.50
130.00
129.50
-0.50
1
4201
13:16:59
129.50
130.00
129.50
-0.50
1
4200
13:16:52
129.50
130.00
129.50
-0.50
1
4199
13:16:48
129.50
130.00
129.50
-0.50
3
4198
13:16:48
129.50
130.00
129.50
-0.50
2
4195
13:16:48
129.50
130.00
130.00
0
1
4193
13:16:43
129.50
130.00
130.00
0
1
4192
13:16:42
129.50
130.00
129.50
-0.50
1
4191
13:16:39
129.50
130.00
129.50
-0.50
1
4190
13:16:38
129.50
130.00
130.00
0
1
4189
13:16:36
129.50
130.00
129.50
-0.50
1
4188
13:16:36
129.50
130.00
129.50
-0.50
1
4187
13:16:30
129.50
130.00
129.50
-0.50
1
4186
13:16:25
129.50
130.00
129.50
-0.50
1
4185
13:16:24
129.50
130.00
129.50
-0.50
7
4184
13:16:23
129.50
130.00
129.50
-0.50
1
4177
13:16:23
129.50
130.00
129.50
-0.50
1
4176
13:16:16
129.50
130.00
129.50
-0.50
3
4175
13:16:07
129.50
130.00
130.00
0
12
4172
13:16:05
129.50
130.00
129.50
-0.50
1
4160
13:16:03
129.50
130.00
129.50
-0.50
1
4159
13:16:03
129.50
130.00
129.50
-0.50
1
4158
13:15:53
129.50
130.00
130.00
0
1
4157
13:15:53
129.50
130.00
129.50
-0.50
1
4156
13:15:47
129.50
130.00
130.00
0
2
4155
13:15:45
129.50
130.00
129.50
-0.50
2
4153
13:15:45
129.50
130.00
129.50
-0.50
1
4151
13:15:41
129.50
130.00
130.00
0
1
4150
13:15:35
129.50
130.00
129.50
-0.50
2
4149
13:15:31
129.50
130.00
129.50
-0.50
1
4147
13:15:31
129.50
130.00
129.50
-0.50
8
4146
13:15:30
129.50
130.00
129.50
-0.50
1
4138
13:15:29
129.50
130.00
130.00
0
2
4137
13:15:19
129.50
130.00
129.50
-0.50
3
4135
13:15:17
129.50
130.00
130.00
0
1
4132
13:15:17
129.50
130.00
129.50
-0.50
1
4131
13:15:09
129.50
130.00
129.50
-0.50
2
4130
13:15:05
129.50
130.00
129.50
-0.50
1
4128
13:15:01
129.50
130.00
129.50
-0.50
2
4127
13:15:00
129.50
130.00
130.00
0
1
4125
13:14:45
129.50
130.00
129.50
-0.50
1
4124
13:14:43
129.50
130.00
129.50
-0.50
1
4123
13:14:38
129.50
130.00
130.00
0
1
4122
13:14:38
129.50
130.00
129.50
-0.50
1
4121
13:14:23
129.50
130.00
129.50
-0.50
1
4120
13:14:20
129.50
130.00
129.50
-0.50
1
4119
13:14:17
129.50
130.00
130.00
0
1
4118
13:14:14
129.50
130.00
129.50
-0.50
1
4117
13:14:13
129.50
130.00
129.50
-0.50
1
4116
13:14:13
129.50
130.00
129.50
-0.50
2
4115
13:14:11
129.50
130.00
129.50
-0.50
1
4113
13:14:06
129.50
130.00
129.50
-0.50
2
4112
13:13:55
129.50
130.00
130.00
0
1
4110
13:13:49
129.50
130.00
129.50
-0.50
1
4109
13:13:47
129.50
130.00
129.50
-0.50
1
4108
13:13:42
129.50
130.00
129.50
-0.50
1
4107
13:13:39
129.50
130.00
129.50
-0.50
2
4106
13:13:33
129.50
130.00
129.50
-0.50
2
4104
13:13:31
129.50
130.00
129.50
-0.50
1
4102
13:13:26
129.50
130.00
129.50
-0.50
2
4101
13:13:09
129.50
130.00
129.50
-0.50
1
4099
13:13:07
129.50
130.00
130.00
0
5
4098
13:12:59
129.50
130.00
129.50
-0.50
1
4093
13:12:56
129.50
130.00
129.50
-0.50
2
4092
13:12:55
129.50
130.00
130.00
0
1
4090
13:12:54
129.50
130.00
129.50
-0.50
3
4089
13:12:53
129.50
130.00
130.00
0
5
4086
13:12:44
129.50
130.00
130.00
0
1
4081
13:12:44
129.50
130.00
129.50
-0.50
1
4080
13:12:40
129.50
130.00
129.50
-0.50
2
4079
13:12:38
129.50
130.00
130.00
0
1
4077
13:12:38
129.50
130.00
129.50
-0.50
1
4076
13:12:30
129.50
130.00
130.00
0
2
4075
13:12:28
129.50
130.00
129.50
-0.50
1
4073
13:12:23
129.50
130.00
129.50
-0.50
2
4072
13:12:20
129.50
130.00
129.50
-0.50
1
4070
13:12:20
129.50
130.00
129.50
-0.50
2
4069
13:12:10
129.50
130.00
130.00
0
8
4067
13:12:07
129.50
130.00
129.50
-0.50
1
4059
13:12:05
129.50
130.00
130.00
0
75
4058
13:12:02
129.50
130.00
130.00
0
2
3983
13:11:48
129.50
130.00
129.50
-0.50
2
3981
13:11:43
129.50
130.00
129.50
-0.50
1
3979
13:11:41
129.50
130.00
129.50
-0.50
1
3978
13:11:39
129.50
130.00
129.50
-0.50
1
3977
13:11:38
129.50
130.00
129.50
-0.50
1
3976
13:11:31
129.50
130.00
129.50
-0.50
2
3975
13:11:22
129.50
130.00
129.50
-0.50
6
3973
13:11:17
129.50
130.00
129.50
-0.50
2
3967
13:11:15
129.50
130.00
130.00
0
1
3965
13:11:13
129.50
130.00
129.50
-0.50
1
3964
13:11:05
129.50
130.00
129.50
-0.50
39
3963
13:11:05
129.50
130.00
129.50
-0.50
1
3924
13:10:53
129.50
130.00
130.00
0
2
3923
13:10:47
129.50
130.00
129.50
-0.50
2
3921
13:10:44
129.50
130.00
130.00
0
1
3919
13:10:44
129.50
130.00
129.50
-0.50
1
3918
13:10:43
129.50
130.00
129.50
-0.50
1
3917
13:10:23
129.50
130.00
129.50
-0.50
2
3916
13:10:17
129.50
130.00
129.50
-0.50
1
3914
13:10:16
129.50
130.00
129.50
-0.50
2
3913
13:10:11
129.50
130.00
129.50
-0.50
1
3911
13:10:11
129.50
130.00
129.50
-0.50
1
3910
13:09:48
129.50
130.00
129.50
-0.50
2
3909
13:09:44
129.50
130.00
129.50
-0.50
1
3907
13:09:42
129.50
130.00
129.50
-0.50
2
3906
13:09:26
129.50
130.00
129.50
-0.50
13
3904
13:09:17
129.50
130.00
129.50
-0.50
2
3891
13:09:15
129.50
130.00
129.50
-0.50
1
3889
13:09:13
129.50
130.00
129.50
-0.50
2
3888
13:08:52
129.50
130.00
129.50
-0.50
2
3886
13:08:45
129.50
130.00
129.50
-0.50
1
3884
13:08:43
129.50
130.00
129.50
-0.50
1
3883
13:08:35
129.50
130.00
130.00
0
1
3882
13:08:27
129.50
130.00
129.50
-0.50
1
3881
13:08:25
129.50
130.00
129.50
-0.50
1
3880
13:08:18
129.50
130.00
129.50
-0.50
1
3879
13:08:13
129.50
130.00
129.50
-0.50
1
3878
13:08:09
129.50
130.00
129.50
-0.50
1
3877
13:08:03
129.50
130.00
130.00
0
1
3876
13:07:52
129.50
130.00
129.50
-0.50
1
3875
13:07:51
129.50
130.00
129.50
-0.50
1
3874
13:07:45
129.50
130.00
129.50
-0.50
2
3873
13:07:42
129.50
130.00
129.50
-0.50
1
3871
13:07:41
129.50
130.00
129.50
-0.50
1
3870
13:07:33
129.50
130.00
130.00
0
1
3869
13:07:29
129.50
130.00
129.50
-0.50
1
3868
13:07:15
129.50
130.00
129.50
-0.50
2
3867
13:07:11
129.50
130.00
129.50
-0.50
1
3865
13:07:06
129.50
130.00
130.00
0
1
3864
13:07:04
129.50
130.00
129.50
-0.50
1
3863
13:07:04
129.50
130.00
129.50
-0.50
1
3862
13:06:59
129.50
130.00
130.00
0
1
3861
13:06:50
129.50
130.00
129.50
-0.50
1
3860
13:06:48
129.50
130.00
129.50
-0.50
2
3859
13:06:45
129.50
130.00
129.50
-0.50
1
3857
13:06:45
129.50
130.00
129.50
-0.50
2
3856
13:06:37
129.50
130.00
130.00
0
1
3854
13:06:36
129.50
130.00
129.50
-0.50
1
3853
13:06:24
129.50
130.00
129.50
-0.50
5
3852
13:06:00
129.50
130.00
129.50
-0.50
1
3847
13:05:51
129.50
130.00
129.50
-0.50
1
3846
13:05:47
129.50
130.00
130.00
0
2
3845
13:05:47
129.50
130.00
130.00
0
2
3843
13:05:45
129.50
130.00
129.50
-0.50
2
3841
13:05:43
129.50
130.00
129.50
-0.50
1
3839
13:05:31
129.50
130.00
130.00
0
1
3838
13:05:23
129.50
130.00
129.50
-0.50
2
3837
13:05:18
129.50
130.00
129.50
-0.50
1
3835
13:05:13
129.50
130.00
129.50
-0.50
2
3834
13:04:55
129.50
130.00
130.00
0
1
3832
13:04:55
129.50
130.00
129.50
-0.50
1
3831
13:04:50
129.50
130.00
129.50
-0.50
1
3830
13:04:48
129.50
130.00
129.50
-0.50
5
3829
13:04:47
129.50
130.00
129.50
-0.50
2
3824
13:04:39
129.50
130.00
129.50
-0.50
2
3822
13:04:26
129.50
130.00
129.50
-0.50
1
3820
13:04:11
129.50
130.00
129.50
-0.50
1
3819
13:04:01
129.50
130.00
129.50
-0.50
2
3818
13:04:00
129.50
130.00
129.50
-0.50
1
3816
13:04:00
129.50
130.00
129.50
-0.50
1
3815
13:04:00
129.50
130.00
130.00
0
1
3814
13:03:56
129.50
130.00
129.50
-0.50
1
3813
13:03:51
129.50
130.00
129.50
-0.50
1
3812
13:03:46
129.50
130.00
129.50
-0.50
2
3811
13:03:46
129.50
130.00
129.50
-0.50
1
3809
13:03:45
129.50
130.00
129.50
-0.50
1
3808
13:03:45
129.50
130.00
130.00
0
1
3807
13:03:37
129.50
130.00
129.50
-0.50
1
3806
13:03:32
129.50
130.00
129.50
-0.50
1
3805
13:03:16
129.50
130.00
129.50
-0.50
2
3804
13:03:05
129.50
130.00
129.50
-0.50
1
3802
13:02:51
129.50
130.00
129.50
-0.50
2
3801
13:02:50
129.50
130.00
129.50
-0.50
2
3799
13:02:40
129.50
130.00
129.50
-0.50
5
3797
13:02:38
129.50
130.00
129.50
-0.50
1
3792
13:02:36
129.50
130.00
129.50
-0.50
1
3791
13:02:18
129.50
130.00
129.50
-0.50
1
3790
13:02:14
129.50
130.00
129.50
-0.50
1
3789
13:02:04
129.50
130.00
129.50
-0.50
1
3788
13:01:49
129.50
130.00
130.00
0
30
3787
13:01:47
129.50
130.00
129.50
-0.50
1
3757
13:01:47
129.50
130.00
130.00
0
1
3756
13:01:34
129.50
130.00
130.00
0
6
3755
13:01:33
129.50
130.00
129.50
-0.50
1
3749
13:01:32
129.50
130.00
129.50
-0.50
1
3748
13:01:32
129.50
130.00
129.50
-0.50
1
3747
13:01:14
129.50
130.00
129.50
-0.50
2
3746
13:01:04
129.50
130.00
129.50
-0.50
2
3744
13:00:54
129.50
130.00
129.50
-0.50
1
3742
13:00:47
129.50
130.00
129.50
-0.50
2
3741
13:00:36
129.50
130.00
129.50
-0.50
1
3739
13:00:29
129.50
130.00
129.50
-0.50
1
3738
13:00:25
129.50
130.00
129.50
-0.50
1
3737
13:00:17
129.50
130.00
129.50
-0.50
1
3736
13:00:05
129.50
130.00
129.50
-0.50
1
3735
12:59:34
129.50
130.00
129.50
-0.50
2
3734
12:59:29
129.50
130.00
129.50
-0.50
1
3732
12:59:16
129.50
130.00
129.50
-0.50
4
3731
12:59:03
129.50
130.00
130.00
0
1
3727
12:59:01
129.50
130.00
129.50
-0.50
1
3726
12:58:54
129.50
130.00
129.50
-0.50
1
3725
12:58:45
129.50
130.00
129.50
-0.50
1
3724
12:58:30
129.50
130.00
130.00
0
1
3723
12:58:26
129.50
130.00
129.50
-0.50
2
3722
12:58:15
129.50
130.00
129.50
-0.50
5
3720
12:58:10
129.50
130.00
129.50
-0.50
1
3715
12:58:03
129.50
130.00
130.00
0
1
3714
12:57:27
129.50
130.00
129.50
-0.50
2
3713
12:56:50
129.50
130.00
129.50
-0.50
1
3711
12:56:50
129.50
130.00
129.50
-0.50
1
3710
12:56:42
129.50
130.00
129.50
-0.50
1
3709
12:56:31
129.50
130.00
129.50
-0.50
1
3708
12:56:18
129.50
130.00
129.50
-0.50
2
3707
12:56:12
129.50
130.00
129.50
-0.50
1
3705
12:55:37
129.50
130.00
129.50
-0.50
1
3704
12:55:29
129.50
130.00
129.50
-0.50
1
3703
12:55:24
129.50
130.00
130.00
0
1
3702
12:55:24
129.50
130.00
129.50
-0.50
1
3701
12:55:12
129.50
130.00
129.50
-0.50
1
3700
12:54:48
129.50
130.00
129.50
-0.50
1
3699
12:54:42
129.50
130.00
129.50
-0.50
2
3698
12:54:23
129.50
130.00
129.50
-0.50
3
3696
12:54:16
129.50
130.00
129.50
-0.50
1
3693
12:54:04
129.50
130.00
130.00
0
1
3692
12:54:03
129.50
130.00
129.50
-0.50
4
3691
12:54:01
129.50
130.00
129.50
-0.50
1
3687
12:54:00
129.50
130.00
130.00
0
1
3686
12:53:17
129.50
130.00
129.50
-0.50
1
3685
12:52:56
129.50
130.00
130.00
0
1
3684
12:52:49
129.50
130.00
129.50
-0.50
1
3683
12:52:44
129.50
130.00
129.50
-0.50
2
3682
12:52:42
129.50
130.00
129.50
-0.50
1
3680
12:52:30
129.50
130.00
130.00
0
1
3679
12:52:15
129.50
130.00
129.50
-0.50
3
3678
12:52:09
129.50
130.00
129.50
-0.50
1
3675
12:52:01
129.50
130.00
130.00
0
1
3674
12:51:56
129.50
130.00
129.50
-0.50
1
3673
12:51:55
129.50
130.00
130.00
0
10
3672
12:51:27
129.50
130.00
129.50
-0.50
1
3662
12:51:25
129.50
130.00
129.50
-0.50
1
3661
12:51:18
129.50
130.00
129.50
-0.50
1
3660
12:51:12
129.50
130.00
129.50
-0.50
1
3659
12:51:11
129.50
130.00
129.50
-0.50
1
3658
12:50:34
129.50
130.00
129.50
-0.50
1
3657
12:50:29
129.50
130.00
129.50
-0.50
14
3656
12:50:25
129.50
130.00
129.50
-0.50
1
3642
12:50:22
129.50
130.00
130.00
0
1
3641
12:50:11
129.50
130.00
129.50
-0.50
2
3640
12:49:40
129.50
130.00
129.50
-0.50
1
3638
12:49:27
129.50
130.00
129.50
-0.50
1
3637
12:49:15
129.50
130.00
129.50
-0.50
2
3636
12:49:10
129.50
130.00
130.00
0
1
3634
12:49:06
129.50
130.00
130.00
0
1
3633
12:49:06
129.50
130.00
129.50
-0.50
2
3632
12:48:42
129.50
130.00
129.50
-0.50
1
3630
12:48:23
129.50
130.00
130.00
0
2
3629
12:48:23
129.50
130.00
130.00
0
1
3627
12:48:09
129.50
130.00
130.00
0
1
3626
12:47:57
129.50
130.00
130.00
0
2
3625
12:47:49
129.50
130.00
129.50
-0.50
1
3623
12:47:42
129.50
130.00
129.50
-0.50
1
3622
12:47:11
129.50
130.00
130.00
0
2
3621
12:47:11
129.50
130.00
129.50
-0.50
1
3619
12:47:06
129.50
130.00
130.00
0
2
3618
12:46:44
129.50
130.00
129.50
-0.50
1
3616
12:46:44
129.50
130.00
129.50
-0.50
1
3615
12:46:06
129.50
130.00
129.50
-0.50
1
3614
12:45:59
129.50
130.00
129.50
-0.50
1
3613
12:45:51
129.50
130.00
129.50
-0.50
1
3612
12:45:50
129.50
130.00
129.50
-0.50
1
3611
12:45:22
129.50
130.00
129.50
-0.50
1
3610
12:44:44
129.50
130.00
129.50
-0.50
1
3609
12:44:40
129.50
130.00
130.00
0
1
3608
12:44:35
129.50
130.00
129.50
-0.50
1
3607
12:44:10
129.50
130.00
130.00
0
1
3606
12:44:06
129.50
130.00
130.00
0
1
3605
12:44:06
129.50
130.00
130.00
0
1
3604
12:44:05
129.50
130.00
130.00
0
1
3603
12:44:05
129.50
130.00
130.00
0
1
3602
12:44:04
129.50
130.00
130.00
0
1
3601
12:43:53
129.50
130.00
129.50
-0.50
1
3600
12:43:38
129.50
130.00
130.00
0
1
3599
12:43:27
129.50
130.00
129.50
-0.50
1
3598
12:43:15
129.50
130.00
129.50
-0.50
6
3597
12:43:15
129.50
130.00
130.00
0
4
3591
12:43:11
129.50
130.00
129.50
-0.50
1
3587
12:43:09
129.50
130.00
130.00
0
2
3586
12:43:02
129.50
130.00
130.00
0
1
3584
12:43:02
129.50
130.00
130.00
0
1
3583
12:42:43
129.50
130.00
130.00
0
1
3582
12:42:40
129.50
130.00
130.00
0
1
3581
12:42:37
129.50
130.00
129.50
-0.50
1
3580
12:42:32
129.50
130.00
129.50
-0.50
1
3579
12:42:11
129.50
130.00
129.50
-0.50
2
3578
12:42:00
129.50
130.00
130.00
0
1
3576
12:41:52
129.50
130.00
129.50
-0.50
1
3575
12:41:37
129.50
130.00
130.00
0
2
3574
12:41:19
129.50
130.00
130.00
0
2
3572
12:41:16
129.50
130.00
129.50
-0.50
1
3570
12:41:15
129.50
130.00
130.00
0
1
3569
12:40:55
129.50
130.00
130.00
0
1
3568
12:40:49
129.50
130.00
129.50
-0.50
1
3567
12:40:43
129.50
130.00
129.50
-0.50
1
3566
12:40:39
129.50
130.00
129.50
-0.50
2
3565
12:40:26
129.50
130.00
130.00
0
5
3563
12:40:22
129.50
130.00
129.50
-0.50
1
3558
12:40:18
129.50
130.00
129.50
-0.50
1
3557
12:40:10
129.50
130.00
130.00
0
1
3556
12:39:48
129.50
130.00
129.50
-0.50
1
3555
12:39:47
129.50
130.00
129.50
-0.50
1
3554
12:39:18
129.50
130.00
129.50
-0.50
1
3553
12:39:00
129.50
130.00
130.00
0
1
3552
12:38:58
129.50
130.00
129.50
-0.50
1
3551
12:38:54
129.50
130.00
130.00
0
1
3550
12:38:50
129.50
130.00
129.50
-0.50
2
3549
12:38:39
129.50
130.00
129.50
-0.50
1
3547
12:38:36
129.50
130.00
130.00
0
1
3546
12:38:01
129.50
130.00
130.00
0
1
3545
12:38:00
129.50
130.00
129.50
-0.50
1
3544
12:37:50
129.50
130.00
130.00
0
1
3543
12:37:25
129.50
130.00
129.50
-0.50
12
3542
12:37:24
129.50
130.00
129.50
-0.50
1
3530
12:37:19
129.50
130.00
129.50
-0.50
1
3529
12:37:16
129.50
130.00
129.50
-0.50
1
3528
12:37:01
129.50
130.00
129.50
-0.50
2
3527
12:36:49
129.50
130.00
130.00
0
1
3525
12:36:41
129.50
130.00
130.00
0
1
3524
12:36:35
129.50
130.00
129.50
-0.50
1
3523
12:36:18
129.50
130.00
129.50
-0.50
1
3522
12:36:06
129.50
130.00
129.50
-0.50
1
3521
12:35:53
129.50
130.00
129.50
-0.50
1
3520
12:35:52
129.50
130.00
129.50
-0.50
1
3519
12:35:49
129.50
130.00
129.50
-0.50
1
3518
12:35:45
129.50
130.00
130.00
0
5
3517
12:35:38
129.50
130.00
130.00
0
1
3512
12:35:35
129.50
130.00
129.50
-0.50
1
3511
12:35:33
129.50
130.00
130.00
0
3
3510
12:35:32
129.50
130.00
130.00
0
1
3507
12:35:11
129.50
130.00
130.00
0
1
3506
12:35:08
129.50
130.00
129.50
-0.50
1
3505
12:34:54
129.50
130.00
130.00
0
1
3504
12:34:51
129.50
130.00
130.00
0
1
3503
12:34:37
129.50
130.00
129.50
-0.50
1
3502
12:34:36
129.50
130.00
129.50
-0.50
1
3501
12:34:23
129.50
130.00
130.00
0
1
3500
12:34:16
129.50
130.00
129.50
-0.50
2
3499
12:34:16
129.50
130.00
129.50
-0.50
1
3497
12:34:02
129.50
130.00
129.50
-0.50
1
3496
12:33:53
129.50
130.00
129.50
-0.50
1
3495
12:33:45
129.50
130.00
129.50
-0.50
1
3494
12:33:38
129.50
130.00
129.50
-0.50
1
3493
12:33:36
129.50
130.00
129.50
-0.50
1
3492
12:33:32
129.50
130.00
130.00
0
3
3491
12:33:14
129.50
130.00
130.00
0
1
3488
12:33:04
129.50
130.00
129.50
-0.50
1
3487
12:32:58
129.50
130.00
130.00
0
1
3486
12:32:57
129.50
130.00
129.50
-0.50
1
3485
12:32:51
129.50
130.00
129.50
-0.50
2
3484
12:32:39
129.50
130.00
129.50
-0.50
1
3482
12:32:39
129.50
130.00
129.50
-0.50
4
3481
12:32:27
129.50
130.00
129.50
-0.50
1
3477
12:32:12
129.50
130.00
129.50
-0.50
1
3476
12:31:46
129.50
130.00
129.50
-0.50
1
3475
12:31:28
129.50
130.00
129.50
-0.50
1
3474
12:31:24
129.50
130.00
129.50
-0.50
1
3473
12:31:23
129.50
130.00
130.00
0
1
3472
12:31:23
129.50
130.00
129.50
-0.50
1
3471
12:31:17
129.50
130.00
129.50
-0.50
2
3470
12:31:17
129.50
130.00
130.00
0
2
3468
12:31:06
129.50
130.00
130.00
0
1
3466
12:30:53
129.50
130.00
130.00
0
1
3465
12:30:44
129.50
130.00
130.00
0
1
3464
12:30:43
129.50
130.00
129.50
-0.50
1
3463
12:30:42
129.50
130.00
129.50
-0.50
2
3462
12:30:40
129.50
130.00
130.00
0
1
3460
12:30:34
129.50
130.00
129.50
-0.50
1
3459
12:30:19
129.50
130.00
129.50
-0.50
1
3458
12:30:05
129.50
130.00
130.00
0
1
3457
12:30:05
129.50
130.00
129.50
-0.50
1
3456
12:30:05
129.50
130.00
130.00
0
1
3455
12:30:01
129.50
130.00
129.50
-0.50
1
3454
12:30:00
129.50
130.00
130.00
0
1
3453
12:29:54
129.50
130.00
129.50
-0.50
1
3452
12:29:32
129.50
130.00
129.50
-0.50
1
3451
12:29:25
129.50
130.00
129.50
-0.50
1
3450
12:29:24
129.50
130.00
129.50
-0.50
1
3449
12:28:58
129.50
130.00
129.50
-0.50
1
3448
12:28:52
129.50
130.00
130.00
0
1
3447
12:28:47
129.50
130.00
129.50
-0.50
1
3446
12:28:34
129.50
130.00
129.50
-0.50
1
3445
12:28:27
129.50
130.00
130.00
0
1
3444
12:28:22
129.50
130.00
130.00
0
1
3443
12:28:11
129.50
130.00
130.00
0
1
3442
12:28:03
129.50
130.00
129.50
-0.50
1
3441
12:28:01
129.50
130.00
129.50
-0.50
1
3440
12:27:21
129.50
130.00
129.50
-0.50
2
3439
12:27:11
129.50
130.00
129.50
-0.50
1
3437
12:27:10
129.50
130.00
130.00
0
1
3436
12:26:58
129.50
130.00
130.00
0
1
3435
12:26:41
129.50
130.00
130.00
0
1
3434
12:26:18
129.50
130.00
129.50
-0.50
1
3433
12:26:11
129.50
130.00
130.00
0
1
3432
12:25:57
129.50
130.00
129.50
-0.50
1
3431
12:25:56
129.50
130.00
130.00
0
1
3430
12:25:56
129.50
130.00
130.00
0
1
3429
12:25:56
129.50
130.00
129.50
-0.50
1
3428
12:25:36
129.50
130.00
130.00
0
1
3427
12:25:28
129.50
130.00
129.50
-0.50
1
3426
12:25:23
129.50
130.00
129.50
-0.50
2
3425
12:24:19
129.50
130.00
129.50
-0.50
1
3423
12:23:51
129.50
130.00
129.50
-0.50
1
3422
12:23:37
129.50
130.00
130.00
0
24
3421
12:23:37
129.50
130.00
129.50
-0.50
1
3397
12:23:12
129.50
130.00
130.00
0
1
3396
12:22:48
129.50
130.00
129.50
-0.50
1
3395
12:22:38
129.50
130.00
130.00
0
1
3394
12:22:21
129.50
130.00
129.50
-0.50
5
3393
12:22:12
129.50
130.00
129.50
-0.50
2
3388
12:21:44
129.50
130.00
129.50
-0.50
1
3386
12:21:38
129.50
130.00
129.50
-0.50
1
3385
12:21:32
129.50
130.00
129.50
-0.50
1
3384
12:21:23
129.50
130.00
129.50
-0.50
1
3383
12:21:01
129.50
130.00
130.00
0
1
3382
12:20:59
129.50
130.00
130.00
0
15
3381
12:20:53
129.50
130.00
129.50
-0.50
1
3366
12:20:49
129.50
130.00
130.00
0
1
3365
12:20:44
129.50
130.00
129.50
-0.50
1
3364
12:20:41
129.50
130.00
129.50
-0.50
16
3363
12:20:36
129.50
130.00
130.00
0
1
3347
12:19:57
129.50
130.00
130.00
0
1
3346
12:19:57
129.50
130.00
129.50
-0.50
1
3345
12:19:46
129.50
130.00
129.50
-0.50
2
3344
12:19:41
129.50
130.00
129.50
-0.50
2
3342
12:19:38
129.50
130.00
129.50
-0.50
1
3340
12:18:53
129.50
130.00
130.00
0
1
3339
12:18:45
129.50
130.00
130.00
0
1
3338
12:18:45
129.50
130.00
129.50
-0.50
1
3337
12:18:39
129.50
130.00
129.50
-0.50
1
3336
12:18:35
129.50
130.00
130.00
0
1
3335
12:17:55
129.50
130.00
129.50
-0.50
2
3334
12:17:54
129.50
130.00
129.50
-0.50
1
3332
12:17:27
129.50
130.00
129.50
-0.50
1
3331
12:17:20
129.50
130.00
129.50
-0.50
1
3330
12:17:09
129.50
130.00
129.50
-0.50
1
3329
12:16:24
129.50
130.00
129.50
-0.50
1
3328
12:16:20
129.50
130.00
129.50
-0.50
1
3327
12:16:17
129.50
130.00
129.50
-0.50
1
3326
12:16:14
129.50
130.00
129.50
-0.50
6
3325
12:16:14
129.50
130.00
129.50
-0.50
1
3319
12:16:09
129.50
130.00
130.00
0
1
3318
12:15:46
129.50
130.00
129.50
-0.50
1
3317
12:15:24
129.50
130.00
129.50
-0.50
1
3316
12:14:49
129.50
130.00
129.50
-0.50
1
3315
12:14:45
129.50
130.00
129.50
-0.50
1
3314
12:14:32
129.50
130.00
130.00
0
1
3313
12:14:07
129.50
130.00
129.50
-0.50
1
3312
12:14:07
129.50
130.00
129.50
-0.50
1
3311
12:13:28
129.50
130.00
129.50
-0.50
2
3310
12:13:24
129.50
130.00
129.50
-0.50
1
3308
12:13:22
129.50
130.00
130.00
0
1
3307
12:13:08
129.50
130.00
129.50
-0.50
1
3306
12:12:39
129.50
130.00
129.50
-0.50
1
3305
12:12:31
129.50
130.00
129.50
-0.50
1
3304
12:12:18
129.50
130.00
130.00
0
3
3303
12:12:16
129.50
130.00
129.50
-0.50
1
3300
12:11:55
129.50
130.00
130.00
0
1
3299
12:11:33
129.50
130.00
129.50
-0.50
1
3298
12:11:21
129.50
130.00
129.50
-0.50
5
3297
12:11:17
129.50
130.00
130.00
0
1
3292
12:11:04
129.50
130.00
129.50
-0.50
1
3291
12:11:01
129.50
130.00
129.50
-0.50
1
3290
12:10:36
129.50
130.00
130.00
0
1
3289
12:10:29
129.50
130.00
130.00
0
1
3288
12:10:23
129.50
130.00
129.50
-0.50
1
3287
12:10:17
129.50
130.00
129.50
-0.50
18
3286
12:10:12
129.50
130.00
129.50
-0.50
1
3268
12:10:09
129.50
130.00
129.50
-0.50
1
3267
12:09:56
129.50
130.00
129.50
-0.50
1
3266
12:09:00
129.50
130.00
129.50
-0.50
2
3265
12:09:00
129.50
130.00
130.00
0
1
3263
12:08:57
129.50
130.00
129.50
-0.50
1
3262
12:08:51
129.50
130.00
129.50
-0.50
1
3261
12:08:30
129.50
130.00
129.50
-0.50
1
3260
12:08:12
129.50
130.00
129.50
-0.50
1
3259
12:07:59
129.50
130.00
129.50
-0.50
1
3258
12:07:58
129.50
130.00
129.50
-0.50
1
3257
12:07:52
129.50
130.00
130.00
0
1
3256
12:07:30
129.50
130.00
130.00
0
1
3255
12:07:28
129.50
130.00
129.50
-0.50
1
3254
12:07:27
129.50
130.00
129.50
-0.50
1
3253
12:07:18
129.50
130.00
129.50
-0.50
1
3252
12:07:03
129.50
130.00
129.50
-0.50
1
3251
12:06:53
129.50
130.00
129.50
-0.50
1
3250
12:06:49
129.50
130.00
129.50
-0.50
1
3249
12:06:48
129.50
130.00
130.00
0
1
3248
12:06:38
129.50
130.00
129.50
-0.50
1
3247
12:06:33
129.50
130.00
129.50
-0.50
1
3246
12:06:26
129.50
130.00
130.00
0
1
3245
12:06:18
129.50
130.00
129.50
-0.50
1
3244
12:06:17
129.50
130.00
129.50
-0.50
1
3243
12:05:58
129.50
130.00
129.50
-0.50
1
3242
12:05:47
129.50
130.00
129.50
-0.50
1
3241
12:05:46
129.50
130.00
130.00
0
1
3240
12:05:36
129.50
130.00
130.00
0
1
3239
12:05:19
129.50
130.00
129.50
-0.50
1
3238
12:04:36
129.50
130.00
129.50
-0.50
1
3237
12:04:13
129.50
130.00
129.50
-0.50
1
3236
12:03:54
129.50
130.00
129.50
-0.50
1
3235
12:03:23
129.50
130.00
130.00
0
1
3234
12:02:50
129.50
130.00
129.50
-0.50
2
3233
12:02:48
129.50
130.00
130.00
0
1
3231
12:02:43
129.50
130.00
129.50
-0.50
1
3230
12:02:26
129.50
130.00
129.50
-0.50
1
3229
12:02:23
129.50
130.00
130.00
0
1
3228
12:02:13
129.50
130.00
129.50
-0.50
1
3227
12:01:53
129.50
130.00
129.50
-0.50
6
3226
12:01:45
129.50
130.00
129.50
-0.50
1
3220
12:01:32
129.50
130.00
129.50
-0.50
1
3219
12:01:13
129.50
130.00
129.50
-0.50
1
3218
12:01:06
129.50
130.00
130.00
0
1
3217
12:01:03
129.50
130.00
130.00
0
1
3216
12:01:02
129.50
130.00
129.50
-0.50
7
3215
12:00:36
129.50
130.00
130.00
0
1
3208
12:00:18
129.50
130.00
129.50
-0.50
1
3207
12:00:16
129.50
130.00
129.50
-0.50
1
3206
12:00:03
129.50
130.00
129.50
-0.50
1
3205
12:00:03
129.50
130.00
129.50
-0.50
1
3204
12:00:01
129.50
130.00
130.00
0
1
3203
11:59:29
129.50
130.00
130.00
0
1
3202
11:59:09
129.50
130.00
129.50
-0.50
1
3201
11:59:00
129.50
130.00
130.00
0
1
3200
11:58:58
129.50
130.00
129.50
-0.50
1
3199
11:58:38
129.50
130.00
129.50
-0.50
1
3198
11:58:26
129.50
130.00
129.50
-0.50
1
3197
11:58:25
129.50
130.00
129.50
-0.50
3
3196
11:58:21
129.50
130.00
129.50
-0.50
1
3193
11:58:20
129.50
130.00
130.00
0
1
3192
11:58:06
129.50
130.00
129.50
-0.50
1
3191
11:57:58
129.50
130.00
130.00
0
1
3190
11:57:49
129.50
130.00
129.50
-0.50
1
3189
11:57:45
129.50
130.00
130.00
0
1
3188
11:57:37
129.50
130.00
129.50
-0.50
1
3187
11:57:28
129.50
130.00
129.50
-0.50
1
3186
11:57:20
129.50
130.00
129.50
-0.50
1
3185
11:56:55
129.50
130.00
129.50
-0.50
1
3184
11:56:54
129.50
130.00
130.00
0
1
3183
11:56:35
129.50
130.00
129.50
-0.50
1
3182
11:56:27
129.50
130.00
130.00
0
1
3181
11:56:26
129.50
130.00
129.50
-0.50
1
3180
11:56:17
129.50
130.00
130.00
0
6
3179
11:56:15
129.50
130.00
130.00
0
1
3173
11:56:12
129.50
130.00
129.50
-0.50
1
3172
11:56:07
129.50
130.00
129.50
-0.50
1
3171
11:56:06
129.50
130.00
129.50
-0.50
1
3170
11:55:55
129.50
130.00
130.00
0
1
3169
11:55:54
129.50
130.00
129.50
-0.50
1
3168
11:55:51
129.50
130.00
129.50
-0.50
2
3167
11:55:50
129.50
130.00
129.50
-0.50
20
3165
11:55:46
129.50
130.00
129.50
-0.50
1
3145
11:55:31
129.50
130.00
130.00
0
1
3144
11:55:18
129.50
130.00
129.50
-0.50
1
3143
11:55:17
129.50
130.00
129.50
-0.50
1
3142
11:55:03
129.50
130.00
129.50
-0.50
2
3141
11:54:49
129.50
130.00
129.50
-0.50
1
3139
11:54:48
129.50
130.00
130.00
0
1
3138
11:54:40
129.50
130.00
129.50
-0.50
2
3137
11:54:30
129.50
130.00
129.50
-0.50
1
3135
11:54:24
129.50
130.00
129.50
-0.50
1
3134
11:54:17
129.50
130.00
130.00
0
1
3133
11:54:08
129.50
130.00
129.50
-0.50
1
3132
11:53:55
129.50
130.00
130.00
0
1
3131
11:53:55
129.50
130.00
130.00
0
1
3130
11:53:43
129.50
130.00
130.00
0
1
3129
11:53:41
129.50
130.00
130.00
0
1
3128
11:53:39
129.50
130.00
129.50
-0.50
1
3127
11:53:37
129.50
130.00
129.50
-0.50
1
3126
11:53:23
129.50
130.00
129.50
-0.50
1
3125
11:53:11
129.50
130.00
129.50
-0.50
1
3124
11:53:02
129.50
130.00
129.50
-0.50
1
3123
11:52:43
129.50
130.00
130.00
0
1
3122
11:52:42
129.50
130.00
129.50
-0.50
2
3121
11:52:25
129.50
130.00
129.50
-0.50
1
3119
11:52:20
129.50
130.00
129.50
-0.50
1
3118
11:52:16
129.50
130.00
129.50
-0.50
1
3117
11:51:58
129.50
130.00
129.50
-0.50
2
3116
11:51:52
129.50
130.00
130.00
0
1
3114
11:51:47
129.50
130.00
129.50
-0.50
1
3113
11:51:43
129.50
130.00
130.00
0
1
3112
11:51:42
129.50
130.00
129.50
-0.50
1
3111
11:51:40
129.50
130.00
130.00
0
1
3110
11:51:38
129.50
130.00
129.50
-0.50
1
3109
11:51:31
129.50
130.00
130.00
0
2
3108
11:51:28
129.50
130.00
129.50
-0.50
1
3106
11:51:17
129.50
130.00
129.50
-0.50
1
3105
11:51:16
129.50
130.00
129.50
-0.50
1
3104
11:51:14
129.50
130.00
129.50
-0.50
1
3103
11:50:59
129.50
130.00
130.00
0
1
3102
11:50:58
129.50
130.00
130.00
0
1
3101
11:50:55
129.50
130.00
130.00
0
1
3100
11:50:36
129.50
130.00
130.00
0
1
3099
11:50:28
129.50
130.00
130.00
0
1
3098
11:50:14
129.50
130.00
130.00
0
1
3097
11:50:13
129.50
130.00
129.50
-0.50
2
3096
11:50:09
129.50
130.00
130.00
0
1
3094
11:50:08
129.50
130.00
129.50
-0.50
1
3093
11:50:06
129.50
130.00
129.50
-0.50
1
3092
11:49:59
129.50
130.00
130.00
0
1
3091
11:49:59
129.50
130.00
129.50
-0.50
2
3090
11:49:41
129.50
130.00
129.50
-0.50
1
3088
11:49:37
129.50
130.00
129.50
-0.50
1
3087
11:49:30
129.50
130.00
129.50
-0.50
1
3086
11:49:14
129.50
130.00
129.50
-0.50
1
3085
11:49:13
129.50
130.00
130.00
0
1
3084
11:48:54
129.50
130.00
130.00
0
1
3083
11:48:42
129.50
130.00
129.50
-0.50
3
3082
11:48:42
129.50
130.00
129.50
-0.50
2
3079
11:48:41
129.50
130.00
129.50
-0.50
1
3077
11:48:39
129.50
130.00
129.50
-0.50
1
3076
11:48:35
129.50
130.00
130.00
0
1
3075
11:48:00
129.50
130.00
130.00
0
1
3074
11:47:47
129.50
130.00
130.00
0
1
3073
11:47:44
129.50
130.00
129.50
-0.50
2
3072
11:47:42
129.50
130.00
129.50
-0.50
1
3070
11:47:39
129.50
130.00
130.00
0
1
3069
11:47:37
129.50
130.00
129.50
-0.50
1
3068
11:47:34
129.50
130.00
129.50
-0.50
1
3067
11:47:31
129.50
130.00
129.50
-0.50
2
3066
11:47:25
129.50
130.00
129.50
-0.50
1
3064
11:47:18
129.50
130.00
129.50
-0.50
1
3063
11:47:17
129.50
130.00
129.50
-0.50
1
3062
11:47:14
129.50
130.00
129.50
-0.50
2
3061
11:46:51
129.50
130.00
130.00
0
1
3059
11:46:48
129.50
130.00
129.50
-0.50
1
3058
11:46:42
129.50
130.00
129.50
-0.50
1
3057
11:46:27
129.50
130.00
130.00
0
1
3056
11:46:12
129.50
130.00
130.00
0
1
3055
11:46:11
129.50
130.00
130.00
0
1
3054
11:45:59
129.50
130.00
129.50
-0.50
1
3053
11:45:58
129.50
130.00
129.50
-0.50
1
3052
11:45:46
129.50
130.00
129.50
-0.50
2
3051
11:45:36
129.50
130.00
130.00
0
1
3049
11:45:26
129.50
130.00
129.50
-0.50
1
3048
11:45:23
129.50
130.00
130.00
0
1
3047
11:45:21
129.50
130.00
129.50
-0.50
1
3046
11:45:00
129.50
130.00
130.00
0
1
3045
11:44:53
129.50
130.00
129.50
-0.50
8
3044
11:44:45
129.50
130.00
129.50
-0.50
2
3036
11:44:35
129.50
130.00
130.00
0
1
3034
11:44:28
129.50
130.00
129.50
-0.50
1
3033
11:44:19
129.50
130.00
129.50
-0.50
1
3032
11:43:50
129.50
130.00
129.50
-0.50
2
3031
11:43:24
129.50
130.00
129.50
-0.50
1
3029
11:43:21
129.50
130.00
129.50
-0.50
1
3028
11:43:21
129.50
130.00
130.00
0
1
3027
11:43:14
129.50
130.00
130.00
0
1
3026
11:43:11
129.50
130.00
129.50
-0.50
1
3025
11:43:09
129.50
130.00
130.00
0
1
3024
11:43:09
129.50
130.00
129.50
-0.50
2
3023
11:43:03
129.50
130.00
129.50
-0.50
1
3021
11:42:52
129.50
130.00
129.50
-0.50
1
3020
11:42:36
129.50
130.00
129.50
-0.50
2
3019
11:42:25
129.50
130.00
129.50
-0.50
1
3017
11:42:14
129.50
130.00
129.50
-0.50
2
3016
11:42:11
129.50
130.00
130.00
0
1
3014
11:42:08
129.50
130.00
130.00
0
1
3013
11:41:59
129.50
130.00
129.50
-0.50
1
3012
11:41:57
129.50
130.00
129.50
-0.50
3
3011
11:41:57
129.50
130.00
130.00
0
1
3008
11:41:55
129.50
130.00
129.50
-0.50
1
3007
11:41:38
129.50
130.00
130.00
0
1
3006
11:41:23
129.50
130.00
129.50
-0.50
1
3005
11:41:22
129.50
130.00
130.00
0
2
3004
11:41:01
129.50
130.00
130.00
0
26
3002
11:41:01
129.50
130.00
130.00
0
1
2976
11:40:56
129.50
130.00
130.00
0
1
2975
11:40:55
129.50
130.00
129.50
-0.50
1
2974
11:40:49
129.50
130.00
129.50
-0.50
2
2973
11:40:47
129.50
130.00
130.00
0
3
2971
11:40:44
129.50
130.00
129.50
-0.50
1
2968
11:40:16
129.50
130.00
129.50
-0.50
2
2967
11:40:12
129.50
130.00
129.50
-0.50
1
2965
11:39:55
129.50
130.00
130.00
0
1
2964
11:39:55
129.50
130.00
130.00
0
1
2963
11:39:53
129.50
130.00
130.00
0
1
2962
11:39:51
129.50
130.00
130.00
0
1
2961
11:39:50
129.50
130.00
129.50
-0.50
1
2960
11:39:44
129.50
130.00
129.50
-0.50
1
2959
11:39:20
129.50
130.00
130.00
0
1
2958
11:39:10
129.50
130.00
129.50
-0.50
2
2957
11:38:46
129.50
130.00
129.50
-0.50
1
2955
11:38:44
129.50
130.00
129.50
-0.50
9
2954
11:38:44
129.50
130.00
129.50
-0.50
1
2945
11:38:42
129.50
130.00
130.00
0
1
2944
11:38:41
129.50
130.00
130.00
0
1
2943
11:38:41
129.50
130.00
130.00
0
1
2942
11:38:35
129.50
130.00
129.50
-0.50
1
2941
11:38:05
129.50
130.00
130.00
0
1
2940
11:38:03
129.50
130.00
129.50
-0.50
1
2939
11:37:58
129.50
130.00
129.50
-0.50
1
2938
11:37:47
129.50
130.00
130.00
0
1
2937
11:37:42
129.50
130.00
129.50
-0.50
2
2936
11:37:41
129.50
130.00
130.00
0
3
2934
11:37:38
129.50
130.00
129.50
-0.50
1
2931
11:37:36
129.50
130.00
130.00
0
3
2930
11:37:18
129.50
130.00
130.00
0
1
2927
11:36:58
129.50
130.00
130.00
0
1
2926
11:36:45
129.50
130.00
130.00
0
1
2925
11:36:34
129.50
130.00
129.50
-0.50
2
2924
11:36:13
129.50
130.00
129.50
-0.50
1
2922
11:36:12
129.50
130.00
129.50
-0.50
1
2921
11:35:53
129.50
130.00
130.00
0
1
2920
11:35:40
129.50
130.00
130.00
0
1
2919
11:35:35
129.50
130.00
129.50
-0.50
2
2918
11:35:34
129.50
130.00
129.50
-0.50
4
2916
11:35:29
129.50
130.00
129.50
-0.50
1
2912
11:35:28
129.50
130.00
130.00
0
1
2911
11:35:15
129.50
130.00
129.50
-0.50
1
2910
11:35:13
129.50
130.00
130.00
0
1
2909
11:34:52
129.50
130.00
129.50
-0.50
1
2908
11:34:51
129.50
130.00
129.50
-0.50
1
2907
11:34:40
129.50
130.00
129.50
-0.50
2
2906
11:34:07
129.50
130.00
129.50
-0.50
1
2904
11:34:02
129.50
130.00
130.00
0
3
2903
11:34:02
129.50
130.00
130.00
0
1
2900
11:33:45
129.50
130.00
130.00
0
1
2899
11:33:34
129.50
130.00
129.50
-0.50
1
2898
11:33:31
129.50
130.00
129.50
-0.50
1
2897
11:33:12
129.50
130.00
129.50
-0.50
2
2896
11:32:50
129.50
130.00
129.50
-0.50
1
2894
11:32:44
129.50
130.00
130.00
0
1
2893
11:32:42
129.50
130.00
130.00
0
2
2892
11:32:30
129.50
130.00
129.50
-0.50
1
2890
11:32:20
129.50
130.00
130.00
0
1
2889
11:32:18
129.50
130.00
129.50
-0.50
2
2888
11:32:14
129.50
130.00
129.50
-0.50
1
2886
11:31:49
129.50
130.00
130.00
0
3
2885
11:31:44
129.50
130.00
129.50
-0.50
5
2882
11:31:41
129.50
130.00
129.50
-0.50
2
2877
11:31:36
129.50
130.00
129.50
-0.50
8
2875
11:31:34
129.50
130.00
129.50
-0.50
1
2867
11:31:28
129.50
130.00
130.00
0
2
2866
11:31:15
129.50
130.00
129.50
-0.50
1
2864
11:30:47
129.50
130.00
129.50
-0.50
1
2863
11:30:14
129.50
130.00
129.50
-0.50
1
2862
11:30:09
129.50
130.00
130.00
0
1
2861
11:30:08
129.50
130.00
129.50
-0.50
1
2860
11:30:05
129.50
130.00
129.50
-0.50
1
2859
11:30:03
129.50
130.00
130.00
0
1
2858
11:29:59
129.50
130.00
130.00
0
1
2857
11:29:50
129.50
130.00
130.00
0
1
2856
11:29:22
129.50
130.00
129.50
-0.50
1
2855
11:29:13
129.50
130.00
129.50
-0.50
1
2854
11:29:00
129.50
130.00
129.50
-0.50
1
2853
11:28:40
129.50
130.00
129.50
-0.50
1
2852
11:28:35
129.50
130.00
130.00
0
1
2851
11:28:01
129.50
130.00
129.50
-0.50
1
2850
11:27:54
129.50
130.00
129.50
-0.50
4
2849
11:27:31
129.50
130.00
129.50
-0.50
1
2845
11:26:41
129.50
130.00
130.00
0
1
2844
11:26:36
129.50
130.00
130.00
0
1
2843
11:26:21
129.50
130.00
130.00
0
1
2842
11:26:19
129.50
130.00
130.00
0
1
2841
11:25:56
129.50
130.00
130.00
0
1
2840
11:25:40
129.50
130.00
129.50
-0.50
1
2839
11:25:17
129.50
130.00
129.50
-0.50
8
2838
11:24:55
129.50
130.00
129.50
-0.50
1
2830
11:24:14
129.50
130.00
129.50
-0.50
62
2829
11:24:06
129.50
130.00
129.50
-0.50
38
2767
11:23:55
129.50
130.00
130.00
0
3
2729
11:23:54
129.50
130.00
130.00
0
1
2726
11:23:09
129.50
130.00
129.50
-0.50
1
2725
11:22:54
129.50
130.00
130.00
0
1
2724
11:22:49
129.50
130.00
129.50
-0.50
2
2723
11:22:32
129.50
130.00
129.50
-0.50
2
2721
11:22:30
129.50
130.00
130.00
0
1
2719
11:22:25
129.50
130.00
129.50
-0.50
20
2718
11:21:53
129.50
130.00
130.00
0
1
2698
11:21:31
129.50
130.00
129.50
-0.50
2
2697
11:21:28
129.50
130.00
130.00
0
1
2695
11:21:20
129.50
130.00
129.50
-0.50
1
2694
11:21:05
129.50
130.00
129.50
-0.50
1
2693
11:20:39
129.50
130.00
129.50
-0.50
2
2692
11:20:30
129.50
130.00
129.50
-0.50
2
2690
11:20:26
129.50
130.00
130.00
0
4
2688
11:20:03
129.50
130.00
129.50
-0.50
1
2684
11:20:01
129.50
130.00
130.00
0
1
2683
11:19:55
129.50
130.00
130.00
0
1
2682
11:19:43
129.50
130.00
130.00
0
1
2681
11:19:43
129.50
130.00
130.00
0
1
2680
11:19:35
129.50
130.00
129.50
-0.50
1
2679
11:19:13
129.50
130.00
129.50
-0.50
2
2678
11:19:09
129.50
130.00
129.50
-0.50
1
2676
11:18:52
129.50
130.00
129.50
-0.50
1
2675
11:18:52
129.50
130.00
129.50
-0.50
1
2674
11:18:40
129.50
130.00
129.50
-0.50
1
2673
11:17:50
129.50
130.00
130.00
0
1
2672
11:17:24
129.50
130.00
130.00
0
1
2671
11:17:23
129.50
130.00
130.00
0
1
2670
11:17:23
129.50
130.00
129.50
-0.50
6
2669
11:17:23
129.50
130.00
130.00
0
1
2663
11:17:04
129.50
130.00
129.50
-0.50
7
2662
11:17:01
129.50
130.00
129.50
-0.50
1
2655
11:16:55
129.50
130.00
129.50
-0.50
2
2654
11:16:54
129.50
130.00
130.00
0
1
2652
11:16:33
129.50
130.00
129.50
-0.50
1
2651
11:16:00
129.50
130.00
130.00
0
1
2650
11:15:29
129.50
130.00
129.50
-0.50
1
2649
11:14:47
129.50
130.00
130.00
0
1
2648
11:14:22
129.50
130.00
129.50
-0.50
1
2647
11:13:48
129.50
130.00
129.50
-0.50
2
2646
11:13:47
129.50
130.00
130.00
0
1
2644
11:13:31
129.50
130.00
130.00
0
1
2643
11:13:19
129.50
130.00
129.50
-0.50
1
2642
11:13:00
129.50
130.00
129.50
-0.50
4
2641
11:12:23
129.50
130.00
130.00
0
1
2637
11:11:26
129.50
130.00
129.50
-0.50
2
2636
11:11:15
129.50
130.00
130.00
0
1
2634
11:10:34
129.50
130.00
130.00
0
1
2633
11:10:05
129.50
130.00
129.50
-0.50
3
2632
11:10:01
129.50
130.00
130.00
0
1
2629
11:09:55
129.50
130.00
130.00
0
1
2628
11:09:44
129.50
130.00
130.00
0
1
2627
11:09:26
129.50
130.00
129.50
-0.50
1
2626
11:09:15
129.50
130.00
130.00
0
20
2625
11:09:07
129.50
130.00
129.50
-0.50
1
2605
11:09:07
129.50
130.00
130.00
0
1
2604
11:09:05
129.50
130.00
129.50
-0.50
20
2603
11:09:00
129.50
130.00
129.50
-0.50
1
2583
11:08:43
129.50
130.00
129.50
-0.50
2
2582
11:08:38
129.50
130.00
129.50
-0.50
2
2580
11:08:22
129.50
130.00
129.50
-0.50
1
2578
11:08:16
129.50
130.00
130.00
0
1
2577
11:07:57
129.50
130.00
130.00
0
1
2576
11:07:43
129.50
130.00
129.50
-0.50
1
2575
11:07:42
129.50
130.00
130.00
0
1
2574
11:07:35
129.50
130.00
129.50
-0.50
1
2573
11:07:31
129.50
130.00
129.50
-0.50
1
2572
11:07:18
129.50
130.00
129.50
-0.50
1
2571
11:07:16
129.50
130.00
129.50
-0.50
1
2570
11:06:42
129.50
130.00
129.50
-0.50
2
2569
11:06:38
129.50
130.00
129.50
-0.50
1
2567
11:06:14
129.50
130.00
129.50
-0.50
5
2566
11:06:05
129.50
130.00
130.00
0
2
2561
11:05:42
129.50
130.00
129.50
-0.50
2
2559
11:05:41
129.50
130.00
130.00
0
1
2557
11:05:39
129.50
130.00
129.50
-0.50
1
2556
11:05:11
129.50
130.00
129.50
-0.50
1
2555
11:05:07
129.50
130.00
130.00
0
1
2554
11:04:56
129.50
130.00
130.00
0
1
2553
11:04:47
129.50
130.00
129.50
-0.50
1
2552
11:04:42
129.50
130.00
129.50
-0.50
1
2551
11:04:32
129.50
130.00
129.50
-0.50
1
2550
11:04:30
129.50
130.00
129.50
-0.50
20
2549
11:04:16
129.50
130.00
129.50
-0.50
2
2529
11:04:07
129.50
130.00
129.50
-0.50
1
2527
11:03:45
129.50
130.00
129.50
-0.50
1
2526
11:03:14
129.50
130.00
129.50
-0.50
1
2525
11:03:10
129.50
130.00
129.50
-0.50
1
2524
11:03:07
129.50
130.00
130.00
0
1
2523
11:02:48
129.50
130.00
129.50
-0.50
1
2522
11:02:14
129.50
130.00
129.50
-0.50
1
2521
11:02:06
129.50
130.00
129.50
-0.50
1
2520
11:01:57
129.50
130.00
130.00
0
1
2519
11:01:49
129.50
130.00
129.50
-0.50
1
2518
11:01:42
129.50
130.00
129.50
-0.50
7
2517
11:01:38
129.50
130.00
130.00
0
1
2510
11:01:32
129.50
130.00
129.50
-0.50
1
2509
11:01:32
129.50
130.00
130.00
0
1
2508
11:01:32
129.50
130.00
129.50
-0.50
1
2507
11:01:07
129.50
130.00
129.50
-0.50
34
2506
11:00:59
129.50
130.00
129.50
-0.50
1
2472
11:00:53
129.50
130.00
129.50
-0.50
2
2471
11:00:49
129.50
130.00
129.50
-0.50
1
2469
11:00:46
129.50
130.00
129.50
-0.50
2
2468
11:00:26
129.50
130.00
129.50
-0.50
1
2466
11:00:10
129.50
130.00
130.00
0
1
2465
11:00:01
129.50
130.00
130.00
0
1
2464
11:00:00
129.50
130.00
130.00
0
1
2463
11:00:00
129.50
130.00
129.50
-0.50
42
2462
10:59:54
129.50
130.00
130.00
0
1
2420
10:59:54
129.50
130.00
129.50
-0.50
2
2419
10:59:46
129.50
130.00
129.50
-0.50
1
2417
10:59:19
129.50
130.00
129.50
-0.50
2
2416
10:59:18
129.50
130.00
129.50
-0.50
1
2414
10:59:10
129.50
130.00
130.00
0
1
2413
10:59:05
129.50
130.00
129.50
-0.50
1
2412
10:59:04
129.50
130.00
129.50
-0.50
6
2411
10:58:25
129.50
130.00
129.50
-0.50
2
2405
10:58:19
129.50
130.00
130.00
0
1
2403
10:58:18
129.50
130.00
129.50
-0.50
1
2402
10:58:17
129.50
130.00
129.50
-0.50
1
2401
10:58:00
129.50
130.00
129.50
-0.50
1
2400
10:57:56
129.50
130.00
129.50
-0.50
2
2399
10:57:46
129.50
130.00
130.00
0
1
2397
10:57:35
129.50
130.00
130.00
0
1
2396
10:57:05
129.50
130.00
129.50
-0.50
2
2395
10:57:00
129.50
130.00
130.00
0
1
2393
10:56:37
129.50
130.00
129.50
-0.50
1
2392
10:56:32
129.50
130.00
129.50
-0.50
1
2391
10:56:02
129.50
130.00
130.00
0
1
2390
10:55:57
129.50
130.00
129.50
-0.50
1
2389
10:55:56
129.50
130.00
130.00
0
1
2388
10:55:49
129.50
130.00
129.50
-0.50
1
2387
10:55:41
129.50
130.00
129.50
-0.50
13
2386
10:55:40
129.50
130.00
130.00
0
1
2373
10:55:23
129.50
130.00
129.50
-0.50
1
2372
10:55:23
129.50
130.00
129.50
-0.50
1
2371
10:55:19
129.50
130.00
130.00
0
2
2370
10:55:08
129.50
130.00
129.50
-0.50
1
2368
10:55:01
129.50
130.00
129.50
-0.50
2
2367
10:54:38
129.50
130.00
130.00
0
1
2365
10:54:27
129.50
130.00
129.50
-0.50
2
2364
10:54:25
129.50
130.00
129.50
-0.50
2
2362
10:54:19
129.50
130.00
130.00
0
4
2360
10:54:14
129.50
130.00
130.00
0
1
2356
10:54:14
129.50
130.00
129.50
-0.50
1
2355
10:54:01
129.50
130.00
130.00
0
5
2354
10:53:58
129.50
130.00
129.50
-0.50
2
2349
10:53:57
129.50
130.00
130.00
0
1
2347
10:53:56
129.50
130.00
130.00
0
1
2346
10:53:44
129.50
130.00
130.00
0
1
2345
10:53:32
129.50
130.00
130.00
0
1
2344
10:53:31
129.50
130.00
129.50
-0.50
1
2343
10:53:26
129.50
130.00
129.50
-0.50
1
2342
10:53:24
129.50
130.00
129.50
-0.50
1
2341
10:52:44
129.50
130.00
129.50
-0.50
2
2340
10:52:37
129.50
130.00
129.50
-0.50
1
2338
10:52:19
129.50
130.00
129.50
-0.50
2
2337
10:52:01
129.50
130.00
130.00
0
1
2335
10:51:59
129.50
130.00
129.50
-0.50
1
2334
10:51:29
129.50
130.00
129.50
-0.50
1
2333
10:51:28
129.50
130.00
130.00
0
1
2332
10:51:19
129.50
130.00
129.50
-0.50
1
2331
10:51:14
129.50
130.00
129.50
-0.50
2
2330
10:51:01
129.50
130.00
129.50
-0.50
1
2328
10:50:44
129.50
130.00
129.50
-0.50
2
2327
10:50:37
129.50
130.00
129.50
-0.50
1
2325
10:50:27
129.50
130.00
130.00
0
1
2324
10:50:20
129.50
130.00
130.00
0
2
2323
10:50:15
129.50
130.00
129.50
-0.50
5
2321
10:50:03
129.50
130.00
130.00
0
1
2316
10:50:01
129.50
130.00
130.00
0
1
2315
10:49:56
129.50
130.00
129.50
-0.50
1
2314
10:49:51
129.50
130.00
129.50
-0.50
1
2313
10:49:50
129.50
130.00
129.50
-0.50
2
2312
10:49:30
129.50
130.00
130.00
0
1
2310
10:49:21
129.50
130.00
130.00
0
1
2309
10:49:20
129.50
130.00
129.50
-0.50
1
2308
10:49:17
129.50
130.00
129.50
-0.50
1
2307
10:49:02
129.50
130.00
130.00
0
1
2306
10:48:49
129.50
130.00
129.50
-0.50
1
2305
10:48:45
129.50
130.00
130.00
0
1
2304
10:48:44
129.50
130.00
129.50
-0.50
1
2303
10:48:19
129.50
130.00
129.50
-0.50
1
2302
10:48:11
129.50
130.00
129.50
-0.50
1
2301
10:47:38
129.50
130.00
129.50
-0.50
1
2300
10:47:34
129.50
130.00
130.00
0
7
2299
10:47:13
129.50
130.00
129.50
-0.50
1
2292
10:47:05
129.50
130.00
130.00
0
1
2291
10:46:50
129.50
130.00
129.50
-0.50
1
2290
10:46:47
129.50
130.00
130.00
0
1
2289
10:46:45
129.50
130.00
130.00
0
1
2288
10:46:36
129.50
130.00
130.00
0
1
2287
10:46:29
129.50
130.00
130.00
0
1
2286
10:46:16
129.50
130.00
129.50
-0.50
2
2285
10:46:12
129.50
130.00
130.00
0
1
2283
10:45:55
129.50
130.00
130.00
0
1
2282
10:45:44
129.50
130.00
129.50
-0.50
1
2281
10:45:28
129.50
130.00
130.00
0
1
2280
10:45:19
129.50
130.00
129.50
-0.50
6
2279
10:45:17
129.50
130.00
129.50
-0.50
1
2273
10:45:17
129.50
130.00
129.50
-0.50
1
2272
10:45:07
129.50
130.00
129.50
-0.50
1
2271
10:44:41
129.50
130.00
129.50
-0.50
1
2270
10:44:12
129.50
130.00
129.50
-0.50
1
2269
10:44:01
129.50
130.00
130.00
0
1
2268
10:43:46
129.50
130.00
129.50
-0.50
1
2267
10:43:44
129.50
130.00
129.50
-0.50
1
2266
10:43:42
129.50
130.00
129.50
-0.50
1
2265
10:42:52
129.50
130.00
129.50
-0.50
1
2264
10:42:30
129.50
130.00
129.50
-0.50
58
2263
10:42:17
129.50
130.00
129.50
-0.50
1
2205
10:41:34
129.50
130.00
129.50
-0.50
1
2204
10:41:33
129.50
130.00
130.00
0
1
2203
10:41:26
129.50
130.00
130.00
0
1
2202
10:40:56
129.50
130.00
130.00
0
1
2201
10:40:54
129.50
130.00
129.50
-0.50
1
2200
10:40:53
129.50
130.00
129.50
-0.50
1
2199
10:40:27
129.50
130.00
129.50
-0.50
1
2198
10:40:26
129.50
130.00
130.00
0
1
2197
10:40:14
129.50
130.00
130.00
0
1
2196
10:40:11
129.50
130.00
130.00
0
1
2195
10:40:02
129.50
130.00
129.50
-0.50
1
2194
10:40:00
129.50
130.00
130.00
0
1
2193
10:39:49
129.50
130.00
129.50
-0.50
1
2192
10:39:44
129.50
130.00
129.50
-0.50
1
2191
10:39:41
129.50
130.00
130.00
0
1
2190
10:39:13
129.50
130.00
129.50
-0.50
1
2189
10:39:02
129.50
130.00
130.00
0
2
2188
10:38:59
129.50
130.00
129.50
-0.50
1
2186
10:38:35
129.50
130.00
129.50
-0.50
22
2185
10:38:20
129.50
130.00
129.50
-0.50
2
2163
10:38:19
129.50
130.00
130.00
0
1
2161
10:38:17
129.50
130.00
129.50
-0.50
1
2160
10:38:08
129.50
130.00
130.00
0
1
2159
10:37:50
129.50
130.00
130.00
0
1
2158
10:37:49
129.50
130.00
129.50
-0.50
2
2157
10:37:35
129.50
130.00
129.50
-0.50
1
2155
10:37:30
129.50
130.00
130.00
0
1
2154
10:37:24
129.50
130.00
130.00
0
1
2153
10:37:18
129.50
130.00
129.50
-0.50
2
2152
10:37:13
129.50
130.00
129.50
-0.50
130
2150
10:36:47
129.50
130.00
130.00
0
2
2020
10:36:45
129.50
130.00
129.50
-0.50
1
2018
10:36:20
129.50
130.00
129.50
-0.50
3
2017
10:36:10
129.50
130.00
129.50
-0.50
2
2014
10:36:08
129.50
130.00
129.50
-0.50
1
2012
10:35:19
129.50
130.00
129.50
-0.50
2
2011
10:35:11
129.50
130.00
129.50
-0.50
2
2009
10:35:02
129.50
130.00
129.50
-0.50
1
2007
10:35:01
129.50
130.00
130.00
0
1
2006
10:34:45
129.50
130.00
129.50
-0.50
7
2005
10:34:43
129.50
130.00
129.50
-0.50
1
1998
10:34:43
129.50
130.00
129.50
-0.50
1
1997
10:34:39
129.50
130.00
129.50
-0.50
2
1996
10:34:09
129.50
130.00
129.50
-0.50
1
1994
10:34:05
129.50
130.00
129.50
-0.50
2
1993
10:33:57
129.50
130.00
129.50
-0.50
1
1991
10:33:46
129.50
130.00
130.00
0
1
1990
10:33:39
129.50
130.00
129.50
-0.50
2
1989
10:33:22
129.50
130.00
130.00
0
1
1987
10:33:13
129.50
130.00
129.50
-0.50
2
1986
10:32:58
129.50
130.00
129.50
-0.50
1
1984
10:32:52
129.50
130.00
129.50
-0.50
2
1983
10:32:44
129.50
130.00
129.50
-0.50
2
1981
10:32:15
129.50
130.00
129.50
-0.50
1
1979
10:32:14
129.50
130.00
130.00
0
1
1978
10:32:13
129.50
130.00
129.50
-0.50
1
1977
10:32:10
129.50
130.00
129.50
-0.50
3
1976
10:31:49
129.50
130.00
130.00
0
1
1973
10:31:47
129.50
130.00
129.50
-0.50
1
1972
10:31:46
129.50
130.00
130.00
0
1
1971
10:31:37
129.50
130.00
129.50
-0.50
2
1970
10:31:36
129.50
130.00
129.50
-0.50
1
1968
10:31:23
129.50
130.00
129.50
-0.50
8
1967
10:31:22
129.50
130.00
129.50
-0.50
1
1959
10:31:08
129.50
130.00
129.50
-0.50
2
1958
10:30:57
129.50
130.00
130.00
0
2
1956
10:30:50
129.50
130.00
130.00
0
5
1954
10:30:38
129.50
130.00
129.50
-0.50
2
1949
10:30:36
129.50
130.00
130.00
0
5
1947
10:30:33
129.50
130.00
129.50
-0.50
1
1942
10:30:19
129.50
130.00
129.50
-0.50
1
1941
10:29:57
129.50
130.00
130.00
0
1
1940
10:29:38
129.50
130.00
129.50
-0.50
1
1939
10:29:37
129.50
130.00
129.50
-0.50
1
1938
10:29:20
129.50
130.00
130.00
0
1
1937
10:29:09
129.50
130.00
130.00
0
2
1936
10:28:56
129.50
130.00
129.50
-0.50
1
1934
10:28:49
129.50
130.00
129.50
-0.50
1
1933
10:28:46
129.50
130.00
129.50
-0.50
1
1932
10:28:11
129.50
130.00
130.00
0
1
1931
10:28:09
129.50
130.00
129.50
-0.50
1
1930
10:27:55
129.50
130.00
129.50
-0.50
1
1929
10:27:47
129.50
130.00
130.00
0
2
1928
10:27:47
129.50
130.00
129.50
-0.50
1
1926
10:27:43
129.50
130.00
129.50
-0.50
1
1925
10:27:43
129.50
130.00
129.50
-0.50
1
1924
10:26:54
129.50
130.00
129.50
-0.50
1
1923
10:26:20
129.50
130.00
129.50
-0.50
1
1922
10:26:15
129.50
130.00
130.00
0
1
1921
10:26:09
129.50
130.00
130.00
0
3
1920
10:25:57
129.50
130.00
129.50
-0.50
1
1917
10:25:57
129.50
130.00
129.50
-0.50
1
1916
10:25:46
129.50
130.00
129.50
-0.50
3
1915
10:25:18
129.50
130.00
130.00
0
1
1912
10:25:01
129.50
130.00
129.50
-0.50
1
1911
10:25:01
129.50
130.00
130.00
0
1
1910
10:24:57
129.50
130.00
129.50
-0.50
1
1909
10:24:25
129.50
130.00
129.50
-0.50
5
1908
10:24:16
129.50
130.00
129.50
-0.50
2
1903
10:23:55
129.50
130.00
130.00
0
1
1901
10:23:53
129.50
130.00
129.50
-0.50
20
1900
10:23:47
129.50
130.00
130.00
0
1
1880
10:23:42
129.50
130.00
130.00
0
2
1879
10:23:37
129.50
130.00
129.50
-0.50
1
1877
10:23:36
129.50
130.00
129.50
-0.50
3
1876
10:23:26
129.50
130.00
129.50
-0.50
1
1873
10:22:52
129.50
130.00
130.00
0
1
1872
10:22:43
129.50
130.00
130.00
0
1
1871
10:22:35
129.50
130.00
129.50
-0.50
2
1870
10:22:22
129.50
130.00
129.50
-0.50
2
1868
10:22:18
129.50
130.00
130.00
0
1
1866
10:22:13
129.50
130.00
129.50
-0.50
1
1865
10:22:03
129.50
130.00
129.50
-0.50
1
1864
10:21:38
129.50
130.00
129.50
-0.50
7
1863
10:21:17
129.50
130.00
129.50
-0.50
1
1856
10:21:17
129.50
130.00
129.50
-0.50
1
1855
10:21:17
129.50
130.00
129.50
-0.50
34
1854
10:21:16
129.50
130.00
130.00
0
1
1820
10:21:13
129.50
130.00
129.50
-0.50
1
1819
10:20:56
129.50
130.00
129.50
-0.50
1
1818
10:20:48
129.50
130.00
130.00
0
1
1817
10:20:44
129.50
130.00
130.00
0
1
1816
10:20:38
129.50
130.00
129.50
-0.50
1
1815
10:20:32
129.50
130.00
129.50
-0.50
1
1814
10:19:54
129.50
130.00
129.50
-0.50
2
1813
10:19:52
129.50
130.00
129.50
-0.50
1
1811
10:19:51
129.50
130.00
129.50
-0.50
1
1810
10:19:30
129.50
130.00
129.50
-0.50
1
1809
10:19:08
129.50
130.00
129.50
-0.50
1
1808
10:18:59
129.50
130.00
129.50
-0.50
1
1807
10:18:58
129.50
130.00
129.50
-0.50
2
1806
10:18:50
129.50
130.00
129.50
-0.50
1
1804
10:18:19
129.50
130.00
130.00
0
1
1803
10:18:13
129.50
130.00
129.50
-0.50
1
1802
10:17:57
129.50
130.00
129.50
-0.50
2
1801
10:17:55
129.50
130.00
130.00
0
1
1799
10:17:52
129.50
130.00
129.50
-0.50
1
1798
10:17:37
129.50
130.00
130.00
0
1
1797
10:17:25
129.50
130.00
129.50
-0.50
1
1796
10:17:23
129.50
130.00
129.50
-0.50
1
1795
10:17:14
129.50
130.00
130.00
0
1
1794
10:17:14
129.50
130.00
130.00
0
1
1793
10:17:10
129.50
130.00
130.00
0
1
1792
10:16:51
129.50
130.00
129.50
-0.50
1
1791
10:16:43
129.50
130.00
129.50
-0.50
1
1790
10:16:36
129.50
130.00
129.50
-0.50
1
1789
10:16:35
129.50
130.00
129.50
-0.50
5
1788
10:16:35
129.50
130.00
129.50
-0.50
1
1783
10:16:26
129.50
130.00
129.50
-0.50
2
1782
10:16:14
129.50
130.00
129.50
-0.50
1
1780
10:16:07
129.50
130.00
130.00
0
1
1779
10:16:02
129.50
130.00
130.00
0
2
1778
10:16:02
129.50
130.00
130.00
0
2
1776
10:15:58
129.50
130.00
129.50
-0.50
1
1774
10:15:50
129.50
130.00
129.50
-0.50
1
1773
10:15:28
129.50
130.00
129.50
-0.50
1
1772
10:15:28
129.50
130.00
130.00
0
1
1771
10:15:28
129.50
130.00
129.50
-0.50
1
1770
10:15:24
129.50
130.00
130.00
0
1
1769
10:15:02
129.50
130.00
130.00
0
1
1768
10:15:00
129.50
130.00
130.00
0
1
1767
10:14:51
129.50
130.00
129.50
-0.50
2
1766
10:14:49
129.50
130.00
129.50
-0.50
1
1764
10:14:26
129.50
130.00
129.50
-0.50
2
1763
10:14:24
129.50
130.00
129.50
-0.50
3
1761
10:14:19
129.50
130.00
129.50
-0.50
1
1758
10:13:59
129.50
130.00
129.50
-0.50
1
1757
10:13:45
129.50
130.00
130.00
0
1
1756
10:13:29
129.50
130.00
129.50
-0.50
2
1755
10:13:24
129.50
130.00
129.50
-0.50
1
1753
10:13:12
129.50
130.00
130.00
0
1
1752
10:13:11
129.50
130.00
129.50
-0.50
1
1751
10:12:59
129.50
130.00
129.50
-0.50
1
1750
10:12:45
129.50
130.00
129.50
-0.50
2
1749
10:12:31
129.50
130.00
130.00
0
1
1747
10:12:29
129.50
130.00
129.50
-0.50
1
1746
10:12:21
129.50
130.00
129.50
-0.50
1
1745
10:12:10
129.50
130.00
129.50
-0.50
1
1744
10:12:04
129.50
130.00
129.50
-0.50
2
1743
10:11:55
129.50
130.00
130.00
0
1
1741
10:11:54
129.50
130.00
129.50
-0.50
1
1740
10:11:23
129.50
130.00
129.50
-0.50
1
1739
10:11:06
129.50
130.00
129.50
-0.50
1
1738
10:10:44
129.50
130.00
129.50
-0.50
2
1737
10:10:43
129.50
130.00
130.00
0
2
1735
10:10:07
129.50
130.00
129.50
-0.50
1
1733
10:09:38
129.50
130.00
130.00
0
1
1732
10:09:16
129.50
130.00
130.00
0
1
1731
10:09:10
129.50
130.00
130.00
0
1
1730
10:08:57
129.50
130.00
129.50
-0.50
1
1729
10:08:57
129.50
130.00
129.50
-0.50
1
1728
10:07:57
129.50
130.00
129.50
-0.50
1
1727
10:07:16
129.50
130.00
129.50
-0.50
1
1726
10:06:55
129.50
130.00
130.00
0
1
1725
10:06:41
129.50
130.00
129.50
-0.50
2
1724
10:06:40
129.50
130.00
129.50
-0.50
1
1722
10:06:37
129.50
130.00
130.00
0
5
1721
10:06:29
129.50
130.00
129.50
-0.50
1
1716
10:05:58
129.50
130.00
129.50
-0.50
1
1715
10:05:55
129.50
130.00
130.00
0
1
1714
10:05:52
129.50
130.00
130.00
0
1
1713
10:05:34
129.50
130.00
129.50
-0.50
1
1712
10:05:34
129.50
130.00
129.50
-0.50
16
1711
10:05:28
129.50
130.00
130.00
0
1
1695
10:05:08
129.50
130.00
130.00
0
1
1694
10:05:07
129.50
130.00
129.50
-0.50
1
1693
10:05:01
129.50
130.00
130.00
0
1
1692
10:04:57
129.50
130.00
129.50
-0.50
7
1691
10:04:44
129.50
130.00
129.50
-0.50
1
1684
10:04:38
129.50
130.00
130.00
0
1
1683
10:04:38
129.50
130.00
129.50
-0.50
15
1682
10:04:36
129.50
130.00
129.50
-0.50
3
1667
10:04:31
129.50
130.00
129.50
-0.50
1
1664
10:04:27
129.50
130.00
130.00
0
1
1663
10:04:09
129.50
130.00
129.50
-0.50
1
1662
10:04:09
129.50
130.00
130.00
0
1
1661
10:04:09
129.50
130.00
130.00
0
2
1660
10:04:09
130.00
130.50
130.00
0
144
1658
10:04:09
130.00
130.50
130.00
0
10
1514
10:04:09
130.00
130.50
130.00
0
1
1504
10:04:09
130.00
130.50
130.00
0
1
1503
10:04:09
130.00
130.50
130.00
0
32
1502
10:04:09
130.00
130.50
130.00
0
70
1470
10:04:09
130.00
130.50
130.00
0
38
1400
10:04:00
130.00
130.50
130.50
+0.50
1
1362
10:03:52
130.00
130.50
130.00
0
1
1361
10:03:45
130.00
130.50
130.50
+0.50
1
1360
10:03:39
130.00
130.50
130.00
0
4
1359
10:03:33
130.00
130.50
130.00
0
1
1355
10:03:32
130.00
130.50
130.00
0
1
1354
10:03:30
130.00
130.50
130.00
0
21
1353
10:03:27
130.00
130.50
130.00
0
2
1332
10:03:21
130.00
130.50
130.00
0
1
1330
10:03:20
130.00
130.50
130.00
0
1
1329
10:03:14
130.00
130.50
130.50
+0.50
1
1328
10:03:03
130.00
130.50
130.00
0
5
1327
10:02:50
130.00
130.50
130.00
0
2
1322
10:02:17
130.00
130.50
130.00
0
1
1320
10:02:09
130.00
130.50
130.00
0
5
1319
10:01:58
130.00
130.50
130.00
0
2
1314
10:01:54
130.00
130.50
130.00
0
1
1312
10:01:24
130.00
130.50
130.00
0
1
1311
10:01:09
130.00
130.50
130.00
0
1
1310
10:01:08
130.00
130.50
130.50
+0.50
2
1309
10:01:05
130.00
130.50
130.00
0
8
1307
10:00:48
130.00
130.50
130.00
0
1
1299
10:00:46
130.00
130.50
130.00
0
1
1298
10:00:34
130.00
130.50
130.00
0
1
1297
10:00:07
130.00
130.50
130.00
0
1
1296
10:00:05
130.00
130.50
130.00
0
9
1295
09:59:58
130.00
130.50
130.50
+0.50
1
1286
09:59:57
130.00
130.50
130.00
0
1
1285
09:59:40
130.00
130.50
130.00
0
1
1284
09:59:23
130.00
130.50
130.00
0
1
1283
09:59:19
130.00
130.50
130.00
0
2
1282
09:59:11
130.00
130.50
130.00
0
1
1280
09:58:51
130.00
130.50
130.00
0
1
1279
09:58:23
130.00
130.50
130.00
0
1
1278
09:58:19
130.00
130.50
130.00
0
2
1277
09:58:19
130.00
130.50
130.50
+0.50
1
1275
09:58:15
130.00
130.50
130.00
0
1
1274
09:57:57
130.00
130.50
130.00
0
2
1273
09:57:39
130.00
130.50
130.00
0
1
1271
09:57:22
130.00
130.50
130.00
0
2
1270
09:57:20
130.00
130.50
130.00
0
1
1268
09:57:19
130.00
130.50
130.00
0
1
1267
09:57:09
130.00
130.50
130.50
+0.50
1
1266
09:57:08
130.00
130.50
130.00
0
5
1265
09:56:48
130.00
130.50
130.00
0
1
1260
09:56:27
130.00
130.50
130.00
0
1
1259
09:56:26
130.00
130.50
130.00
0
1
1258
09:56:02
130.00
130.50
130.00
0
2
1257
09:56:01
130.00
130.50
130.00
0
1
1255
09:55:40
130.00
130.50
130.00
0
2
1254
09:55:33
130.00
130.50
130.00
0
1
1252
09:55:31
130.00
130.50
130.50
+0.50
1
1251
09:55:20
130.00
130.50
130.00
0
1
1250
09:55:07
130.00
130.50
130.00
0
1
1249
09:55:05
130.00
130.50
130.00
0
2
1248
09:55:01
130.00
130.50
130.50
+0.50
1
1246
09:54:50
130.00
130.50
130.00
0
1
1245
09:54:44
130.00
130.50
130.00
0
1
1244
09:54:29
130.00
130.50
130.00
0
2
1243
09:54:15
130.00
130.50
130.00
0
1
1241
09:54:11
130.00
130.50
130.00
0
1
1240
09:53:44
130.00
130.50
130.00
0
1
1239
09:53:13
130.00
130.50
130.00
0
1
1238
09:53:08
130.00
130.50
130.00
0
1
1237
09:52:36
130.00
130.50
130.00
0
1
1236
09:52:30
130.00
130.50
130.50
+0.50
1
1235
09:52:24
130.00
130.50
130.00
0
1
1234
09:52:14
130.00
130.50
130.00
0
1
1233
09:51:56
130.00
130.50
130.00
0
1
1232
09:51:38
130.00
130.50
130.00
0
10
1231
09:51:33
130.00
130.50
130.00
0
2
1221
09:51:32
130.00
130.50
130.00
0
1
1219
09:51:17
130.00
130.50
130.00
0
2
1218
09:50:45
130.00
130.50
130.00
0
1
1216
09:50:33
130.00
130.50
130.00
0
22
1215
09:50:19
130.00
130.50
130.00
0
1
1193
09:50:18
130.00
130.50
130.00
0
2
1192
09:50:12
130.00
130.50
130.00
0
1
1190
09:50:08
130.00
130.50
130.00
0
2
1189
09:49:52
130.00
130.50
130.00
0
1
1187
09:49:49
130.00
130.50
130.00
0
1
1186
09:49:49
130.00
130.50
130.00
0
1
1185
09:49:43
130.00
130.50
130.00
0
1
1184
09:49:43
130.00
130.50
130.00
0
1
1183
09:49:23
130.00
130.50
130.00
0
1
1182
09:49:16
130.00
130.50
130.50
+0.50
1
1181
09:49:09
130.00
130.50
130.00
0
1
1180
09:49:02
130.00
130.50
130.00
0
1
1179
09:48:35
130.00
130.50
130.00
0
1
1178
09:48:27
130.00
130.50
130.00
0
2
1177
09:48:18
130.00
130.50
130.00
0
3
1175
09:48:06
130.00
130.50
130.00
0
1
1172
09:47:47
130.00
130.50
130.00
0
2
1171
09:47:44
130.00
130.50
130.00
0
1
1169
09:47:34
130.00
130.50
130.00
0
1
1168
09:47:25
130.00
130.50
130.00
0
1
1167
09:47:24
130.00
130.50
130.00
0
1
1166
09:47:11
130.00
130.50
130.00
0
1
1165
09:47:08
130.00
130.50
130.00
0
1
1164
09:46:51
130.00
130.50
130.00
0
1
1163
09:46:32
130.00
130.50
130.00
0
1
1162
09:46:24
130.00
130.50
130.50
+0.50
1
1161
09:46:24
130.00
130.50
130.00
0
10
1160
09:46:22
130.00
130.50
130.00
0
1
1150
09:46:18
130.00
130.50
130.50
+0.50
2
1149
09:46:05
130.00
130.50
130.00
0
1
1147
09:45:48
130.00
130.50
130.00
0
1
1146
09:45:44
130.00
130.50
130.00
0
1
1145
09:45:03
130.00
130.50
130.00
0
2
1144
09:44:54
130.00
130.50
130.00
0
2
1142
09:44:35
130.00
130.50
130.00
0
15
1140
09:44:01
130.00
130.50
130.00
0
5
1125
09:44:00
130.00
130.50
130.00
0
2
1120
09:43:52
130.00
130.50
130.00
0
1
1118
09:43:31
130.00
130.50
130.00
0
1
1117
09:43:23
130.00
130.50
130.00
0
1
1116
09:42:32
130.00
130.50
130.00
0
1
1115
09:42:14
130.00
130.50
130.00
0
1
1114
09:42:05
130.00
130.50
130.00
0
2
1113
09:41:57
130.00
130.50
130.00
0
8
1111
09:41:46
130.00
130.50
130.00
0
2
1103
09:41:23
130.00
130.50
130.00
0
1
1101
09:41:18
130.00
130.50
130.00
0
1
1100
09:41:15
130.00
130.50
130.50
+0.50
1
1099
09:41:02
130.00
130.50
130.00
0
2
1098
09:40:58
130.00
130.50
130.00
0
2
1096
09:40:55
130.00
130.50
130.50
+0.50
1
1094
09:40:33
130.00
130.50
130.00
0
1
1093
09:40:24
130.00
130.50
130.50
+0.50
1
1092
09:40:16
130.00
130.50
130.50
+0.50
1
1091
09:40:06
130.00
130.50
130.00
0
5
1090
09:40:01
130.00
130.50
130.50
+0.50
1
1085
09:39:55
130.00
130.50
130.00
0
1
1084
09:39:35
130.00
130.50
130.00
0
2
1083
09:39:27
130.00
130.50
130.00
0
2
1081
09:39:25
130.00
130.50
130.00
0
28
1079
09:38:57
130.00
130.50
130.00
0
1
1051
09:38:47
130.00
130.50
130.00
0
1
1050
09:38:34
130.00
130.50
130.00
0
1
1049
09:38:30
130.00
130.50
130.00
0
2
1048
09:38:20
130.00
130.50
130.50
+0.50
1
1046
09:38:02
130.00
130.50
130.00
0
2
1045
09:37:57
130.00
130.50
130.00
0
1
1043
09:37:18
130.00
130.50
130.50
+0.50
1
1042
09:36:47
130.00
130.50
130.00
0
2
1041
09:36:46
130.00
130.50
130.00
0
2
1039
09:36:39
130.00
130.50
130.00
0
2
1037
09:36:08
130.00
130.50
130.00
0
1
1035
09:35:44
130.00
130.50
130.00
0
3
1034
09:35:22
130.00
130.50
130.00
0
1
1031
09:35:13
130.00
130.50
130.50
+0.50
1
1030
09:35:11
130.00
130.50
130.00
0
1
1029
09:35:08
130.00
130.50
130.00
0
1
1028
09:35:06
130.00
130.50
130.00
0
15
1027
09:35:06
130.00
130.50
130.00
0
1
1012
09:34:47
130.00
130.50
130.50
+0.50
1
1011
09:34:46
130.00
130.50
130.00
0
1
1010
09:34:30
130.00
130.50
130.00
0
10
1009
09:34:18
130.00
130.50
130.00
0
1
999
09:33:53
130.00
130.50
130.00
0
10
998
09:33:48
130.00
130.50
130.00
0
1
988
09:33:44
130.00
130.50
130.00
0
1
987
09:33:04
130.00
130.50
130.00
0
1
986
09:32:40
130.00
130.50
130.00
0
1
985
09:32:27
130.00
130.50
130.00
0
2
984
09:32:08
130.00
130.50
130.00
0
1
982
09:31:56
130.00
130.50
130.00
0
1
981
09:31:32
130.00
130.50
130.00
0
1
980
09:31:30
130.00
130.50
130.50
+0.50
2
979
09:31:27
130.00
130.50
130.00
0
1
977
09:31:00
130.00
130.50
130.00
0
1
976
09:30:36
130.00
130.50
130.00
0
10
975
09:30:35
130.00
130.50
130.00
0
1
965
09:30:05
130.00
130.50
130.00
0
1
964
09:30:01
130.00
130.50
130.50
+0.50
1
963
09:30:00
130.00
130.50
130.50
+0.50
1
962
09:29:57
130.00
130.50
130.00
0
1
961
09:29:13
130.00
130.50
130.00
0
1
960
09:28:57
130.00
130.50
130.00
0
1
959
09:28:49
130.00
130.50
130.50
+0.50
1
958
09:28:33
130.00
130.50
130.00
0
4
957
09:28:32
130.00
130.50
130.00
0
1
953
09:28:21
130.00
130.50
130.00
0
29
952
09:28:20
130.00
130.50
130.50
+0.50
1
923
09:28:11
130.00
130.50
130.50
+0.50
1
922
09:28:01
130.00
130.50
130.00
0
4
921
09:28:00
130.00
130.50
130.50
+0.50
1
917
09:27:55
130.00
130.50
130.00
0
2
916
09:27:54
130.00
130.50
130.00
0
1
914
09:27:44
130.00
130.50
130.50
+0.50
2
913
09:27:27
130.00
130.50
130.00
0
1
911
09:27:09
130.00
130.50
130.00
0
1
910
09:27:08
130.00
130.50
130.50
+0.50
1
909
09:27:00
130.00
130.50
130.00
0
4
908
09:26:51
130.00
130.50
130.00
0
2
904
09:26:34
130.00
130.50
130.00
0
1
902
09:26:27
130.00
130.50
130.00
0
1
901
09:26:01
130.00
130.50
130.00
0
1
900
09:25:54
130.00
130.50
130.00
0
4
899
09:25:47
130.00
130.50
130.00
0
2
895
09:25:27
130.00
130.50
130.00
0
1
893
09:25:25
130.00
130.50
130.00
0
3
892
09:25:15
130.00
130.50
130.00
0
1
889
09:25:11
130.00
130.50
130.00
0
1
888
09:25:11
130.00
130.50
130.00
0
1
887
09:25:11
130.00
130.50
130.00
0
1
886
09:24:58
130.00
130.50
130.00
0
4
885
09:24:39
130.00
130.50
130.00
0
1
881
09:24:36
130.00
130.50
130.00
0
1
880
09:24:30
130.00
130.50
130.00
0
4
879
09:23:58
130.00
130.50
130.00
0
4
875
09:23:54
130.00
130.50
130.00
0
1
871
09:23:49
130.00
130.50
130.00
0
2
870
09:23:28
130.00
130.50
130.00
0
4
868
09:23:21
130.00
130.50
130.00
0
1
864
09:23:18
130.00
130.50
130.00
0
1
863
09:22:58
130.00
130.50
130.00
0
4
862
09:22:52
130.00
130.50
130.00
0
1
858
09:22:52
130.00
130.50
130.00
0
4
857
09:22:31
130.00
130.50
130.00
0
1
853
09:22:25
130.00
130.50
130.00
0
3
852
09:22:17
130.00
130.50
130.00
0
1
849
09:22:00
130.00
130.50
130.50
+0.50
2
848
09:21:59
130.00
130.50
130.00
0
2
846
09:21:56
130.00
130.50
130.00
0
2
844
09:21:55
130.00
130.50
130.50
+0.50
1
842
09:21:54
130.00
130.50
130.00
0
1
841
09:21:34
130.00
130.50
130.00
0
1
840
09:21:24
130.00
130.50
130.00
0
3
839
09:21:24
130.00
130.50
130.00
0
1
836
09:21:21
130.00
130.50
130.00
0
1
835
09:21:02
130.00
130.50
130.00
0
1
834
09:20:50
130.00
130.50
130.00
0
1
833
09:20:50
130.00
130.50
130.00
0
2
832
09:20:40
130.00
130.50
130.00
0
1
830
09:20:21
130.00
130.50
130.00
0
1
829
09:20:19
130.00
130.50
130.50
+0.50
1
828
09:20:01
130.00
130.50
130.50
+0.50
1
827
09:20:01
130.00
130.50
130.50
+0.50
1
826
09:19:52
130.00
130.50
130.50
+0.50
2
825
09:19:49
130.00
130.50
130.00
0
1
823
09:19:19
130.00
130.50
130.00
0
1
822
09:19:04
130.00
130.50
130.50
+0.50
1
821
09:18:46
130.00
130.50
130.00
0
1
820
09:18:22
130.00
130.50
130.50
+0.50
1
819
09:18:10
130.00
130.50
130.00
0
1
818
09:17:34
130.00
130.50
130.50
+0.50
3
817
09:16:37
130.00
130.50
130.50
+0.50
20
814
09:16:28
130.00
130.50
130.00
0
1
794
09:16:13
130.00
130.50
130.00
0
3
793
09:15:28
130.00
130.50
130.00
0
1
790
09:15:27
130.00
130.50
130.50
+0.50
1
789
09:15:22
130.00
130.50
130.00
0
1
788
09:15:05
130.00
130.50
130.50
+0.50
10
787
09:14:44
130.00
130.50
130.00
0
1
777
09:14:12
130.00
130.50
130.00
0
1
776
09:13:23
130.00
130.50
130.00
0
1
775
09:13:17
130.00
130.50
130.50
+0.50
1
774
09:12:56
130.00
130.50
130.00
0
1
773
09:12:14
130.00
130.50
130.00
0
1
772
09:11:43
130.00
130.50
130.00
0
1
771
09:11:14
130.00
130.50
130.00
0
1
770
09:11:02
130.00
130.50
130.00
0
5
769
09:10:48
130.00
130.50
130.00
0
1
764
09:10:36
130.00
130.50
130.50
+0.50
4
763
09:10:35
130.00
130.50
130.00
0
4
759
09:10:28
130.00
130.50
130.00
0
1
755
09:10:03
130.00
130.50
130.00
0
1
754
09:10:01
130.00
130.50
130.50
+0.50
1
753
09:09:58
130.00
130.50
130.50
+0.50
1
752
09:09:53
130.00
130.50
130.50
+0.50
2
751
09:09:47
130.00
130.50
130.00
0
5
749
09:09:42
130.00
130.50
130.00
0
1
744
09:09:15
130.00
130.50
130.00
0
1
743
09:09:09
130.00
130.50
130.00
0
2
742
09:08:55
130.00
130.50
130.00
0
1
740
09:08:49
130.00
130.50
130.50
+0.50
1
739
09:08:48
130.00
130.50
130.00
0
5
738
09:08:34
130.00
130.50
130.00
0
1
733
09:08:28
130.00
130.50
130.00
0
1
732
09:08:14
130.00
130.50
130.00
0
1
731
09:07:55
130.00
130.50
130.00
0
1
730
09:07:45
130.00
130.50
130.00
0
4
729
09:07:38
130.00
130.50
130.00
0
2
725
09:07:38
130.00
130.50
130.00
0
1
723
09:07:01
130.00
130.50
130.00
0
2
722
09:06:47
130.00
130.50
130.00
0
4
720
09:06:32
130.00
130.50
130.00
0
3
716
09:06:27
130.00
130.50
130.00
0
1
713
09:06:20
130.00
130.50
130.00
0
1
712
09:06:18
130.00
130.50
130.00
0
1
711
09:06:14
130.00
130.50
130.00
0
2
710
09:06:13
130.00
130.50
130.00
0
1
708
09:06:06
130.00
130.50
130.00
0
4
707
09:05:57
130.00
130.50
130.00
0
1
703
09:05:49
130.00
130.50
130.00
0
1
702
09:05:47
130.00
130.50
130.00
0
1
701
09:05:41
130.00
130.50
130.00
0
3
700
09:05:08
130.00
130.50
130.00
0
4
697
09:05:04
130.00
130.50
130.00
0
4
693
09:04:50
130.00
130.50
130.00
0
2
689
09:04:25
130.00
130.50
130.00
0
1
687
09:04:21
130.00
130.50
130.50
+0.50
1
686
09:04:16
130.00
130.50
130.00
0
5
685
09:04:12
130.00
130.50
130.00
0
1
680
09:04:06
130.00
130.50
130.00
0
4
679
09:04:04
130.00
130.50
130.00
0
1
675
09:03:55
130.00
130.50
130.00
0
2
674
09:03:54
130.00
130.50
130.00
0
6
672
09:03:53
130.00
130.50
130.00
0
74
666
09:03:35
130.00
130.50
130.00
0
1
592
09:03:34
130.00
130.50
130.00
0
2
591
09:03:23
130.00
130.50
130.00
0
2
589
09:03:22
130.00
130.50
130.50
+0.50
1
587
09:03:21
130.00
130.50
130.00
0
1
586
09:03:20
130.00
130.50
130.00
0
5
585
09:03:19
130.00
130.50
130.00
0
6
580
09:03:19
130.00
130.50
130.00
0
5
574
09:03:19
130.00
130.50
130.00
0
1
569
09:03:17
130.00
130.50
130.00
0
1
568
09:03:11
130.00
130.50
130.00
0
10
567
09:03:10
130.00
130.50
130.00
0
4
557
09:03:10
130.00
130.50
130.00
0
1
553
09:02:56
130.00
130.50
130.00
0
3
552
09:02:55
130.00
130.50
130.00
0
5
549
09:02:54
130.00
130.50
130.00
0
1
544
09:02:54
130.00
130.50
130.00
0
1
543
09:02:54
130.00
130.50
130.00
0
3
542
09:02:54
130.00
130.50
130.00
0
1
539
09:02:52
130.00
130.50
130.00
0
2
538
09:02:51
130.00
130.50
130.00
0
25
536
09:02:51
130.00
130.50
130.00
0
10
511
09:02:50
130.00
130.50
130.00
0
13
501
09:02:50
130.00
130.50
130.00
0
265
488
09:02:50
130.00
130.50
130.00
0
10
223
09:02:48
130.00
130.50
130.00
0
4
213
09:02:21
130.00
130.50
130.00
0
57
209
09:02:21
130.00
130.50
130.00
0
1
152
09:02:01
130.00
130.50
130.00
0
3
151
09:01:47
130.00
130.50
130.00
0
1
148
09:01:40
130.00
130.50
130.00
0
3
147
09:01:18
130.00
130.50
130.00
0
1
144
09:01:09
130.00
130.50
130.00
0
3
143
09:00:58
130.00
130.50
130.00
0
1
140
09:00:48
130.00
130.50
130.00
0
4
139
09:00:46
130.00
130.50
130.00
0
1
135
09:00:44
130.00
130.50
130.00
0
1
134
09:00:30
130.00
130.50
130.00
0
5
133
09:00:28
130.00
130.50
130.00
0
1
128
09:00:19
130.00
130.50
130.00
0
1
127
09:00:18
--
--
130.00
0
126
126
其他人也逛...
【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)
ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)
PChome 購物儲值50, 000元
Office 2024 家用版盒裝
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
Apple iPhone 17 (256G)
SONY WH-1000XM6 無線藍牙降噪耳罩式耳機
Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
麥當勞薯條(中)即享券
Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)
個股名稱
AI伺服器動能強勁 廣達、緯創11...
中國11月出口回升 年增5.9%優於...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
南亞
力積電
台玻
網家
統一
萬海
南亞
國泰金
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
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
日電貿：看好明年AI需求拉升被...
‧
德國外長：中國稀土出口 離德企...
‧
德淵印度二廠量產啟用 年產能提...
更多
加密貨幣
比特幣
BTC
91906.32
2,628.51
2.94%
以太幣
ETH
3139.71
99.53
3.27%
瑞波幣
XRP
2.09
0.06
2.82%
比特幣現金
BCH
594.31
10.48
1.79%
萊特幣
LTC
83.56
1.86
2.27%
卡達幣
ADA
0.431564
0.02
4.26%
波場幣
TRX
0.286276
0.00
-0.40%
恆星幣
XLM
0.243820
0.00
1.72%
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。
