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
台塑石化：22日起汽、柴油價格每公升降0.4元
熱門
民生教育(01569.HK)獲恆生銀行最多3億人民幣循環貸款
更新報價
興富發
(2542)
建材營造
上市
39.65
▲+0.50
+1.28%
5.61
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.50
14,163
39.65
88
39.70
30
39.15
39.95
38.85
39.15
+ 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
39.65
39.70
39.65
+0.50
13
14163
13:30:00
39.65
39.70
39.65
+0.50
2321
14150
13:24:58
39.80
39.85
39.85
+0.70
5
11829
13:24:58
39.85
39.90
39.85
+0.70
30
11824
13:24:54
39.85
39.90
39.90
+0.75
1
11794
13:24:50
39.85
39.90
39.85
+0.70
1
11793
13:24:46
39.85
39.90
39.90
+0.75
8
11792
13:24:38
39.85
39.90
39.90
+0.75
2
11784
13:24:36
39.85
39.90
39.90
+0.75
1
11782
13:24:34
39.85
39.90
39.85
+0.70
1
11781
13:24:34
39.85
39.90
39.90
+0.75
1
11780
13:24:21
39.80
39.85
39.90
+0.75
1
11779
13:24:21
39.80
39.85
39.85
+0.70
8
11778
13:24:17
39.80
39.85
39.80
+0.65
2
11770
13:24:13
39.80
39.85
39.85
+0.70
5
11768
13:24:08
39.80
39.85
39.85
+0.70
1
11763
13:24:00
39.85
39.90
39.80
+0.65
1
11762
13:24:00
39.85
39.90
39.85
+0.70
4
11761
13:24:00
39.85
39.90
39.90
+0.75
2
11757
13:23:53
39.85
39.90
39.85
+0.70
1
11755
13:23:46
39.85
39.90
39.85
+0.70
1
11754
13:23:46
39.85
39.90
39.85
+0.70
1
11753
13:23:46
39.80
39.85
39.85
+0.70
2
11752
13:23:34
39.80
39.90
39.80
+0.65
1
11750
13:23:31
39.80
39.85
39.85
+0.70
26
11749
13:23:26
39.80
39.85
39.85
+0.70
10
11723
13:23:12
39.80
39.85
39.80
+0.65
3
11713
13:23:01
39.80
39.85
39.80
+0.65
1
11710
13:23:01
39.80
39.85
39.85
+0.70
2
11709
13:22:55
39.80
39.85
39.80
+0.65
5
11707
13:22:51
39.80
39.85
39.80
+0.65
5
11702
13:22:47
39.80
39.85
39.85
+0.70
1
11697
13:22:45
39.80
39.85
39.80
+0.65
2
11696
13:22:40
39.80
39.85
39.80
+0.65
1
11694
13:22:40
39.80
39.85
39.85
+0.70
1
11693
13:22:40
39.80
39.85
39.80
+0.65
1
11692
13:22:40
39.80
39.85
39.80
+0.65
1
11691
13:22:27
39.80
39.85
39.85
+0.70
2
11690
13:22:20
39.80
39.85
39.85
+0.70
1
11688
13:22:10
39.80
39.85
39.85
+0.70
1
11687
13:22:10
39.80
39.85
39.80
+0.65
1
11686
13:22:10
39.80
39.85
39.80
+0.65
1
11685
13:22:10
39.80
39.85
39.85
+0.70
10
11684
13:22:01
39.80
39.85
39.85
+0.70
26
11674
13:21:52
39.80
39.85
39.85
+0.70
1
11648
13:21:51
39.80
39.85
39.80
+0.65
5
11647
13:21:32
39.80
39.85
39.85
+0.70
1
11642
13:21:31
39.80
39.85
39.85
+0.70
2
11641
13:21:10
39.80
39.85
39.85
+0.70
2
11639
13:21:01
39.80
39.85
39.85
+0.70
2
11637
13:20:46
39.80
39.85
39.80
+0.65
5
11635
13:20:40
39.80
39.85
39.85
+0.70
1
11630
13:20:30
39.80
39.85
39.85
+0.70
1
11629
13:20:14
39.80
39.85
39.80
+0.65
1
11628
13:19:42
39.80
39.85
39.80
+0.65
5
11627
13:19:41
39.80
39.85
39.85
+0.70
1
11622
13:19:38
39.80
39.85
39.85
+0.70
4
11621
13:19:31
39.80
39.85
39.85
+0.70
1
11617
13:19:21
39.80
39.85
39.85
+0.70
5
11616
13:19:05
39.80
39.85
39.85
+0.70
1
11611
13:19:04
39.80
39.85
39.80
+0.65
1
11610
13:18:52
39.80
39.85
39.80
+0.65
2
11609
13:18:38
39.80
39.85
39.85
+0.70
1
11607
13:18:38
39.80
39.85
39.85
+0.70
1
11606
13:18:37
39.80
39.85
39.80
+0.65
5
11605
13:18:36
39.80
39.85
39.85
+0.70
2
11600
13:18:35
39.80
39.85
39.85
+0.70
1
11598
13:18:20
39.80
39.85
39.85
+0.70
1
11597
13:17:59
39.80
39.85
39.85
+0.70
2
11596
13:17:52
39.80
39.85
39.85
+0.70
1
11594
13:17:50
39.80
39.85
39.85
+0.70
2
11593
13:17:50
39.80
39.85
39.85
+0.70
1
11591
13:17:49
39.80
39.85
39.85
+0.70
10
11590
13:17:47
39.80
39.85
39.85
+0.70
10
11580
13:17:45
39.80
39.85
39.85
+0.70
10
11570
13:17:44
39.80
39.85
39.85
+0.70
10
11560
13:17:41
39.80
39.85
39.85
+0.70
10
11550
13:17:33
39.80
39.85
39.80
+0.65
5
11540
13:17:31
39.80
39.85
39.85
+0.70
1
11535
13:17:20
39.80
39.85
39.80
+0.65
2
11534
13:17:08
39.80
39.85
39.85
+0.70
1
11532
13:16:44
39.80
39.85
39.85
+0.70
1
11531
13:16:43
39.80
39.85
39.80
+0.65
1
11530
13:16:28
39.80
39.85
39.80
+0.65
5
11529
13:16:23
39.80
39.85
39.85
+0.70
1
11524
13:16:23
39.80
39.85
39.85
+0.70
50
11523
13:16:06
39.80
39.85
39.85
+0.70
1
11473
13:16:06
39.80
39.85
39.80
+0.65
1
11472
13:15:24
39.80
39.85
39.80
+0.65
5
11471
13:15:24
39.80
39.85
39.80
+0.65
1
11466
13:15:20
39.80
39.85
39.80
+0.65
1
11465
13:15:06
39.75
39.80
39.80
+0.65
2
11464
13:14:56
39.75
39.80
39.85
+0.70
1
11462
13:14:56
39.75
39.80
39.80
+0.65
40
11461
13:14:41
39.75
39.80
39.75
+0.60
2
11421
13:14:39
39.75
39.80
39.80
+0.65
2
11419
13:14:19
39.75
39.80
39.75
+0.60
5
11417
13:14:15
39.75
39.80
39.80
+0.65
4
11412
13:13:38
39.75
39.80
39.75
+0.60
2
11408
13:13:31
39.75
39.80
39.80
+0.65
1
11406
13:13:30
39.75
39.80
39.80
+0.65
1
11405
13:13:15
39.75
39.80
39.75
+0.60
5
11404
13:13:02
39.75
39.80
39.80
+0.65
5
11399
13:13:01
39.75
39.80
39.80
+0.65
5
11394
13:13:01
39.75
39.80
39.80
+0.65
50
11389
13:13:00
39.75
39.80
39.80
+0.65
1
11339
13:12:42
39.75
39.80
39.75
+0.60
3
11338
13:12:33
39.75
39.80
39.75
+0.60
1
11335
13:12:10
39.75
39.80
39.75
+0.60
5
11334
13:11:56
39.75
39.80
39.75
+0.60
1
11329
13:11:45
39.75
39.80
39.80
+0.65
1
11328
13:11:16
39.75
39.80
39.75
+0.60
1
11327
13:11:06
39.75
39.80
39.75
+0.60
5
11326
13:10:37
39.75
39.80
39.80
+0.65
1
11321
13:10:37
39.75
39.80
39.80
+0.65
2
11320
13:10:37
39.80
39.85
39.80
+0.65
14
11318
13:10:23
39.80
39.85
39.80
+0.65
13
11304
13:10:20
39.80
39.85
39.80
+0.65
5
11291
13:10:08
39.80
39.85
39.80
+0.65
1
11286
13:10:06
39.80
39.85
39.80
+0.65
2
11285
13:10:01
39.80
39.85
39.80
+0.65
5
11283
13:09:59
39.80
39.85
39.80
+0.65
2
11278
13:09:55
39.80
39.85
39.80
+0.65
2
11276
13:09:46
39.80
39.85
39.85
+0.70
1
11274
13:09:43
39.80
39.85
39.85
+0.70
1
11273
13:09:30
39.80
39.85
39.85
+0.70
1
11272
13:09:09
39.80
39.85
39.85
+0.70
1
11271
13:08:57
39.80
39.85
39.80
+0.65
1
11270
13:08:57
39.80
39.85
39.80
+0.65
5
11269
13:08:56
39.80
39.85
39.80
+0.65
1
11264
13:08:52
39.80
39.85
39.80
+0.65
2
11263
13:08:36
39.80
39.85
39.80
+0.65
5
11261
13:08:34
39.80
39.85
39.80
+0.65
1
11256
13:08:33
39.75
39.80
39.80
+0.65
1
11255
13:08:33
39.75
39.80
39.80
+0.65
1
11254
13:08:28
39.75
39.80
39.85
+0.70
5
11253
13:08:28
39.75
39.80
39.80
+0.65
18
11248
13:08:28
39.75
39.80
39.80
+0.65
4
11230
13:08:24
39.75
39.80
39.80
+0.65
1
11226
13:08:18
39.75
39.80
39.80
+0.65
1
11225
13:08:07
39.75
39.80
39.80
+0.65
11
11224
13:08:03
39.75
39.80
39.80
+0.65
3
11213
13:08:03
39.75
39.80
39.80
+0.65
20
11210
13:07:58
39.75
39.80
39.80
+0.65
1
11190
13:07:58
39.75
39.80
39.80
+0.65
2
11189
13:07:57
39.75
39.80
39.80
+0.65
1
11187
13:07:54
39.75
39.80
39.80
+0.65
1
11186
13:07:52
39.75
39.80
39.75
+0.60
5
11185
13:07:40
39.75
39.80
39.80
+0.65
1
11180
13:07:15
39.75
39.80
39.80
+0.65
1
11179
13:06:49
39.75
39.80
39.80
+0.65
1
11178
13:06:48
39.75
39.80
39.75
+0.60
5
11177
13:06:37
39.75
39.80
39.80
+0.65
2
11172
13:06:15
39.75
39.80
39.80
+0.65
1
11170
13:05:54
39.75
39.80
39.80
+0.65
1
11169
13:05:44
39.75
39.80
39.80
+0.65
1
11168
13:05:43
39.75
39.80
39.75
+0.60
5
11167
13:05:34
39.75
39.80
39.80
+0.65
8
11162
13:05:27
39.70
39.80
39.80
+0.65
20
11154
13:05:25
39.70
39.80
39.80
+0.65
20
11134
13:05:23
39.70
39.80
39.80
+0.65
20
11114
13:05:21
39.70
39.75
39.75
+0.60
1
11094
13:05:21
39.70
39.75
39.80
+0.65
9
11093
13:05:21
39.70
39.75
39.75
+0.60
11
11084
13:05:12
39.70
39.75
39.75
+0.60
5
11073
13:05:12
39.70
39.75
39.75
+0.60
20
11068
13:04:39
39.70
39.75
39.75
+0.60
1
11048
13:04:39
39.70
39.75
39.70
+0.55
5
11047
13:03:36
39.70
39.75
39.75
+0.60
3
11042
13:03:35
39.70
39.75
39.70
+0.55
1
11039
13:03:34
39.70
39.75
39.75
+0.60
1
11038
13:03:34
39.70
39.75
39.70
+0.55
5
11037
13:03:33
39.70
39.75
39.75
+0.60
1
11032
13:02:38
39.70
39.75
39.75
+0.60
1
11031
13:02:31
39.70
39.75
39.75
+0.60
1
11030
13:02:30
39.70
39.75
39.70
+0.55
5
11029
13:02:13
39.70
39.75
39.75
+0.60
1
11024
13:02:05
39.70
39.75
39.75
+0.60
2
11023
13:01:58
39.70
39.75
39.75
+0.60
13
11021
13:01:49
39.70
39.75
39.75
+0.60
1
11008
13:01:49
39.70
39.75
39.75
+0.60
1
11007
13:01:40
39.70
39.75
39.75
+0.60
10
11006
13:01:25
39.70
39.80
39.70
+0.55
5
10996
13:01:09
39.70
39.80
39.80
+0.65
1
10991
13:01:08
39.70
39.75
39.75
+0.60
6
10990
13:01:08
39.70
39.75
39.75
+0.60
3
10984
13:01:08
39.75
39.80
39.75
+0.60
2
10981
13:00:46
39.70
39.80
39.80
+0.65
1
10979
13:00:31
39.70
39.80
39.80
+0.65
1
10978
13:00:26
39.70
39.80
39.80
+0.65
4
10977
13:00:21
39.75
39.80
39.75
+0.60
5
10973
12:59:23
39.75
39.80
39.80
+0.65
35
10968
12:59:22
39.75
39.80
39.75
+0.60
2
10933
12:59:16
39.75
39.80
39.75
+0.60
5
10931
12:59:13
39.75
39.80
39.75
+0.60
4
10926
12:59:02
39.75
39.80
39.75
+0.60
2
10922
12:58:12
39.75
39.80
39.75
+0.60
5
10920
12:58:07
39.75
39.80
39.75
+0.60
20
10915
12:57:32
39.75
39.80
39.75
+0.60
13
10895
12:57:07
39.75
39.80
39.75
+0.60
5
10882
12:56:59
39.75
39.80
39.75
+0.60
13
10877
12:56:57
39.75
39.80
39.75
+0.60
1
10864
12:56:56
39.75
39.80
39.75
+0.60
3
10863
12:56:47
39.75
39.80
39.75
+0.60
2
10860
12:56:24
39.75
39.80
39.75
+0.60
1
10858
12:56:03
39.75
39.80
39.75
+0.60
5
10857
12:55:59
39.75
39.80
39.75
+0.60
13
10852
12:55:33
39.75
39.80
39.75
+0.60
3
10839
12:55:15
39.75
39.80
39.80
+0.65
3
10836
12:55:15
39.75
39.80
39.80
+0.65
1
10833
12:55:15
39.75
39.80
39.80
+0.65
2
10832
12:55:15
39.80
39.85
39.80
+0.65
6
10830
12:55:15
39.80
39.85
39.80
+0.65
7
10824
12:54:58
39.80
39.85
39.80
+0.65
5
10817
12:54:31
39.80
39.85
39.80
+0.65
5
10812
12:54:11
39.80
39.85
39.80
+0.65
5
10807
12:54:00
39.80
39.85
39.80
+0.65
2
10802
12:53:54
39.80
39.85
39.80
+0.65
5
10800
12:53:33
39.80
39.85
39.80
+0.65
8
10795
12:53:30
39.80
39.85
39.80
+0.65
25
10787
12:53:22
39.80
39.85
39.85
+0.70
2
10762
12:53:01
39.80
39.85
39.85
+0.70
1
10760
12:52:59
39.80
39.85
39.80
+0.65
1
10759
12:52:49
39.80
39.85
39.80
+0.65
5
10758
12:52:39
39.80
39.85
39.85
+0.70
10
10753
12:52:37
39.80
39.85
39.85
+0.70
10
10743
12:52:35
39.80
39.85
39.85
+0.70
10
10733
12:52:34
39.80
39.85
39.85
+0.70
1
10723
12:52:34
39.75
39.85
39.85
+0.70
28
10722
12:52:34
39.75
39.85
39.85
+0.70
10
10694
12:52:32
39.75
39.85
39.85
+0.70
10
10684
12:52:31
39.75
39.85
39.85
+0.70
10
10674
12:52:29
39.75
39.85
39.85
+0.70
10
10664
12:52:28
39.75
39.80
39.80
+0.65
1
10654
12:52:27
39.75
39.80
39.80
+0.65
51
10653
12:52:27
39.75
39.80
39.80
+0.65
10
10602
12:52:27
39.75
39.80
39.80
+0.65
10
10592
12:52:24
39.75
39.80
39.80
+0.65
10
10582
12:52:22
39.75
39.80
39.80
+0.65
10
10572
12:51:46
39.75
39.80
39.80
+0.65
1
10562
12:51:45
39.75
39.80
39.75
+0.60
5
10561
12:51:41
39.75
39.80
39.80
+0.65
1
10556
12:51:01
39.75
39.80
39.80
+0.65
1
10555
12:50:40
39.75
39.80
39.75
+0.60
5
10554
12:50:10
39.75
39.80
39.75
+0.60
2
10549
12:49:57
39.75
39.80
39.80
+0.65
1
10547
12:49:52
39.75
39.80
39.75
+0.60
1
10546
12:49:43
39.75
39.80
39.80
+0.65
10
10545
12:49:36
39.75
39.80
39.75
+0.60
5
10535
12:49:33
39.75
39.80
39.80
+0.65
2
10530
12:49:16
39.75
39.80
39.80
+0.65
1
10528
12:49:15
39.75
39.80
39.80
+0.65
2
10527
12:48:54
39.75
39.80
39.80
+0.65
1
10525
12:48:41
39.75
39.80
39.75
+0.60
5
10524
12:48:31
39.75
39.80
39.75
+0.60
5
10519
12:48:10
39.75
39.80
39.80
+0.65
1
10514
12:48:08
39.75
39.80
39.80
+0.65
1
10513
12:48:08
39.75
39.80
39.80
+0.65
1
10512
12:47:57
39.75
39.80
39.80
+0.65
5
10511
12:47:47
39.75
39.80
39.80
+0.65
1
10506
12:47:28
39.75
39.80
39.80
+0.65
1
10505
12:47:27
39.75
39.80
39.75
+0.60
5
10504
12:47:03
39.75
39.80
39.75
+0.60
1
10499
12:46:51
39.75
39.80
39.75
+0.60
1
10498
12:46:22
39.75
39.80
39.75
+0.60
5
10497
12:46:21
39.75
39.80
39.80
+0.65
3
10492
12:46:20
39.75
39.80
39.75
+0.60
2
10489
12:45:45
39.75
39.80
39.75
+0.60
2
10487
12:45:43
39.75
39.80
39.75
+0.60
1
10485
12:45:31
39.75
39.80
39.75
+0.60
1
10484
12:45:18
39.75
39.80
39.75
+0.60
5
10483
12:45:05
39.75
39.80
39.80
+0.65
2
10478
12:44:38
39.75
39.80
39.80
+0.65
1
10476
12:44:13
39.75
39.80
39.75
+0.60
5
10475
12:43:41
39.75
39.80
39.80
+0.65
1
10470
12:43:09
39.75
39.80
39.75
+0.60
5
10469
12:42:46
39.75
39.80
39.75
+0.60
2
10464
12:42:45
39.75
39.80
39.80
+0.65
3
10462
12:42:36
39.75
39.80
39.75
+0.60
5
10459
12:42:30
39.75
39.80
39.75
+0.60
2
10454
12:42:08
39.75
39.80
39.75
+0.60
3
10452
12:42:04
39.75
39.80
39.75
+0.60
5
10449
12:41:52
39.75
39.80
39.75
+0.60
1
10444
12:41:49
39.75
39.80
39.75
+0.60
2
10443
12:41:22
39.75
39.80
39.75
+0.60
10
10441
12:41:05
39.75
39.80
39.80
+0.65
1
10431
12:41:00
39.75
39.80
39.75
+0.60
5
10430
12:40:51
39.75
39.80
39.75
+0.60
1
10425
12:40:25
39.75
39.80
39.75
+0.60
1
10424
12:40:18
39.75
39.80
39.75
+0.60
2
10423
12:39:55
39.75
39.80
39.75
+0.60
5
10421
12:39:48
39.75
39.80
39.80
+0.65
1
10416
12:39:18
39.75
39.80
39.80
+0.65
1
10415
12:39:12
39.75
39.80
39.80
+0.65
4
10414
12:39:12
39.75
39.80
39.80
+0.65
11
10410
12:39:12
39.75
39.80
39.80
+0.65
44
10399
12:39:12
39.75
39.80
39.75
+0.60
6
10355
12:39:09
39.70
39.80
39.70
+0.55
1
10349
12:38:51
39.75
39.80
39.70
+0.55
3
10348
12:38:51
39.75
39.80
39.75
+0.60
2
10345
12:38:40
39.70
39.75
39.75
+0.60
1
10343
12:38:40
39.70
39.75
39.75
+0.60
1
10342
12:38:26
39.70
39.80
39.80
+0.65
1
10341
12:38:17
39.70
39.80
39.80
+0.65
1
10340
12:38:16
39.70
39.75
39.75
+0.60
3
10339
12:38:16
39.70
39.75
39.75
+0.60
2
10336
12:38:16
39.75
39.80
39.75
+0.60
2
10334
12:38:02
39.75
39.80
39.80
+0.65
1
10332
12:37:46
39.70
39.80
39.70
+0.55
5
10331
12:37:30
39.70
39.80
39.70
+0.55
1
10326
12:37:26
39.70
39.75
39.75
+0.60
2
10325
12:37:26
39.70
39.75
39.75
+0.60
2
10323
12:37:24
39.75
39.80
39.75
+0.60
1
10321
12:36:47
39.70
39.80
39.70
+0.55
10
10320
12:36:47
39.70
39.75
39.75
+0.60
1
10310
12:36:47
39.75
39.80
39.75
+0.60
9
10309
12:36:42
39.75
39.80
39.75
+0.60
5
10300
12:36:30
39.75
39.80
39.75
+0.60
1
10295
12:36:07
39.75
39.80
39.75
+0.60
10
10294
12:35:41
39.75
39.80
39.75
+0.60
1
10284
12:35:37
39.75
39.80
39.75
+0.60
5
10283
12:34:58
39.75
39.80
39.75
+0.60
1
10278
12:34:50
39.75
39.80
39.75
+0.60
2
10277
12:34:41
39.75
39.80
39.75
+0.60
1
10275
12:34:38
39.75
39.80
39.75
+0.60
2
10274
12:34:36
39.75
39.80
39.75
+0.60
4
10272
12:34:33
39.75
39.80
39.75
+0.60
5
10268
12:34:13
39.75
39.80
39.75
+0.60
1
10263
12:33:28
39.75
39.80
39.75
+0.60
5
10262
12:32:31
39.75
39.80
39.75
+0.60
1
10257
12:32:24
39.75
39.80
39.75
+0.60
5
10256
12:32:24
39.75
39.80
39.75
+0.60
1
10251
12:32:17
39.75
39.80
39.75
+0.60
1
10250
12:32:09
39.75
39.80
39.75
+0.60
1
10249
12:31:47
39.75
39.80
39.75
+0.60
1
10248
12:31:19
39.75
39.80
39.75
+0.60
5
10247
12:31:05
39.75
39.80
39.75
+0.60
1
10242
12:31:02
39.75
39.80
39.80
+0.65
2
10241
12:31:00
39.75
39.80
39.75
+0.60
2
10239
12:30:44
39.75
39.80
39.75
+0.60
1
10237
12:30:23
39.75
39.80
39.75
+0.60
1
10236
12:30:15
39.75
39.80
39.75
+0.60
5
10235
12:29:55
39.75
39.80
39.80
+0.65
1
10230
12:29:40
39.75
39.85
39.75
+0.60
2
10229
12:29:38
39.75
39.80
39.85
+0.70
1
10227
12:29:38
39.75
39.80
39.80
+0.65
26
10226
12:29:10
39.75
39.80
39.75
+0.60
5
10200
12:29:03
39.75
39.80
39.80
+0.65
20
10195
12:28:18
39.75
39.80
39.75
+0.60
2
10175
12:28:06
39.75
39.80
39.75
+0.60
5
10173
12:27:56
39.75
39.80
39.75
+0.60
4
10168
12:27:46
39.75
39.80
39.75
+0.60
5
10164
12:27:39
39.75
39.80
39.75
+0.60
3
10159
12:27:22
39.80
39.85
39.80
+0.65
4
10156
12:27:21
39.80
39.85
39.80
+0.65
2
10152
12:27:18
39.80
39.85
39.80
+0.65
5
10150
12:27:10
39.80
39.85
39.80
+0.65
2
10145
12:27:08
39.80
39.85
39.80
+0.65
11
10143
12:27:01
39.80
39.85
39.80
+0.65
5
10132
12:26:56
39.80
39.85
39.85
+0.70
1
10127
12:26:47
39.80
39.85
39.85
+0.70
1
10126
12:26:38
39.75
39.85
39.85
+0.70
15
10125
12:26:36
39.75
39.85
39.85
+0.70
15
10110
12:26:35
39.75
39.80
39.80
+0.65
1
10095
12:26:35
39.75
39.80
39.85
+0.70
12
10094
12:26:35
39.75
39.80
39.80
+0.65
3
10082
12:26:33
39.75
39.80
39.80
+0.65
1
10079
12:26:33
39.75
39.80
39.80
+0.65
10
10078
12:26:33
39.75
39.80
39.80
+0.65
15
10068
12:26:31
39.75
39.80
39.80
+0.65
15
10053
12:26:26
39.75
39.80
39.80
+0.65
1
10038
12:26:23
39.75
39.80
39.80
+0.65
1
10037
12:26:12
39.75
39.80
39.80
+0.65
1
10036
12:25:57
39.75
39.80
39.75
+0.60
5
10035
12:24:52
39.75
39.80
39.75
+0.60
5
10030
12:23:57
39.75
39.80
39.75
+0.60
10
10025
12:23:48
39.75
39.80
39.75
+0.60
5
10015
12:23:44
39.75
39.80
39.80
+0.65
1
10010
12:23:20
39.75
39.80
39.75
+0.60
2
10009
12:22:43
39.75
39.80
39.75
+0.60
5
10007
12:22:43
39.75
39.80
39.75
+0.60
5
10002
12:22:16
39.75
39.80
39.75
+0.60
1
9997
12:22:12
39.75
39.80
39.75
+0.60
1
9996
12:21:52
39.75
39.80
39.75
+0.60
3
9995
12:21:39
39.75
39.80
39.75
+0.60
5
9992
12:21:25
39.75
39.80
39.75
+0.60
1
9987
12:20:53
39.75
39.80
39.80
+0.65
1
9986
12:20:48
39.75
39.80
39.80
+0.65
1
9985
12:20:45
39.75
39.80
39.80
+0.65
3
9984
12:20:43
39.75
39.80
39.80
+0.65
1
9981
12:20:43
39.75
39.80
39.80
+0.65
1
9980
12:20:40
39.75
39.80
39.80
+0.65
1
9979
12:20:34
39.75
39.85
39.75
+0.60
5
9978
12:20:30
39.75
39.80
39.80
+0.65
1
9973
12:20:30
39.75
39.80
39.80
+0.65
1
9972
12:20:24
39.75
39.80
39.80
+0.65
3
9971
12:20:24
39.75
39.80
39.80
+0.65
2
9968
12:20:24
39.80
39.85
39.80
+0.65
16
9966
12:20:17
39.80
39.85
39.80
+0.65
1
9950
12:19:57
39.80
39.85
39.80
+0.65
2
9949
12:19:56
39.80
39.85
39.80
+0.65
1
9947
12:19:49
39.80
39.85
39.80
+0.65
1
9946
12:19:37
39.80
39.85
39.80
+0.65
2
9945
12:19:31
39.80
39.85
39.80
+0.65
2
9943
12:19:30
39.80
39.85
39.80
+0.65
5
9941
12:19:30
39.80
39.85
39.80
+0.65
1
9936
12:19:21
39.75
39.80
39.80
+0.65
2
9935
12:19:21
39.75
39.80
39.80
+0.65
60
9933
12:19:21
39.75
39.80
39.75
+0.60
10
9873
12:18:25
39.75
39.80
39.75
+0.60
5
9863
12:18:14
39.75
39.80
39.75
+0.60
1
9858
12:18:06
39.75
39.80
39.80
+0.65
3
9857
12:17:46
39.75
39.80
39.75
+0.60
2
9854
12:17:43
39.75
39.80
39.75
+0.60
2
9852
12:17:21
39.75
39.80
39.75
+0.60
5
9850
12:17:03
39.75
39.80
39.75
+0.60
2
9845
12:16:59
39.75
39.80
39.75
+0.60
2
9843
12:16:52
39.75
39.80
39.80
+0.65
1
9841
12:16:16
39.75
39.80
39.75
+0.60
5
9840
12:15:51
39.75
39.80
39.75
+0.60
7
9835
12:15:50
39.75
39.80
39.80
+0.65
4
9828
12:15:50
39.75
39.80
39.80
+0.65
22
9824
12:15:48
39.75
39.80
39.80
+0.65
1
9802
12:15:40
39.75
39.80
39.75
+0.60
2
9801
12:15:33
39.75
39.80
39.80
+0.65
1
9799
12:15:12
39.75
39.80
39.75
+0.60
5
9798
12:15:06
39.75
39.80
39.80
+0.65
1
9793
12:15:00
39.75
39.80
39.80
+0.65
1
9792
12:14:44
39.75
39.80
39.80
+0.65
1
9791
12:14:07
39.75
39.80
39.75
+0.60
5
9790
12:14:05
39.75
39.80
39.75
+0.60
1
9785
12:13:57
39.75
39.80
39.75
+0.60
2
9784
12:13:03
39.75
39.85
39.75
+0.60
5
9782
12:13:02
39.75
39.80
39.80
+0.65
1
9777
12:12:46
39.75
39.80
39.80
+0.65
5
9776
12:12:34
39.75
39.80
39.80
+0.65
1
9771
12:12:18
39.75
39.80
39.80
+0.65
1
9770
12:12:11
39.75
39.80
39.80
+0.65
1
9769
12:12:09
39.75
39.80
39.80
+0.65
6
9768
12:12:09
39.75
39.80
39.80
+0.65
14
9762
12:12:00
39.75
39.80
39.80
+0.65
1
9748
12:12:00
39.75
39.80
39.80
+0.65
2
9747
12:12:00
39.75
39.80
39.80
+0.65
1
9745
12:11:58
39.75
39.85
39.75
+0.60
5
9744
12:11:50
39.80
39.85
39.80
+0.65
2
9739
12:11:28
39.75
39.80
39.80
+0.65
4
9737
12:11:28
39.80
39.85
39.80
+0.65
1
9733
12:11:05
39.75
39.80
39.80
+0.65
1
9732
12:10:54
39.80
39.85
39.75
+0.60
4
9731
12:10:54
39.80
39.85
39.80
+0.65
1
9727
12:10:43
39.80
39.85
39.80
+0.65
2
9726
12:10:16
39.80
39.85
39.80
+0.65
7
9724
12:09:49
39.80
39.85
39.80
+0.65
5
9717
12:09:31
39.80
39.85
39.80
+0.65
2
9712
12:09:28
39.80
39.85
39.80
+0.65
1
9710
12:09:16
39.80
39.85
39.80
+0.65
2
9709
12:08:45
39.80
39.85
39.80
+0.65
5
9707
12:08:22
39.80
39.85
39.80
+0.65
3
9702
12:08:20
39.80
39.85
39.80
+0.65
3
9699
12:08:05
39.80
39.85
39.80
+0.65
3
9696
12:08:00
39.80
39.85
39.80
+0.65
1
9693
12:08:00
39.80
39.85
39.80
+0.65
2
9692
12:07:40
39.80
39.85
39.80
+0.65
5
9690
12:07:27
39.80
39.85
39.80
+0.65
1
9685
12:07:00
39.80
39.85
39.80
+0.65
1
9684
12:06:36
39.80
39.85
39.80
+0.65
5
9683
12:06:16
39.80
39.85
39.85
+0.70
1
9678
12:05:32
39.80
39.85
39.85
+0.70
1
9677
12:05:31
39.80
39.85
39.80
+0.65
20
9676
12:05:31
39.80
39.85
39.85
+0.70
1
9656
12:05:31
39.80
39.85
39.80
+0.65
5
9655
12:05:19
39.80
39.85
39.85
+0.70
1
9650
12:05:19
39.80
39.85
39.85
+0.70
5
9649
12:05:19
39.80
39.85
39.85
+0.70
15
9644
12:05:00
39.80
39.85
39.85
+0.70
1
9629
12:04:38
39.80
39.85
39.85
+0.70
1
9628
12:04:27
39.80
39.85
39.80
+0.65
5
9627
12:04:18
39.80
39.85
39.85
+0.70
1
9622
12:04:10
39.80
39.85
39.80
+0.65
2
9621
12:03:22
39.80
39.85
39.80
+0.65
5
9619
12:03:22
39.80
39.85
39.80
+0.65
5
9614
12:03:03
39.80
39.85
39.80
+0.65
1
9609
12:03:02
39.80
39.85
39.80
+0.65
1
9608
12:02:24
39.80
39.85
39.85
+0.70
2
9607
12:02:24
39.80
39.85
39.85
+0.70
3
9605
12:02:24
39.80
39.85
39.85
+0.70
70
9602
12:02:18
39.80
39.85
39.80
+0.65
5
9532
12:01:58
39.80
39.85
39.80
+0.65
1
9527
12:01:57
39.80
39.85
39.80
+0.65
1
9526
12:01:25
39.80
39.85
39.80
+0.65
1
9525
12:01:14
39.80
39.85
39.80
+0.65
5
9524
12:01:00
39.80
39.85
39.85
+0.70
2
9519
12:00:20
39.80
39.85
39.80
+0.65
2
9517
12:00:09
39.80
39.85
39.80
+0.65
5
9515
12:00:00
39.80
39.85
39.85
+0.70
5
9510
11:59:35
39.80
39.85
39.85
+0.70
2
9505
11:59:10
39.80
39.85
39.85
+0.70
2
9503
11:59:05
39.80
39.85
39.80
+0.65
5
9501
11:58:55
39.80
39.85
39.85
+0.70
3
9496
11:58:37
39.80
39.85
39.80
+0.65
1
9493
11:58:00
39.80
39.85
39.80
+0.65
5
9492
11:57:56
39.75
39.80
39.80
+0.65
10
9487
11:57:11
39.75
39.80
39.80
+0.65
8
9477
11:57:11
39.75
39.80
39.80
+0.65
2
9469
11:57:09
39.75
39.80
39.80
+0.65
1
9467
11:56:56
39.80
39.85
39.75
+0.60
1
9466
11:56:56
39.80
39.85
39.80
+0.65
4
9465
11:56:42
39.80
39.85
39.80
+0.65
3
9461
11:56:30
39.75
39.80
39.80
+0.65
2
9458
11:56:10
39.75
39.80
39.80
+0.65
19
9456
11:56:05
39.75
39.80
39.80
+0.65
7
9437
11:55:51
39.75
39.80
39.75
+0.60
5
9430
11:55:21
39.75
39.80
39.80
+0.65
2
9425
11:54:51
39.75
39.80
39.75
+0.60
10
9423
11:54:47
39.75
39.80
39.75
+0.60
5
9413
11:54:26
39.75
39.80
39.80
+0.65
5
9408
11:53:42
39.80
39.85
39.75
+0.60
1
9403
11:53:42
39.80
39.85
39.80
+0.65
4
9402
11:53:14
39.75
39.80
39.80
+0.65
1
9398
11:53:13
39.75
39.80
39.80
+0.65
1
9397
11:53:04
39.75
39.85
39.85
+0.70
1
9396
11:52:40
39.75
39.80
39.80
+0.65
2
9395
11:52:38
39.80
39.85
39.75
+0.60
1
9393
11:52:38
39.80
39.85
39.80
+0.65
4
9392
11:52:00
39.80
39.85
39.80
+0.65
11
9388
11:51:38
39.80
39.85
39.80
+0.65
2
9377
11:51:36
39.80
39.85
39.80
+0.65
6
9375
11:51:33
39.80
39.85
39.80
+0.65
5
9369
11:51:24
39.80
39.85
39.80
+0.65
1
9364
11:50:29
39.75
39.85
39.75
+0.60
5
9363
11:50:13
39.80
39.85
39.80
+0.65
10
9358
11:50:09
39.80
39.85
39.80
+0.65
1
9348
11:49:48
39.75
39.80
39.80
+0.65
4
9347
11:49:46
39.75
39.80
39.80
+0.65
1
9343
11:49:45
39.75
39.80
39.80
+0.65
1
9342
11:49:45
39.75
39.80
39.85
+0.70
1
9341
11:49:45
39.75
39.80
39.80
+0.65
43
9340
11:49:29
39.75
39.80
39.80
+0.65
1
9297
11:49:24
39.75
39.80
39.75
+0.60
5
9296
11:49:07
39.75
39.80
39.75
+0.60
3
9291
11:48:54
39.75
39.80
39.75
+0.60
2
9288
11:48:54
39.75
39.80
39.75
+0.60
1
9286
11:48:51
39.75
39.80
39.75
+0.60
1
9285
11:48:50
39.75
39.80
39.75
+0.60
2
9284
11:48:48
39.75
39.80
39.75
+0.60
15
9282
11:48:20
39.75
39.80
39.75
+0.60
5
9267
11:47:15
39.75
39.80
39.75
+0.60
5
9262
11:47:00
39.75
39.80
39.75
+0.60
10
9257
11:46:11
39.75
39.80
39.75
+0.60
5
9247
11:45:48
39.75
39.80
39.80
+0.65
1
9242
11:45:25
39.75
39.80
39.80
+0.65
1
9241
11:45:15
39.75
39.80
39.80
+0.65
1
9240
11:45:06
39.75
39.85
39.75
+0.60
5
9239
11:45:00
39.75
39.80
39.80
+0.65
2
9234
11:44:54
39.75
39.80
39.80
+0.65
1
9232
11:44:54
39.80
39.85
39.80
+0.65
4
9231
11:44:49
39.80
39.85
39.80
+0.65
1
9227
11:44:02
39.80
39.85
39.80
+0.65
5
9226
11:43:54
39.75
39.80
39.80
+0.65
2
9221
11:43:08
39.75
39.80
39.80
+0.65
1
9219
11:42:57
39.75
39.85
39.75
+0.60
5
9218
11:42:48
39.75
39.80
39.80
+0.65
1
9213
11:42:38
39.75
39.80
39.80
+0.65
1
9212
11:42:21
39.75
39.80
39.80
+0.65
1
9211
11:41:53
39.75
39.85
39.75
+0.60
5
9210
11:41:49
39.75
39.85
39.85
+0.70
1
9205
11:41:39
39.75
39.80
39.80
+0.65
1
9204
11:41:10
39.75
39.80
39.80
+0.65
2
9203
11:40:48
39.75
39.85
39.85
+0.70
23
9201
11:40:48
39.80
39.85
39.75
+0.60
4
9178
11:40:48
39.80
39.85
39.80
+0.65
1
9174
11:39:44
39.75
39.85
39.75
+0.60
5
9173
11:39:38
39.75
39.80
39.80
+0.65
1
9168
11:39:34
39.75
39.80
39.80
+0.65
5
9167
11:39:32
39.75
39.80
39.80
+0.65
1
9162
11:38:39
39.80
39.85
39.75
+0.60
1
9161
11:38:39
39.80
39.85
39.80
+0.65
4
9160
11:38:14
39.80
39.85
39.80
+0.65
1
9156
11:37:57
39.80
39.85
39.80
+0.65
1
9155
11:37:35
39.80
39.85
39.80
+0.65
1
9154
11:37:35
39.80
39.85
39.80
+0.65
5
9153
11:37:30
39.80
39.85
39.80
+0.65
72
9148
11:37:27
39.80
39.85
39.80
+0.65
1
9076
11:37:26
39.80
39.85
39.80
+0.65
1
9075
11:37:20
39.80
39.85
39.80
+0.65
2
9074
11:37:16
39.80
39.85
39.80
+0.65
5
9072
11:36:33
39.80
39.85
39.80
+0.65
4
9067
11:36:30
39.80
39.85
39.80
+0.65
5
9063
11:36:22
39.80
39.85
39.80
+0.65
1
9058
11:35:59
39.80
39.85
39.80
+0.65
1
9057
11:35:45
39.80
39.85
39.80
+0.65
1
9056
11:35:26
39.80
39.85
39.80
+0.65
5
9055
11:35:17
39.80
39.85
39.80
+0.65
2
9050
11:35:06
39.80
39.85
39.80
+0.65
3
9048
11:34:31
39.80
39.85
39.85
+0.70
16
9045
11:34:21
39.80
39.85
39.80
+0.65
5
9029
11:33:56
39.80
39.85
39.80
+0.65
5
9024
11:33:36
39.80
39.85
39.80
+0.65
1
9019
11:33:30
39.80
39.85
39.80
+0.65
2
9018
11:33:27
39.80
39.85
39.80
+0.65
1
9016
11:33:17
39.80
39.85
39.80
+0.65
5
9015
11:33:10
39.80
39.85
39.80
+0.65
1
9010
11:32:54
39.80
39.85
39.80
+0.65
1
9009
11:32:46
39.80
39.85
39.80
+0.65
55
9008
11:32:43
39.80
39.85
39.85
+0.70
17
8953
11:32:12
39.80
39.85
39.80
+0.65
5
8936
11:31:51
39.80
39.85
39.80
+0.65
10
8931
11:31:08
39.80
39.85
39.80
+0.65
5
8921
11:31:05
39.80
39.85
39.80
+0.65
1
8916
11:30:46
39.80
39.85
39.80
+0.65
1
8915
11:30:39
39.80
39.85
39.80
+0.65
1
8914
11:30:35
39.80
39.85
39.85
+0.70
1
8913
11:30:03
39.80
39.85
39.80
+0.65
5
8912
11:29:51
39.80
39.85
39.80
+0.65
6
8907
11:29:40
39.80
39.85
39.80
+0.65
2
8901
11:29:26
39.80
39.85
39.80
+0.65
2
8899
11:29:11
39.80
39.85
39.80
+0.65
1
8897
11:29:00
39.80
39.85
39.80
+0.65
2
8896
11:28:59
39.80
39.85
39.80
+0.65
5
8894
11:28:53
39.80
39.85
39.80
+0.65
1
8889
11:28:42
39.80
39.85
39.80
+0.65
1
8888
11:27:54
39.80
39.85
39.80
+0.65
5
8887
11:27:48
39.80
39.85
39.85
+0.70
1
8882
11:27:41
39.80
39.85
39.85
+0.70
1
8881
11:27:18
39.80
39.85
39.85
+0.70
1
8880
11:27:00
39.80
39.85
39.85
+0.70
6
8879
11:26:50
39.85
39.90
39.80
+0.65
2
8873
11:26:50
39.85
39.90
39.85
+0.70
3
8871
11:26:32
39.80
39.85
39.85
+0.70
1
8868
11:26:19
39.85
39.90
39.85
+0.70
1
8867
11:26:19
39.80
39.85
39.85
+0.70
20
8866
11:26:19
39.80
39.85
39.85
+0.70
13
8846
11:26:19
39.80
39.85
39.85
+0.70
14
8833
11:25:54
39.75
39.80
39.80
+0.65
1
8819
11:25:54
39.80
39.85
39.80
+0.65
2
8818
11:25:50
39.75
39.80
39.80
+0.65
2
8816
11:25:46
39.75
39.85
39.85
+0.70
3
8814
11:25:45
39.80
39.85
39.75
+0.60
1
8811
11:25:45
39.80
39.85
39.80
+0.65
4
8810
11:25:10
39.80
39.85
39.80
+0.65
5
8806
11:24:41
39.80
39.85
39.80
+0.65
5
8801
11:24:40
39.80
39.85
39.85
+0.70
1
8796
11:24:27
39.80
39.85
39.85
+0.70
33
8795
11:24:27
39.80
39.85
39.85
+0.70
18
8762
11:24:12
39.80
39.85
39.80
+0.65
2
8744
11:24:03
39.80
39.85
39.80
+0.65
1
8742
11:23:48
39.80
39.85
39.85
+0.70
2
8741
11:23:36
39.80
39.85
39.80
+0.65
5
8739
11:23:34
39.80
39.85
39.80
+0.65
2
8734
11:23:19
39.80
39.85
39.80
+0.65
1
8732
11:22:51
39.80
39.85
39.80
+0.65
1
8731
11:22:44
39.80
39.85
39.80
+0.65
5
8730
11:22:32
39.80
39.85
39.80
+0.65
5
8725
11:22:32
39.80
39.85
39.80
+0.65
5
8720
11:22:01
39.80
39.85
39.80
+0.65
1
8715
11:22:00
39.80
39.85
39.80
+0.65
2
8714
11:21:56
39.80
39.85
39.80
+0.65
1
8712
11:21:39
39.80
39.85
39.80
+0.65
3
8711
11:21:27
39.80
39.85
39.80
+0.65
5
8708
11:21:19
39.80
39.85
39.80
+0.65
1
8703
11:20:38
39.80
39.85
39.85
+0.70
1
8702
11:20:23
39.80
39.85
39.80
+0.65
5
8701
11:20:11
39.80
39.85
39.85
+0.70
2
8696
11:19:41
39.80
39.85
39.85
+0.70
1
8694
11:19:38
39.80
39.85
39.80
+0.65
1
8693
11:19:30
39.80
39.85
39.80
+0.65
3
8692
11:19:20
39.80
39.85
39.85
+0.70
1
8689
11:19:18
39.80
39.85
39.80
+0.65
5
8688
11:18:50
39.80
39.85
39.85
+0.70
7
8683
11:18:19
39.80
39.85
39.85
+0.70
6
8676
11:18:14
39.80
39.90
39.80
+0.65
5
8670
11:18:10
39.85
39.90
39.85
+0.70
2
8665
11:18:08
39.85
39.90
39.90
+0.75
1
8663
11:17:52
39.85
39.90
39.85
+0.70
1
8662
11:17:37
39.85
39.90
39.85
+0.70
2
8661
11:17:22
39.80
39.85
39.85
+0.70
12
8659
11:17:16
39.80
39.85
39.85
+0.70
1
8647
11:17:09
39.80
39.85
39.80
+0.65
5
8646
11:16:59
39.80
39.85
39.80
+0.65
1
8641
11:16:38
39.80
39.85
39.85
+0.70
3
8640
11:16:38
39.80
39.85
39.85
+0.70
1
8637
11:16:38
39.80
39.85
39.85
+0.70
15
8636
11:16:36
39.80
39.85
39.85
+0.70
1
8621
11:16:36
39.80
39.85
39.85
+0.70
15
8620
11:16:35
39.80
39.85
39.85
+0.70
1
8605
11:16:35
39.80
39.85
39.85
+0.70
7
8604
11:16:35
39.80
39.85
39.85
+0.70
1
8597
11:16:35
39.80
39.85
39.85
+0.70
26
8596
11:16:31
39.80
39.85
39.85
+0.70
1
8570
11:16:31
39.80
39.85
39.85
+0.70
15
8569
11:16:31
39.80
39.85
39.80
+0.65
1
8554
11:16:30
39.75
39.85
39.85
+0.70
18
8553
11:16:30
39.75
39.85
39.85
+0.70
24
8535
11:16:30
39.75
39.85
39.85
+0.70
15
8511
11:16:27
39.75
39.85
39.85
+0.70
15
8496
11:16:20
39.75
39.80
39.80
+0.65
1
8481
11:16:05
39.75
39.85
39.75
+0.60
5
8480
11:16:04
39.75
39.80
39.80
+0.65
5
8475
11:15:58
39.75
39.80
39.80
+0.65
2
8470
11:15:54
39.75
39.80
39.80
+0.65
1
8468
11:15:23
39.75
39.80
39.80
+0.65
1
8467
11:15:13
39.75
39.80
39.80
+0.65
1
8466
11:15:12
39.80
39.85
39.80
+0.65
1
8465
11:15:11
39.80
39.85
39.80
+0.65
1
8464
11:15:09
39.80
39.85
39.80
+0.65
10
8463
11:15:00
39.80
39.85
39.80
+0.65
5
8453
11:14:20
39.75
39.80
39.80
+0.65
1
8448
11:14:20
39.75
39.80
39.80
+0.65
2
8447
11:13:59
39.75
39.80
39.80
+0.65
1
8445
11:13:56
39.80
39.85
39.75
+0.60
1
8444
11:13:56
39.80
39.85
39.80
+0.65
4
8443
11:13:44
39.80
39.85
39.80
+0.65
1
8439
11:13:34
39.80
39.85
39.80
+0.65
12
8438
11:13:12
39.80
39.85
39.80
+0.65
3
8426
11:13:11
39.80
39.85
39.80
+0.65
1
8423
11:13:09
39.80
39.85
39.80
+0.65
1
8422
11:13:06
39.80
39.85
39.80
+0.65
2
8421
11:12:51
39.80
39.85
39.80
+0.65
5
8419
11:12:33
39.80
39.85
39.80
+0.65
1
8414
11:12:04
39.75
39.85
39.75
+0.60
3
8413
11:12:03
39.75
39.80
39.80
+0.65
1
8410
11:11:47
39.80
39.85
39.80
+0.65
5
8409
11:11:30
39.75
39.80
39.80
+0.65
1
8404
11:11:14
39.80
39.85
39.75
+0.60
2
8403
11:11:14
39.80
39.85
39.80
+0.65
1
8401
11:10:42
39.75
39.85
39.75
+0.60
5
8400
11:10:40
39.75
39.80
39.80
+0.65
1
8395
11:10:38
39.80
39.85
39.80
+0.65
1
8394
11:10:31
39.75
39.80
39.80
+0.65
2
8393
11:10:30
39.75
39.80
39.80
+0.65
2
8391
11:10:25
39.75
39.80
39.80
+0.65
2
8389
11:10:25
39.80
39.85
39.80
+0.65
8
8387
11:10:11
39.80
39.85
39.80
+0.65
10
8379
11:10:11
39.80
39.85
39.80
+0.65
2
8369
11:09:50
39.80
39.85
39.80
+0.65
1
8367
11:09:41
39.80
39.85
39.80
+0.65
1
8366
11:09:38
39.80
39.85
39.80
+0.65
5
8365
11:09:24
39.80
39.85
39.85
+0.70
1
8360
11:09:13
39.80
39.85
39.80
+0.65
3
8359
11:08:38
39.80
39.85
39.80
+0.65
2
8356
11:08:33
39.80
39.85
39.80
+0.65
5
8354
11:08:15
39.80
39.85
39.80
+0.65
1
8349
11:08:06
39.80
39.85
39.85
+0.70
1
8348
11:07:53
39.80
39.85
39.80
+0.65
1
8347
11:07:51
39.80
39.85
39.80
+0.65
1
8346
11:07:40
39.80
39.85
39.80
+0.65
1
8345
11:07:39
39.80
39.85
39.85
+0.70
23
8344
11:07:29
39.80
39.85
39.80
+0.65
5
8321
11:07:09
39.80
39.85
39.80
+0.65
12
8316
11:07:08
39.80
39.85
39.80
+0.65
1
8304
11:06:50
39.80
39.85
39.80
+0.65
4
8303
11:06:40
39.80
39.85
39.80
+0.65
2
8299
11:06:39
39.80
39.85
39.85
+0.70
1
8297
11:06:37
39.80
39.85
39.80
+0.65
15
8296
11:06:24
39.80
39.85
39.80
+0.65
5
8281
11:06:07
39.80
39.85
39.80
+0.65
2
8276
11:06:04
39.80
39.85
39.80
+0.65
1
8274
11:05:24
39.80
39.85
39.80
+0.65
5
8273
11:05:23
39.80
39.85
39.85
+0.70
1
8268
11:05:21
39.80
39.85
39.85
+0.70
4
8267
11:05:20
39.80
39.85
39.80
+0.65
3
8263
11:05:20
39.80
39.85
39.80
+0.65
5
8260
11:05:14
39.80
39.85
39.80
+0.65
2
8255
11:05:13
39.80
39.85
39.85
+0.70
1
8253
11:05:11
39.80
39.85
39.80
+0.65
1
8252
11:05:06
39.80
39.85
39.85
+0.70
5
8251
11:05:00
39.80
39.85
39.85
+0.70
5
8246
11:04:56
39.80
39.85
39.85
+0.70
3
8241
11:04:56
39.80
39.85
39.85
+0.70
7
8238
11:04:56
39.80
39.85
39.85
+0.70
44
8231
11:04:54
39.80
39.85
39.85
+0.70
7
8187
11:04:53
39.75
39.80
39.80
+0.65
2
8180
11:04:53
39.75
39.80
39.80
+0.65
1
8178
11:04:47
39.75
39.80
39.80
+0.65
2
8177
11:04:30
39.75
39.80
39.80
+0.65
2
8175
11:04:15
39.75
39.85
39.75
+0.60
5
8173
11:04:12
39.75
39.80
39.80
+0.65
1
8168
11:03:58
39.75
39.80
39.80
+0.65
1
8167
11:03:42
39.75
39.80
39.75
+0.60
2
8166
11:03:37
39.75
39.80
39.80
+0.65
1
8164
11:03:11
39.75
39.85
39.75
+0.60
5
8163
11:03:00
39.75
39.80
39.80
+0.65
1
8158
11:02:50
39.75
39.80
39.80
+0.65
1
8157
11:02:33
39.75
39.85
39.85
+0.70
1
8156
11:02:33
39.75
39.85
39.85
+0.70
4
8155
11:02:33
39.75
39.80
39.80
+0.65
1
8151
11:02:33
39.80
39.85
39.80
+0.65
3
8150
11:02:29
39.80
39.85
39.80
+0.65
1
8147
11:02:16
39.80
39.85
39.80
+0.65
10
8146
11:02:15
39.80
39.85
39.80
+0.65
1
8136
11:02:06
39.75
39.85
39.75
+0.60
5
8135
11:02:04
39.75
39.80
39.80
+0.65
1
8130
11:01:59
39.75
39.80
39.80
+0.65
1
8129
11:01:42
39.75
39.80
39.80
+0.65
1
8128
11:01:25
39.75
39.80
39.80
+0.65
2
8127
11:01:14
39.75
39.80
39.80
+0.65
1
8125
11:01:02
39.75
39.85
39.85
+0.70
3
8124
11:01:02
39.80
39.85
39.75
+0.60
4
8121
11:01:02
39.80
39.85
39.80
+0.65
1
8117
11:01:02
39.80
39.85
39.80
+0.65
1
8116
11:00:40
39.75
39.80
39.80
+0.65
11
8115
11:00:29
39.80
39.85
39.80
+0.65
1
8104
11:00:25
39.80
39.85
39.80
+0.65
7
8103
10:59:57
39.75
39.85
39.75
+0.60
5
8096
10:59:33
39.75
39.85
39.85
+0.70
5
8091
10:59:14
39.75
39.85
39.85
+0.70
5
8086
10:59:14
39.75
39.80
39.80
+0.65
1
8081
10:59:14
39.75
39.80
39.80
+0.65
44
8080
10:59:13
39.75
39.80
39.80
+0.65
10
8036
10:59:00
39.70
39.75
39.75
+0.60
2
8026
10:58:53
39.70
39.80
39.70
+0.55
5
8024
10:58:49
39.70
39.80
39.80
+0.65
9
8019
10:58:42
39.70
39.80
39.80
+0.65
9
8010
10:58:42
39.70
39.75
39.75
+0.60
21
8001
10:57:48
39.70
39.75
39.70
+0.55
5
7980
10:56:52
39.70
39.75
39.75
+0.60
1
7975
10:56:51
39.70
39.75
39.75
+0.60
1
7974
10:56:44
39.70
39.75
39.70
+0.55
5
7973
10:56:26
39.70
39.75
39.70
+0.55
9
7968
10:56:12
39.70
39.80
39.70
+0.55
1
7959
10:55:39
39.70
39.80
39.70
+0.55
5
7958
10:55:11
39.70
39.75
39.75
+0.60
6
7953
10:55:10
39.70
39.75
39.70
+0.55
2
7947
10:54:59
39.70
39.75
39.75
+0.60
1
7945
10:54:35
39.70
39.75
39.70
+0.55
5
7944
10:54:06
39.70
39.75
39.75
+0.60
1
7939
10:53:56
39.70
39.75
39.75
+0.60
1
7938
10:53:45
39.70
39.75
39.75
+0.60
1
7937
10:53:38
39.75
39.80
39.75
+0.60
20
7936
10:53:30
39.75
39.80
39.75
+0.60
5
7916
10:53:29
39.75
39.80
39.80
+0.65
2
7911
10:53:15
39.75
39.80
39.80
+0.65
10
7909
10:52:46
39.75
39.80
39.80
+0.65
1
7899
10:52:36
39.75
39.80
39.80
+0.65
10
7898
10:52:35
39.75
39.80
39.80
+0.65
1
7888
10:52:32
39.75
39.80
39.80
+0.65
11
7887
10:52:28
39.75
39.80
39.80
+0.65
10
7876
10:52:26
39.75
39.80
39.75
+0.60
5
7866
10:52:26
39.75
39.80
39.80
+0.65
1
7861
10:52:19
39.75
39.80
39.80
+0.65
5
7860
10:52:17
39.75
39.80
39.80
+0.65
10
7855
10:52:11
39.75
39.80
39.80
+0.65
4
7845
10:52:11
39.75
39.80
39.80
+0.65
14
7841
10:52:11
39.75
39.80
39.80
+0.65
55
7827
10:52:08
39.75
39.80
39.80
+0.65
1
7772
10:51:50
39.75
39.80
39.80
+0.65
15
7771
10:51:43
39.70
39.75
39.75
+0.60
1
7756
10:51:27
39.70
39.75
39.75
+0.60
1
7755
10:51:25
39.70
39.75
39.75
+0.60
1
7754
10:51:22
39.70
39.75
39.75
+0.60
2
7753
10:51:21
39.70
39.80
39.70
+0.55
5
7751
10:51:20
39.70
39.75
39.75
+0.60
2
7746
10:51:02
39.70
39.75
39.75
+0.60
1
7744
10:51:01
39.70
39.75
39.75
+0.60
2
7743
10:50:57
39.70
39.75
39.75
+0.60
2
7741
10:50:40
39.70
39.75
39.70
+0.55
1
7739
10:50:17
39.70
39.80
39.70
+0.55
5
7738
10:50:04
39.70
39.80
39.70
+0.55
4
7733
10:49:57
39.70
39.80
39.70
+0.55
3
7729
10:49:54
39.70
39.80
39.80
+0.65
6
7726
10:49:53
39.65
39.75
39.75
+0.60
18
7720
10:49:53
39.65
39.75
39.75
+0.60
33
7702
10:49:51
39.65
39.70
39.70
+0.55
1
7669
10:49:41
39.60
39.65
39.65
+0.50
3
7668
10:49:40
39.60
39.75
39.60
+0.45
1
7665
10:49:28
39.60
39.70
39.70
+0.55
1
7664
10:49:28
39.60
39.70
39.70
+0.55
8
7663
10:49:12
39.60
39.70
39.60
+0.45
5
7655
10:48:22
39.60
39.70
39.60
+0.45
2
7650
10:48:08
39.60
39.70
39.60
+0.45
5
7648
10:47:30
39.60
39.65
39.65
+0.50
1
7643
10:47:30
39.65
39.70
39.65
+0.50
1
7642
10:47:03
39.65
39.70
39.65
+0.50
5
7641
10:46:53
39.65
39.70
39.65
+0.50
1
7636
10:46:12
39.65
39.75
39.65
+0.50
8
7635
10:45:59
39.65
39.75
39.65
+0.50
5
7627
10:45:38
39.65
39.75
39.75
+0.60
1
7622
10:45:35
39.65
39.70
39.70
+0.55
3
7621
10:45:33
39.65
39.70
39.70
+0.55
5
7618
10:45:07
39.65
39.70
39.70
+0.55
1
7613
10:44:54
39.65
39.70
39.65
+0.50
5
7612
10:43:51
39.70
39.75
39.70
+0.55
7
7607
10:43:50
39.70
39.75
39.70
+0.55
9
7600
10:43:50
39.70
39.75
39.70
+0.55
5
7591
10:43:46
39.70
39.75
39.70
+0.55
1
7586
10:43:40
39.70
39.75
39.70
+0.55
2
7585
10:42:50
39.70
39.75
39.70
+0.55
1
7583
10:42:45
39.70
39.75
39.70
+0.55
5
7582
10:42:35
39.70
39.75
39.70
+0.55
2
7577
10:41:59
39.70
39.75
39.70
+0.55
1
7575
10:41:41
39.70
39.80
39.70
+0.55
5
7574
10:41:37
39.75
39.80
39.75
+0.60
4
7569
10:41:06
39.75
39.80
39.75
+0.60
2
7565
10:41:06
39.75
39.80
39.75
+0.60
1
7563
10:41:06
39.70
39.75
39.75
+0.60
3
7562
10:40:58
39.75
39.80
39.75
+0.60
1
7559
10:40:55
39.75
39.80
39.80
+0.65
22
7558
10:40:50
39.70
39.75
39.75
+0.60
2
7536
10:40:50
39.70
39.75
39.75
+0.60
8
7534
10:40:44
39.70
39.80
39.80
+0.65
1
7526
10:40:39
39.75
39.80
39.75
+0.60
1
7525
10:40:37
39.75
39.80
39.70
+0.55
3
7524
10:40:37
39.75
39.80
39.75
+0.60
2
7521
10:40:37
39.75
39.80
39.75
+0.60
3
7519
10:40:31
39.75
39.80
39.75
+0.60
2
7516
10:40:30
39.75
39.80
39.75
+0.60
1
7514
10:40:15
39.70
39.75
39.75
+0.60
23
7513
10:40:13
39.70
39.80
39.70
+0.55
2
7490
10:40:09
39.70
39.75
39.75
+0.60
1
7488
10:40:05
39.70
39.75
39.70
+0.55
1
7487
10:40:01
39.70
39.75
39.75
+0.60
6
7486
10:39:50
39.70
39.75
39.70
+0.55
2
7480
10:39:32
39.70
39.80
39.70
+0.55
5
7478
10:39:12
39.70
39.80
39.70
+0.55
2
7473
10:38:40
39.70
39.80
39.70
+0.55
1
7471
10:38:28
39.70
39.80
39.70
+0.55
5
7470
10:38:25
39.75
39.80
39.75
+0.60
2
7465
10:38:22
39.75
39.80
39.75
+0.60
1
7463
10:38:22
39.75
39.80
39.75
+0.60
6
7462
10:38:22
39.70
39.75
39.75
+0.60
3
7456
10:38:16
39.70
39.75
39.75
+0.60
1
7453
10:38:09
39.75
39.80
39.75
+0.60
1
7452
10:38:03
39.70
39.75
39.75
+0.60
4
7451
10:38:00
39.70
39.75
39.75
+0.60
52
7447
10:37:50
39.70
39.75
39.75
+0.60
2
7395
10:37:49
39.70
39.75
39.75
+0.60
1
7393
10:37:42
39.70
39.75
39.70
+0.55
1
7392
10:37:39
39.70
39.75
39.70
+0.55
1
7391
10:37:27
39.70
39.75
39.70
+0.55
1
7390
10:37:25
39.70
39.75
39.70
+0.55
1
7389
10:37:23
39.65
39.75
39.65
+0.50
5
7388
10:37:17
39.65
39.70
39.70
+0.55
38
7383
10:37:12
39.65
39.70
39.70
+0.55
10
7345
10:37:11
39.65
39.70
39.70
+0.55
28
7335
10:37:10
39.60
39.65
39.65
+0.50
27
7307
10:37:09
39.60
39.65
39.60
+0.45
4
7280
10:37:09
39.60
39.65
39.65
+0.50
26
7276
10:37:09
39.60
39.65
39.60
+0.45
1
7250
10:37:09
39.60
39.65
39.65
+0.50
1
7249
10:37:09
39.60
39.65
39.65
+0.50
21
7248
10:37:09
39.55
39.60
39.60
+0.45
234
7227
10:37:09
39.55
39.60
39.60
+0.45
5
6993
10:36:39
39.55
39.60
39.55
+0.40
1
6988
10:36:38
39.55
39.60
39.55
+0.40
1
6987
10:36:26
39.55
39.60
39.55
+0.40
1
6986
10:36:24
39.55
39.60
39.60
+0.45
15
6985
10:36:21
39.55
39.60
39.55
+0.40
1
6970
10:36:21
39.55
39.60
39.55
+0.40
1
6969
10:36:21
39.50
39.55
39.55
+0.40
73
6968
10:36:21
39.50
39.55
39.55
+0.40
24
6895
10:36:00
39.50
39.55
39.50
+0.35
2
6871
10:35:42
39.50
39.55
39.50
+0.35
1
6869
10:34:49
39.50
39.55
39.50
+0.35
1
6868
10:34:23
39.50
39.55
39.50
+0.35
2
6867
10:34:02
39.45
39.50
39.50
+0.35
1
6865
10:33:46
39.50
39.55
39.50
+0.35
1
6864
10:33:35
39.50
39.55
39.50
+0.35
1
6863
10:33:21
39.50
39.55
39.50
+0.35
2
6862
10:32:25
39.50
39.55
39.55
+0.40
5
6860
10:32:24
39.50
39.55
39.50
+0.35
1
6855
10:32:23
39.45
39.50
39.50
+0.35
3
6854
10:32:23
39.50
39.55
39.50
+0.35
1
6851
10:32:17
39.50
39.55
39.50
+0.35
1
6850
10:32:11
39.50
39.55
39.50
+0.35
1
6849
10:32:10
39.50
39.55
39.50
+0.35
2
6848
10:31:59
39.50
39.55
39.50
+0.35
1
6846
10:31:52
39.50
39.55
39.50
+0.35
1
6845
10:31:39
39.50
39.55
39.50
+0.35
5
6844
10:31:32
39.50
39.55
39.55
+0.40
7
6839
10:31:32
39.50
39.55
39.55
+0.40
8
6832
10:31:32
39.50
39.55
39.55
+0.40
7
6824
10:31:32
39.50
39.55
39.55
+0.40
21
6817
10:31:28
39.50
39.55
39.50
+0.35
3
6796
10:31:28
39.45
39.50
39.50
+0.35
15
6793
10:31:28
39.50
39.55
39.50
+0.35
5
6778
10:31:27
39.50
39.55
39.50
+0.35
1
6773
10:31:12
39.50
39.55
39.50
+0.35
1
6772
10:30:01
39.50
39.55
39.50
+0.35
2
6771
10:29:54
39.45
39.50
39.50
+0.35
1
6769
10:29:34
39.50
39.55
39.50
+0.35
1
6768
10:29:19
39.50
39.55
39.50
+0.35
1
6767
10:29:18
39.50
39.55
39.50
+0.35
2
6766
10:29:18
39.50
39.55
39.50
+0.35
3
6764
10:28:38
39.50
39.55
39.50
+0.35
4
6761
10:28:38
39.50
39.55
39.50
+0.35
3
6757
10:28:31
39.50
39.55
39.50
+0.35
1
6754
10:28:20
39.45
39.50
39.50
+0.35
2
6753
10:27:38
39.45
39.55
39.45
+0.30
1
6751
10:26:36
39.45
39.50
39.50
+0.35
2
6750
10:26:28
39.45
39.55
39.45
+0.30
1
6748
10:25:51
39.45
39.55
39.45
+0.30
6
6747
10:25:36
39.50
39.55
39.50
+0.35
3
6741
10:25:36
39.50
39.55
39.50
+0.35
1
6738
10:25:36
39.50
39.55
39.50
+0.35
1
6737
10:25:24
39.45
39.50
39.50
+0.35
5
6736
10:25:19
39.45
39.50
39.50
+0.35
1
6731
10:24:30
39.45
39.50
39.50
+0.35
2
6730
10:24:11
39.45
39.50
39.50
+0.35
1
6728
10:24:03
39.45
39.55
39.45
+0.30
4
6727
10:23:33
39.45
39.50
39.50
+0.35
1
6723
10:22:56
39.45
39.50
39.50
+0.35
1
6722
10:22:27
39.45
39.50
39.50
+0.35
1
6721
10:21:58
39.50
39.55
39.50
+0.35
1
6720
10:21:57
39.50
39.55
39.50
+0.35
2
6719
10:21:55
39.50
39.55
39.50
+0.35
10
6717
10:21:02
39.45
39.50
39.50
+0.35
4
6707
10:21:02
39.50
39.55
39.50
+0.35
1
6703
10:20:41
39.45
39.50
39.50
+0.35
6
6702
10:20:40
39.45
39.50
39.50
+0.35
2
6696
10:20:36
39.45
39.55
39.55
+0.40
10
6694
10:19:59
39.45
39.50
39.50
+0.35
2
6684
10:19:59
39.45
39.50
39.50
+0.35
2
6682
10:19:58
39.50
39.55
39.50
+0.35
1
6680
10:19:53
39.50
39.55
39.50
+0.35
25
6679
10:18:44
39.50
39.55
39.50
+0.35
1
6654
10:18:34
39.50
39.55
39.50
+0.35
3
6653
10:18:27
39.50
39.55
39.50
+0.35
2
6650
10:18:19
39.50
39.55
39.50
+0.35
2
6648
10:16:50
39.50
39.55
39.50
+0.35
2
6646
10:16:44
39.50
39.55
39.50
+0.35
1
6644
10:16:25
39.50
39.60
39.50
+0.35
2
6643
10:16:08
39.50
39.60
39.60
+0.45
15
6641
10:16:06
39.50
39.60
39.60
+0.45
15
6626
10:15:55
39.50
39.60
39.60
+0.45
15
6611
10:15:53
39.50
39.55
39.55
+0.40
1
6596
10:15:53
39.45
39.55
39.60
+0.45
12
6595
10:15:53
39.45
39.55
39.55
+0.40
3
6583
10:15:50
39.45
39.55
39.55
+0.40
15
6580
10:15:32
39.45
39.55
39.55
+0.40
1
6565
10:15:00
39.50
39.55
39.50
+0.35
1
6564
10:14:56
39.50
39.55
39.50
+0.35
2
6563
10:14:55
39.50
39.55
39.50
+0.35
1
6561
10:13:04
39.50
39.55
39.50
+0.35
1
6560
10:13:01
39.50
39.55
39.55
+0.40
3
6559
10:13:00
39.50
39.55
39.50
+0.35
2
6556
10:12:53
39.55
39.60
39.55
+0.40
2
6554
10:12:51
39.55
39.60
39.55
+0.40
2
6552
10:12:51
39.55
39.60
39.55
+0.40
20
6550
10:12:39
39.55
39.60
39.55
+0.40
5
6530
10:12:22
39.55
39.60
39.60
+0.45
3
6525
10:11:37
39.55
39.60
39.60
+0.45
2
6522
10:11:06
39.55
39.60
39.60
+0.45
9
6520
10:11:06
39.55
39.60
39.60
+0.45
4
6511
10:10:39
39.50
39.60
39.50
+0.35
1
6507
10:10:33
39.50
39.60
39.50
+0.35
1
6506
10:10:27
39.50
39.55
39.55
+0.40
1
6505
10:10:27
39.50
39.55
39.55
+0.40
16
6504
10:10:15
39.50
39.55
39.55
+0.40
1
6488
10:10:02
39.50
39.55
39.55
+0.40
9
6487
10:10:02
39.45
39.50
39.50
+0.35
1
6478
10:10:01
39.45
39.50
39.50
+0.35
30
6477
10:09:49
39.45
39.50
39.45
+0.30
5
6447
10:09:47
39.40
39.45
39.45
+0.30
1
6442
10:09:45
39.40
39.45
39.45
+0.30
2
6441
10:09:30
39.40
39.45
39.45
+0.30
1
6439
10:09:30
39.40
39.45
39.45
+0.30
3
6438
10:09:20
39.40
39.45
39.45
+0.30
1
6435
10:09:20
39.40
39.45
39.45
+0.30
22
6434
10:09:10
39.40
39.45
39.40
+0.25
2
6412
10:09:09
39.40
39.45
39.45
+0.30
3
6410
10:08:20
39.40
39.45
39.45
+0.30
10
6407
10:07:55
39.35
39.40
39.40
+0.25
3
6397
10:07:53
39.35
39.40
39.40
+0.25
11
6394
10:07:53
39.40
39.45
39.40
+0.25
9
6383
10:07:13
39.35
39.40
39.40
+0.25
1
6374
10:07:00
39.35
39.40
39.40
+0.25
4
6373
10:07:00
39.35
39.40
39.40
+0.25
29
6369
10:06:53
39.35
39.40
39.35
+0.20
1
6340
10:06:50
39.35
39.40
39.40
+0.25
1
6339
10:06:36
39.35
39.40
39.40
+0.25
2
6338
10:06:32
39.35
39.40
39.40
+0.25
17
6336
10:06:32
39.40
39.50
39.40
+0.25
52
6319
10:06:20
39.40
39.50
39.40
+0.25
10
6267
10:06:19
39.40
39.45
39.45
+0.30
1
6257
10:05:59
39.40
39.45
39.45
+0.30
1
6256
10:05:56
39.40
39.45
39.45
+0.30
2
6255
10:05:56
39.40
39.45
39.45
+0.30
3
6253
10:05:46
39.40
39.45
39.40
+0.25
6
6250
10:04:56
39.45
39.50
39.45
+0.30
19
6244
10:04:56
39.45
39.50
39.45
+0.30
10
6225
10:04:39
39.45
39.50
39.50
+0.35
1
6215
10:04:18
39.50
39.55
39.50
+0.35
46
6214
10:04:05
39.50
39.55
39.55
+0.40
3
6168
10:04:04
39.50
39.55
39.50
+0.35
4
6165
10:03:44
39.50
39.55
39.55
+0.40
1
6161
10:02:43
39.50
39.60
39.60
+0.45
1
6160
10:02:41
39.50
39.60
39.50
+0.35
20
6159
10:02:33
39.50
39.55
39.55
+0.40
10
6139
10:02:22
39.50
39.55
39.50
+0.35
2
6129
10:01:55
39.50
39.55
39.50
+0.35
1
6127
10:01:30
39.50
39.55
39.50
+0.35
2
6126
10:01:27
39.50
39.55
39.55
+0.40
1
6124
10:01:18
39.50
39.55
39.55
+0.40
1
6123
10:01:04
39.50
39.55
39.55
+0.40
1
6122
10:01:01
39.50
39.55
39.55
+0.40
1
6121
10:00:54
39.55
39.60
39.55
+0.40
14
6120
10:00:33
39.55
39.60
39.60
+0.45
1
6106
10:00:22
39.55
39.60
39.55
+0.40
1
6105
09:59:44
39.55
39.60
39.55
+0.40
2
6104
09:58:39
39.55
39.60
39.55
+0.40
1
6102
09:58:24
39.55
39.60
39.60
+0.45
1
6101
09:58:19
39.55
39.60
39.60
+0.45
1
6100
09:58:03
39.55
39.60
39.55
+0.40
1
6099
09:57:40
39.55
39.60
39.55
+0.40
2
6098
09:57:02
39.55
39.60
39.55
+0.40
10
6096
09:56:57
39.55
39.60
39.55
+0.40
2
6086
09:56:28
39.55
39.60
39.60
+0.45
1
6084
09:56:28
39.55
39.60
39.55
+0.40
3
6083
09:56:20
39.55
39.60
39.55
+0.40
2
6080
09:56:20
39.55
39.60
39.55
+0.40
1
6078
09:56:20
39.50
39.55
39.55
+0.40
8
6077
09:56:19
39.50
39.55
39.50
+0.35
1
6069
09:56:11
39.50
39.55
39.50
+0.35
1
6068
09:55:56
39.50
39.55
39.50
+0.35
1
6067
09:55:45
39.50
39.55
39.55
+0.40
5
6066
09:55:35
39.50
39.55
39.50
+0.35
1
6061
09:55:19
39.50
39.55
39.55
+0.40
2
6060
09:55:09
39.50
39.55
39.50
+0.35
2
6058
09:55:07
39.50
39.55
39.50
+0.35
1
6056
09:54:55
39.50
39.55
39.50
+0.35
3
6055
09:54:55
39.50
39.55
39.50
+0.35
5
6052
09:54:44
39.50
39.55
39.55
+0.40
3
6047
09:53:53
39.50
39.55
39.55
+0.40
1
6044
09:53:50
39.50
39.55
39.50
+0.35
2
6043
09:53:49
39.50
39.55
39.55
+0.40
1
6041
09:53:49
39.50
39.55
39.55
+0.40
1
6040
09:53:44
39.50
39.55
39.55
+0.40
2
6039
09:52:54
39.50
39.55
39.55
+0.40
5
6037
09:52:53
39.50
39.55
39.50
+0.35
40
6032
09:52:46
39.50
39.55
39.55
+0.40
2
5992
09:52:18
39.50
39.55
39.55
+0.40
2
5990
09:52:07
39.55
39.60
39.55
+0.40
5
5988
09:51:52
39.55
39.60
39.55
+0.40
4
5983
09:51:52
39.55
39.60
39.55
+0.40
2
5979
09:51:23
39.55
39.60
39.60
+0.45
1
5977
09:51:18
39.55
39.60
39.60
+0.45
2
5976
09:51:16
39.55
39.60
39.60
+0.45
1
5974
09:51:03
39.50
39.55
39.70
+0.55
19
5973
09:51:03
39.50
39.55
39.65
+0.50
11
5954
09:51:03
39.50
39.55
39.60
+0.45
18
5943
09:51:03
39.50
39.55
39.55
+0.40
2
5925
09:50:56
39.50
39.55
39.55
+0.40
2
5923
09:50:32
39.50
39.55
39.50
+0.35
1
5921
09:50:23
39.50
39.60
39.50
+0.35
1
5920
09:50:05
39.50
39.60
39.50
+0.35
24
5919
09:50:05
39.55
39.60
39.55
+0.40
24
5895
09:50:00
39.55
39.60
39.55
+0.40
2
5871
09:49:57
39.55
39.60
39.55
+0.40
1
5869
09:49:52
39.55
39.60
39.60
+0.45
6
5868
09:49:52
39.55
39.60
39.60
+0.45
24
5862
09:49:52
39.55
39.60
39.60
+0.45
6
5838
09:49:35
39.55
39.60
39.55
+0.40
2
5832
09:48:33
39.55
39.60
39.55
+0.40
1
5830
09:48:28
39.55
39.60
39.55
+0.40
1
5829
09:48:27
39.55
39.60
39.60
+0.45
3
5828
09:48:20
39.55
39.60
39.55
+0.40
4
5825
09:47:58
39.55
39.60
39.55
+0.40
1
5821
09:47:47
39.50
39.55
39.55
+0.40
4
5820
09:47:47
39.50
39.55
39.55
+0.40
5
5816
09:47:39
39.50
39.55
39.55
+0.40
1
5811
09:47:32
39.50
39.55
39.55
+0.40
1
5810
09:47:26
39.50
39.55
39.55
+0.40
4
5809
09:47:16
39.50
39.55
39.55
+0.40
2
5805
09:46:48
39.50
39.55
39.55
+0.40
10
5803
09:46:44
39.50
39.55
39.55
+0.40
1
5793
09:46:27
39.50
39.55
39.50
+0.35
1
5792
09:46:19
39.50
39.55
39.50
+0.35
1
5791
09:46:19
39.50
39.55
39.50
+0.35
1
5790
09:46:14
39.50
39.55
39.50
+0.35
1
5789
09:46:06
39.50
39.55
39.55
+0.40
10
5788
09:45:51
39.50
39.55
39.50
+0.35
1
5778
09:45:38
39.50
39.55
39.55
+0.40
1
5777
09:45:27
39.55
39.60
39.55
+0.40
10
5776
09:45:27
39.55
39.60
39.55
+0.40
17
5766
09:45:27
39.55
39.60
39.55
+0.40
2
5749
09:45:15
39.55
39.65
39.55
+0.40
19
5747
09:45:15
39.60
39.65
39.60
+0.45
1
5728
09:44:50
39.60
39.65
39.60
+0.45
1
5727
09:44:45
39.55
39.60
39.60
+0.45
1
5726
09:44:45
39.55
39.65
39.65
+0.50
2
5725
09:44:43
39.55
39.60
39.60
+0.45
5
5723
09:44:17
39.55
39.60
39.60
+0.45
1
5718
09:44:15
39.55
39.60
39.60
+0.45
2
5717
09:44:15
39.60
39.65
39.60
+0.45
1
5715
09:44:03
39.60
39.65
39.60
+0.45
1
5714
09:43:38
39.60
39.65
39.60
+0.45
5
5713
09:43:32
39.60
39.65
39.60
+0.45
2
5708
09:43:32
39.60
39.65
39.60
+0.45
1
5706
09:43:27
39.55
39.60
39.60
+0.45
1
5705
09:43:25
39.55
39.65
39.55
+0.40
1
5704
09:43:23
39.55
39.60
39.60
+0.45
9
5703
09:42:53
39.55
39.65
39.55
+0.40
2
5694
09:42:49
39.55
39.60
39.60
+0.45
10
5692
09:42:19
39.55
39.60
39.60
+0.45
2
5682
09:42:15
39.60
39.65
39.60
+0.45
18
5680
09:41:50
39.60
39.70
39.60
+0.45
2
5662
09:41:40
39.60
39.70
39.60
+0.45
6
5660
09:41:31
39.60
39.70
39.60
+0.45
1
5654
09:41:29
39.60
39.75
39.60
+0.45
5
5653
09:41:25
39.70
39.75
39.70
+0.55
21
5648
09:41:25
39.60
39.70
39.70
+0.55
9
5627
09:41:09
39.60
39.75
39.60
+0.45
12
5618
09:41:01
39.60
39.75
39.60
+0.45
4
5606
09:41:01
39.60
39.70
39.70
+0.55
1
5602
09:41:01
39.65
39.70
39.65
+0.50
7
5601
09:40:39
39.70
39.75
39.70
+0.55
4
5594
09:40:34
39.70
39.75
39.75
+0.60
1
5590
09:40:25
39.70
39.80
39.70
+0.55
5
5589
09:40:22
39.70
39.75
39.75
+0.60
1
5584
09:40:15
39.70
39.75
39.75
+0.60
3
5583
09:40:15
39.65
39.75
39.75
+0.60
14
5580
09:40:14
39.65
39.70
39.70
+0.55
6
5566
09:40:14
39.70
39.75
39.70
+0.55
6
5560
09:40:14
39.70
39.75
39.70
+0.55
1
5554
09:40:10
39.70
39.75
39.70
+0.55
1
5553
09:40:10
39.70
39.75
39.70
+0.55
1
5552
09:40:05
39.70
39.75
39.70
+0.55
1
5551
09:40:03
39.70
39.75
39.70
+0.55
1
5550
09:40:03
39.70
39.75
39.70
+0.55
2
5549
09:39:20
39.70
39.75
39.70
+0.55
5
5547
09:39:16
39.70
39.75
39.75
+0.60
1
5542
09:38:59
39.75
39.80
39.75
+0.60
1
5541
09:38:51
39.70
39.75
39.75
+0.60
1
5540
09:38:48
39.70
39.75
39.75
+0.60
1
5539
09:38:39
39.65
39.75
39.75
+0.60
7
5538
09:38:35
39.65
39.70
39.70
+0.55
1
5531
09:38:35
39.60
39.70
39.70
+0.55
19
5530
09:38:35
39.60
39.65
39.65
+0.50
6
5511
09:38:34
39.65
39.70
39.65
+0.50
6
5505
09:38:33
39.65
39.70
39.65
+0.50
3
5499
09:38:31
39.65
39.70
39.70
+0.55
5
5496
09:38:16
39.65
39.70
39.65
+0.50
5
5491
09:38:10
39.70
39.75
39.70
+0.55
1
5486
09:37:53
39.70
39.75
39.70
+0.55
13
5485
09:37:52
39.70
39.75
39.70
+0.55
2
5472
09:37:37
39.70
39.75
39.75
+0.60
4
5470
09:37:28
39.75
39.80
39.75
+0.60
1
5466
09:37:28
39.70
39.75
39.75
+0.60
2
5465
09:37:27
39.70
39.75
39.70
+0.55
1
5463
09:37:11
39.75
39.80
39.75
+0.60
2
5462
09:37:11
39.75
39.80
39.75
+0.60
5
5460
09:37:09
39.70
39.75
39.75
+0.60
1
5455
09:37:07
39.70
39.75
39.75
+0.60
1
5454
09:37:00
39.70
39.75
39.75
+0.60
1
5453
09:36:27
39.70
39.80
39.80
+0.65
2
5452
09:36:11
39.70
39.80
39.80
+0.65
2
5450
09:36:09
39.75
39.80
39.75
+0.60
9
5448
09:36:09
39.75
39.80
39.75
+0.60
1
5439
09:36:07
39.75
39.80
39.75
+0.60
5
5438
09:35:56
39.75
39.80
39.75
+0.60
1
5433
09:35:44
39.75
39.80
39.80
+0.65
1
5432
09:35:43
39.75
39.85
39.75
+0.60
2
5431
09:35:37
39.75
39.85
39.75
+0.60
20
5429
09:35:32
39.75
39.80
39.80
+0.65
1
5409
09:35:31
39.80
39.85
39.80
+0.65
1
5408
09:35:22
39.75
39.85
39.75
+0.60
2
5407
09:35:21
39.80
39.85
39.80
+0.65
1
5405
09:35:20
39.75
39.80
39.80
+0.65
11
5404
09:35:20
39.75
39.80
39.80
+0.65
26
5393
09:35:20
39.70
39.75
39.75
+0.60
7
5367
09:35:20
39.75
39.80
39.75
+0.60
3
5360
09:35:19
39.75
39.80
39.80
+0.65
46
5357
09:35:18
39.75
39.80
39.80
+0.65
1
5311
09:35:18
39.75
39.80
39.75
+0.60
1
5310
09:35:11
39.70
39.75
39.75
+0.60
1
5309
09:35:07
39.70
39.75
39.75
+0.60
3
5308
09:35:02
39.70
39.75
39.70
+0.55
5
5305
09:34:45
39.70
39.75
39.75
+0.60
1
5300
09:34:40
39.75
39.80
39.75
+0.60
7
5299
09:34:36
39.75
39.80
39.75
+0.60
2
5292
09:34:27
39.75
39.80
39.75
+0.60
1
5290
09:34:27
39.75
39.80
39.75
+0.60
3
5289
09:34:27
39.70
39.75
39.75
+0.60
7
5286
09:34:27
39.70
39.75
39.75
+0.60
3
5279
09:34:27
39.70
39.75
39.75
+0.60
24
5276
09:34:27
39.70
39.75
39.75
+0.60
9
5252
09:34:27
39.70
39.75
39.75
+0.60
23
5243
09:34:22
39.70
39.75
39.75
+0.60
3
5220
09:34:22
39.70
39.75
39.70
+0.55
2
5217
09:34:10
39.70
39.75
39.70
+0.55
1
5215
09:33:58
39.70
39.75
39.70
+0.55
5
5214
09:33:52
39.70
39.75
39.75
+0.60
2
5209
09:33:49
39.70
39.75
39.70
+0.55
13
5207
09:33:36
39.70
39.75
39.75
+0.60
5
5194
09:33:19
39.70
39.75
39.70
+0.55
1
5189
09:33:02
39.60
39.65
39.65
+0.50
3
5188
09:33:00
39.60
39.65
39.65
+0.50
3
5185
09:33:00
39.60
39.65
39.65
+0.50
3
5182
09:33:00
39.60
39.65
39.65
+0.50
17
5179
09:33:00
39.55
39.60
39.60
+0.45
6
5162
09:33:00
39.55
39.60
39.60
+0.45
4
5156
09:32:54
39.55
39.60
39.60
+0.45
2
5152
09:32:46
39.55
39.60
39.60
+0.45
1
5150
09:32:36
39.60
39.65
39.60
+0.45
2
5149
09:32:26
39.55
39.60
39.60
+0.45
20
5147
09:32:13
39.60
39.65
39.65
+0.50
1
5127
09:32:13
39.55
39.65
39.65
+0.50
4
5126
09:32:13
39.55
39.60
39.60
+0.45
1
5122
09:31:49
39.60
39.65
39.55
+0.40
2
5121
09:31:49
39.60
39.65
39.60
+0.45
3
5119
09:31:31
39.60
39.65
39.60
+0.45
1
5116
09:31:22
39.60
39.65
39.65
+0.50
1
5115
09:31:09
39.60
39.65
39.60
+0.45
1
5114
09:31:09
39.60
39.65
39.65
+0.50
1
5113
09:30:51
39.60
39.65
39.65
+0.50
1
5112
09:30:46
39.55
39.70
39.55
+0.40
4
5111
09:30:45
39.55
39.70
39.70
+0.55
1
5107
09:30:44
39.60
39.70
39.60
+0.45
5
5106
09:30:44
39.70
39.75
39.70
+0.55
1
5101
09:30:44
39.70
39.75
39.70
+0.55
56
5100
09:30:44
39.70
39.75
39.70
+0.55
8
5044
09:30:44
39.60
39.65
39.70
+0.55
32
5036
09:30:44
39.60
39.65
39.65
+0.50
4
5004
09:30:34
39.60
39.65
39.65
+0.50
1
5000
09:30:29
39.55
39.60
39.60
+0.45
18
4999
09:30:12
39.60
39.65
39.60
+0.45
3
4981
09:30:09
39.60
39.65
39.60
+0.45
2
4978
09:30:01
39.60
39.65
39.60
+0.45
2
4976
09:29:59
39.60
39.65
39.60
+0.45
2
4974
09:29:53
39.60
39.65
39.60
+0.45
1
4972
09:29:47
39.55
39.65
39.65
+0.50
1
4971
09:29:40
39.60
39.65
39.55
+0.40
3
4970
09:29:40
39.60
39.65
39.60
+0.45
2
4967
09:29:37
39.60
39.65
39.65
+0.50
1
4965
09:29:36
39.60
39.65
39.65
+0.50
2
4964
09:29:32
39.60
39.65
39.65
+0.50
1
4962
09:29:29
39.65
39.70
39.65
+0.50
5
4961
09:29:08
39.65
39.75
39.65
+0.50
2
4956
09:29:01
39.65
39.70
39.65
+0.50
8
4954
09:29:01
39.60
39.70
39.70
+0.55
8
4946
09:29:01
39.60
39.70
39.70
+0.55
3
4938
09:29:01
39.55
39.65
39.65
+0.50
11
4935
09:28:53
39.55
39.65
39.55
+0.40
2
4924
09:28:47
39.55
39.65
39.55
+0.40
1
4922
09:28:35
39.55
39.65
39.50
+0.35
1
4921
09:28:35
39.55
39.65
39.55
+0.40
4
4920
09:28:34
39.50
39.60
39.60
+0.45
3
4916
09:28:33
39.50
39.60
39.60
+0.45
4
4913
09:28:33
39.55
39.60
39.55
+0.40
6
4909
09:28:26
39.55
39.60
39.55
+0.40
5
4903
09:28:22
39.55
39.60
39.55
+0.40
2
4898
09:28:15
39.50
39.60
39.50
+0.35
1
4896
09:28:10
39.50
39.55
39.55
+0.40
1
4895
09:28:10
39.60
39.65
39.55
+0.40
29
4894
09:28:10
39.60
39.65
39.60
+0.45
20
4865
09:28:05
39.60
39.65
39.65
+0.50
1
4845
09:28:04
39.60
39.65
39.60
+0.45
3
4844
09:28:03
39.60
39.65
39.65
+0.50
1
4841
09:27:55
39.65
39.70
39.60
+0.45
27
4840
09:27:55
39.65
39.70
39.65
+0.50
3
4813
09:27:40
39.60
39.65
39.65
+0.50
1
4810
09:27:38
39.60
39.70
39.70
+0.55
5
4809
09:27:31
39.65
39.70
39.60
+0.45
2
4804
09:27:31
39.65
39.70
39.65
+0.50
3
4802
09:27:30
39.65
39.70
39.65
+0.50
1
4799
09:27:26
39.65
39.70
39.65
+0.50
8
4798
09:27:26
39.65
39.70
39.65
+0.50
1
4790
09:27:24
39.65
39.70
39.70
+0.55
1
4789
09:27:23
39.65
39.70
39.65
+0.50
1
4788
09:27:12
39.65
39.70
39.65
+0.50
2
4787
09:27:03
39.60
39.65
39.65
+0.50
1
4785
09:26:55
39.65
39.70
39.65
+0.50
1
4784
09:26:54
39.60
39.65
39.65
+0.50
1
4783
09:26:54
39.60
39.65
39.60
+0.45
1
4782
09:26:53
39.60
39.65
39.65
+0.50
1
4781
09:26:49
39.60
39.65
39.65
+0.50
1
4780
09:26:42
39.60
39.65
39.65
+0.50
2
4779
09:26:39
39.60
39.65
39.60
+0.45
1
4777
09:26:36
39.60
39.65
39.60
+0.45
11
4776
09:26:34
39.60
39.65
39.60
+0.45
1
4765
09:26:30
39.60
39.65
39.65
+0.50
12
4764
09:26:29
39.60
39.65
39.60
+0.45
2
4752
09:26:26
39.60
39.65
39.60
+0.45
1
4750
09:26:26
39.65
39.70
39.65
+0.50
73
4749
09:26:26
39.65
39.70
39.65
+0.50
5
4676
09:26:25
39.65
39.70
39.65
+0.50
5
4671
09:26:12
39.65
39.70
39.65
+0.50
2
4666
09:26:12
39.65
39.70
39.65
+0.50
2
4664
09:26:01
39.65
39.75
39.65
+0.50
6
4662
09:26:01
39.70
39.75
39.70
+0.55
3
4656
09:25:55
39.70
39.75
39.70
+0.55
30
4653
09:25:50
39.70
39.75
39.75
+0.60
1
4623
09:25:35
39.75
39.80
39.75
+0.60
1
4622
09:25:28
39.75
39.80
39.75
+0.60
16
4621
09:25:28
39.75
39.80
39.75
+0.60
5
4605
09:25:22
39.75
39.85
39.75
+0.60
5
4600
09:25:20
39.80
39.85
39.80
+0.65
3
4595
09:25:19
39.75
39.80
39.80
+0.65
1
4592
09:25:16
39.75
39.80
39.80
+0.65
2
4591
09:25:12
39.75
39.80
39.80
+0.65
1
4589
09:25:09
39.75
39.80
39.80
+0.65
2
4588
09:25:03
39.80
39.85
39.80
+0.65
2
4586
09:24:52
39.75
39.85
39.75
+0.60
1
4584
09:24:46
39.75
39.85
39.75
+0.60
1
4583
09:24:40
39.75
39.85
39.75
+0.60
1
4582
09:24:35
39.80
39.85
39.80
+0.65
13
4581
09:24:34
39.80
39.85
39.80
+0.65
2
4568
09:24:28
39.80
39.85
39.80
+0.65
1
4566
09:24:20
39.80
39.85
39.80
+0.65
6
4565
09:24:20
39.80
39.85
39.80
+0.65
1
4559
09:24:19
39.80
39.85
39.85
+0.70
6
4558
09:24:17
39.80
39.90
39.80
+0.65
5
4552
09:24:17
39.85
39.90
39.85
+0.70
1
4547
09:24:17
39.85
39.90
39.85
+0.70
9
4546
09:24:17
39.80
39.85
39.85
+0.70
10
4537
09:24:16
39.80
39.90
39.80
+0.65
1
4527
09:24:15
39.85
39.90
39.90
+0.75
4
4526
09:24:15
39.80
39.85
39.85
+0.70
21
4522
09:24:15
39.75
39.85
39.85
+0.70
10
4501
09:24:10
39.80
39.85
39.75
+0.60
4
4491
09:24:10
39.80
39.85
39.80
+0.65
1
4487
09:24:09
39.75
39.80
39.80
+0.65
1
4486
09:24:09
39.80
39.85
39.80
+0.65
1
4485
09:24:09
39.75
39.80
39.80
+0.65
5
4484
09:24:04
39.75
39.80
39.75
+0.60
1
4479
09:23:57
39.70
39.75
39.75
+0.60
2
4478
09:23:57
39.70
39.75
39.75
+0.60
3
4476
09:23:55
39.70
39.75
39.75
+0.60
2
4473
09:23:50
39.70
39.75
39.70
+0.55
1
4471
09:23:45
39.70
39.75
39.70
+0.55
1
4470
09:23:38
39.70
39.75
39.70
+0.55
1
4469
09:23:37
39.70
39.75
39.75
+0.60
5
4468
09:23:36
39.75
39.85
39.75
+0.60
1
4463
09:23:33
39.80
39.85
39.80
+0.65
11
4462
09:23:33
39.80
39.85
39.80
+0.65
3
4451
09:23:14
39.80
39.85
39.80
+0.65
1
4448
09:23:13
39.75
39.85
39.75
+0.60
5
4447
09:23:09
39.75
39.80
39.80
+0.65
5
4442
09:23:05
39.80
39.85
39.80
+0.65
4
4437
09:23:03
39.80
39.85
39.85
+0.70
1
4433
09:23:03
39.80
39.85
39.80
+0.65
1
4432
09:23:03
39.85
39.90
39.85
+0.70
1
4431
09:23:03
39.80
39.85
39.85
+0.70
30
4430
09:23:02
39.80
39.85
39.80
+0.65
1
4400
09:22:59
39.80
39.85
39.85
+0.70
1
4399
09:22:59
39.80
39.85
39.85
+0.70
1
4398
09:22:53
39.80
39.85
39.85
+0.70
14
4397
09:22:53
39.75
39.80
39.80
+0.65
24
4383
09:22:52
39.75
39.80
39.80
+0.65
4
4359
09:22:51
39.75
39.80
39.75
+0.60
1
4355
09:22:43
39.65
39.75
39.75
+0.60
5
4354
09:22:43
39.65
39.75
39.75
+0.60
6
4349
09:22:42
39.65
39.75
39.75
+0.60
3
4343
09:22:42
39.65
39.75
39.75
+0.60
1
4340
09:22:40
39.65
39.75
39.65
+0.50
1
4339
09:22:36
39.65
39.75
39.75
+0.60
1
4338
09:22:34
39.65
39.75
39.65
+0.50
1
4337
09:22:32
39.65
39.75
39.75
+0.60
1
4336
09:22:29
39.65
39.75
39.65
+0.50
1
4335
09:22:22
39.70
39.80
39.70
+0.55
9
4334
09:22:18
39.70
39.80
39.80
+0.65
1
4325
09:22:13
39.70
39.80
39.80
+0.65
5
4324
09:22:10
39.70
39.75
39.75
+0.60
2
4319
09:22:08
39.70
39.75
39.70
+0.55
5
4317
09:22:05
39.70
39.75
39.70
+0.55
1
4312
09:21:55
39.70
39.75
39.70
+0.55
1
4311
09:21:55
39.65
39.70
39.70
+0.55
2
4310
09:21:55
39.65
39.70
39.70
+0.55
2
4308
09:21:55
39.65
39.70
39.70
+0.55
9
4306
09:21:47
39.65
39.75
39.65
+0.50
1
4297
09:21:43
39.65
39.75
39.65
+0.50
1
4296
09:21:38
39.65
39.75
39.65
+0.50
1
4295
09:21:38
39.65
39.75
39.65
+0.50
1
4294
09:21:37
39.65
39.75
39.65
+0.50
1
4293
09:21:37
39.65
39.75
39.65
+0.50
1
4292
09:21:36
39.65
39.75
39.65
+0.50
1
4291
09:21:33
39.65
39.80
39.65
+0.50
1
4290
09:21:33
39.65
39.80
39.65
+0.50
1
4289
09:21:32
39.65
39.80
39.65
+0.50
1
4288
09:21:32
39.65
39.80
39.65
+0.50
1
4287
09:21:31
39.70
39.80
39.70
+0.55
4
4286
09:21:30
39.70
39.80
39.70
+0.55
1
4282
09:21:30
39.70
39.80
39.70
+0.55
1
4281
09:21:29
39.70
39.80
39.70
+0.55
1
4280
09:21:29
39.70
39.80
39.70
+0.55
1
4279
09:21:28
39.70
39.80
39.70
+0.55
1
4278
09:21:28
39.70
39.80
39.70
+0.55
1
4277
09:21:27
39.70
39.80
39.70
+0.55
1
4276
09:21:26
39.70
39.80
39.70
+0.55
1
4275
09:21:26
39.70
39.80
39.70
+0.55
1
4274
09:21:25
39.70
39.80
39.70
+0.55
1
4273
09:21:24
39.70
39.80
39.70
+0.55
1
4272
09:21:24
39.70
39.80
39.70
+0.55
1
4271
09:21:24
39.70
39.80
39.70
+0.55
1
4270
09:21:24
39.70
39.80
39.70
+0.55
1
4269
09:21:24
39.70
39.80
39.70
+0.55
1
4268
09:21:24
39.70
39.80
39.70
+0.55
1
4267
09:21:23
39.70
39.80
39.70
+0.55
1
4266
09:21:23
39.70
39.80
39.70
+0.55
1
4265
09:21:22
39.75
39.85
39.75
+0.60
18
4264
09:21:22
39.75
39.85
39.75
+0.60
1
4246
09:21:20
39.75
39.85
39.75
+0.60
1
4245
09:21:19
39.75
39.85
39.75
+0.60
1
4244
09:21:14
39.75
39.85
39.85
+0.70
2
4243
09:21:13
39.80
39.85
39.80
+0.65
7
4241
09:21:05
39.80
39.85
39.85
+0.70
1
4234
09:21:05
39.80
39.85
39.80
+0.65
2
4233
09:21:04
39.85
39.90
39.85
+0.70
1
4231
09:21:04
39.80
39.90
39.80
+0.65
5
4230
09:21:00
39.85
39.90
39.85
+0.70
1
4225
09:20:49
39.80
39.85
39.85
+0.70
2
4224
09:20:46
39.80
39.90
39.80
+0.65
1
4222
09:20:41
39.80
39.90
39.80
+0.65
1
4221
09:20:40
39.80
39.85
39.85
+0.70
1
4220
09:20:40
39.85
39.90
39.80
+0.65
15
4219
09:20:40
39.85
39.90
39.85
+0.70
5
4204
09:20:40
39.80
39.85
39.85
+0.70
24
4199
09:20:40
39.75
39.85
39.85
+0.70
19
4175
09:20:40
39.75
39.85
39.85
+0.70
1
4156
09:20:40
39.75
39.85
39.85
+0.70
6
4155
09:20:35
39.75
39.80
39.80
+0.65
2
4149
09:20:35
39.75
39.80
39.80
+0.65
7
4147
09:20:35
39.80
39.85
39.80
+0.65
1
4140
09:20:35
39.80
39.85
39.80
+0.65
3
4139
09:20:34
39.80
39.85
39.80
+0.65
1
4136
09:20:33
39.80
39.85
39.80
+0.65
5
4135
09:20:33
39.75
39.80
39.80
+0.65
1
4130
09:20:32
39.80
39.85
39.80
+0.65
3
4129
09:20:32
39.80
39.85
39.80
+0.65
4
4126
09:20:24
39.80
39.85
39.80
+0.65
2
4122
09:20:22
39.80
39.85
39.80
+0.65
2
4120
09:20:20
39.80
39.85
39.80
+0.65
3
4118
09:20:12
39.75
39.85
39.75
+0.60
1
4115
09:20:09
39.75
39.80
39.80
+0.65
3
4114
09:20:01
39.70
39.75
39.75
+0.60
3
4111
09:20:00
39.70
39.75
39.70
+0.55
5
4108
09:19:51
39.70
39.75
39.70
+0.55
1
4103
09:19:47
39.75
39.80
39.75
+0.60
5
4102
09:19:44
39.75
39.80
39.75
+0.60
5
4097
09:19:44
39.75
39.80
39.75
+0.60
2
4092
09:19:43
39.80
39.85
39.80
+0.65
1
4090
09:19:39
39.75
39.80
39.80
+0.65
1
4089
09:19:39
39.80
39.85
39.80
+0.65
8
4088
09:19:39
39.75
39.80
39.80
+0.65
2
4080
09:19:38
39.75
39.85
39.75
+0.60
4
4078
09:19:36
39.75
39.80
39.80
+0.65
2
4074
09:19:33
39.80
39.85
39.80
+0.65
1
4072
09:19:27
39.80
39.85
39.80
+0.65
1
4071
09:19:27
39.80
39.85
39.80
+0.65
1
4070
09:19:27
39.75
39.85
39.75
+0.60
3
4069
09:19:26
39.75
39.80
39.80
+0.65
2
4066
09:19:22
39.75
39.80
39.80
+0.65
10
4064
09:19:22
39.75
39.80
39.80
+0.65
4
4054
09:19:21
39.75
39.80
39.75
+0.60
3
4050
09:19:18
39.75
39.80
39.75
+0.60
1
4047
09:19:15
39.70
39.75
39.75
+0.60
1
4046
09:19:10
39.70
39.75
39.75
+0.60
2
4045
09:19:10
39.70
39.75
39.75
+0.60
6
4043
09:19:09
39.70
39.75
39.70
+0.55
2
4037
09:19:09
39.75
39.80
39.75
+0.60
5
4035
09:19:07
39.70
39.75
39.75
+0.60
1
4030
09:19:06
39.70
39.75
39.75
+0.60
1
4029
09:19:05
39.75
39.80
39.75
+0.60
4
4028
09:19:05
39.70
39.75
39.75
+0.60
16
4024
09:19:03
39.70
39.75
39.75
+0.60
1
4008
09:19:01
39.70
39.75
39.75
+0.60
3
4007
09:18:55
39.70
39.75
39.75
+0.60
2
4004
09:18:54
39.70
39.75
39.75
+0.60
1
4002
09:18:47
39.70
39.75
39.75
+0.60
2
4001
09:18:46
39.70
39.75
39.75
+0.60
1
3999
09:18:45
39.70
39.75
39.75
+0.60
2
3998
09:18:39
39.75
39.80
39.75
+0.60
1
3996
09:18:39
39.70
39.80
39.70
+0.55
2
3995
09:18:36
39.70
39.80
39.80
+0.65
6
3993
09:18:34
39.75
39.80
39.75
+0.60
1
3987
09:18:30
39.70
39.75
39.75
+0.60
1
3986
09:18:29
39.70
39.75
39.80
+0.65
3
3985
09:18:29
39.70
39.75
39.75
+0.60
7
3982
09:18:17
39.70
39.80
39.80
+0.65
3
3975
09:18:15
39.75
39.80
39.75
+0.60
14
3972
09:18:07
39.75
39.85
39.75
+0.60
2
3958
09:18:05
39.80
39.85
39.80
+0.65
28
3956
09:17:58
39.80
39.85
39.80
+0.65
4
3928
09:17:58
39.85
39.90
39.85
+0.70
40
3924
09:17:57
39.85
39.90
39.85
+0.70
2
3884
09:17:53
39.85
39.90
39.90
+0.75
3
3882
09:17:53
39.85
39.90
39.90
+0.75
1
3879
09:17:51
39.85
39.90
39.85
+0.70
1
3878
09:17:49
39.85
39.90
39.90
+0.75
3
3877
09:17:46
39.85
39.90
39.90
+0.75
3
3874
09:17:43
39.85
39.90
39.85
+0.70
10
3871
09:17:37
39.85
39.90
39.90
+0.75
1
3861
09:17:36
39.85
39.90
39.90
+0.75
1
3860
09:17:33
39.85
39.90
39.90
+0.75
2
3859
09:17:33
39.85
39.90
39.95
+0.80
13
3857
09:17:33
39.85
39.90
39.90
+0.75
1
3844
09:17:31
39.85
39.90
39.90
+0.75
2
3843
09:17:31
39.80
39.90
39.90
+0.75
1
3841
09:17:30
39.80
39.90
39.90
+0.75
2
3840
09:17:30
39.80
39.90
39.80
+0.65
1
3838
09:17:30
39.90
39.95
39.90
+0.75
4
3837
09:17:30
39.90
39.95
39.90
+0.75
2
3833
09:17:30
39.80
39.90
39.90
+0.75
5
3831
09:17:30
39.80
39.90
39.90
+0.75
4
3826
09:17:29
39.80
39.90
39.90
+0.75
4
3822
09:17:27
39.85
39.90
39.85
+0.70
38
3818
09:17:25
39.85
39.90
39.90
+0.75
1
3780
09:17:24
39.85
39.90
39.90
+0.75
1
3779
09:17:23
39.85
39.90
39.90
+0.75
3
3778
09:17:23
39.85
39.90
39.90
+0.75
1
3775
09:17:22
39.85
39.90
39.90
+0.75
5
3774
09:17:21
39.85
39.90
39.90
+0.75
1
3769
09:17:19
39.85
39.90
39.90
+0.75
1
3768
09:17:18
39.85
39.90
39.90
+0.75
1
3767
09:17:17
39.85
39.90
39.90
+0.75
2
3766
09:17:17
39.85
39.90
39.90
+0.75
10
3764
09:17:17
39.85
39.90
39.90
+0.75
3
3754
09:17:14
39.85
39.90
39.90
+0.75
1
3751
09:17:12
39.85
39.95
39.95
+0.80
5
3750
09:17:12
39.90
39.95
39.90
+0.75
3
3745
09:17:12
39.90
39.95
39.95
+0.80
10
3742
09:17:11
39.90
39.95
39.90
+0.75
15
3732
09:17:08
39.90
39.95
39.95
+0.80
6
3717
09:17:05
39.85
39.90
39.90
+0.75
2
3711
09:17:05
39.90
39.95
39.90
+0.75
1
3709
09:17:05
39.85
39.90
39.90
+0.75
1
3708
09:17:05
39.85
39.95
39.95
+0.80
10
3707
09:17:03
39.85
39.95
39.85
+0.70
6
3697
09:17:02
39.85
39.90
39.90
+0.75
1
3691
09:17:02
39.85
39.90
39.90
+0.75
1
3690
09:17:00
39.85
39.90
39.90
+0.75
2
3689
09:16:55
39.90
39.95
39.90
+0.75
1
3687
09:16:53
39.85
39.90
39.90
+0.75
12
3686
09:16:53
39.85
39.90
39.90
+0.75
10
3674
09:16:52
39.85
39.90
39.85
+0.70
2
3664
09:16:52
39.85
39.90
39.85
+0.70
3
3662
09:16:51
39.80
39.90
39.90
+0.75
5
3659
09:16:50
39.85
39.90
39.85
+0.70
2
3654
09:16:50
39.80
39.90
39.90
+0.75
5
3652
09:16:48
39.80
39.90
39.90
+0.75
1
3647
09:16:47
39.85
39.90
39.85
+0.70
1
3646
09:16:45
39.85
39.90
39.85
+0.70
2
3645
09:16:45
39.85
39.90
39.90
+0.75
1
3643
09:16:43
39.85
39.90
39.90
+0.75
1
3642
09:16:42
39.85
39.90
39.90
+0.75
5
3641
09:16:41
39.85
39.90
39.90
+0.75
1
3636
09:16:38
39.80
39.90
39.90
+0.75
2
3635
09:16:37
39.80
39.90
39.90
+0.75
1
3633
09:16:37
39.80
39.90
39.90
+0.75
2
3632
09:16:36
39.80
39.90
39.80
+0.65
2
3630
09:16:35
39.80
39.90
39.90
+0.75
6
3628
09:16:34
39.80
39.90
39.90
+0.75
1
3622
09:16:34
39.80
39.90
39.90
+0.75
1
3621
09:16:34
39.80
39.90
39.90
+0.75
1
3620
09:16:34
39.80
39.90
39.90
+0.75
2
3619
09:16:33
39.90
39.95
39.90
+0.75
10
3617
09:16:33
39.80
39.90
39.90
+0.75
10
3607
09:16:33
39.90
39.95
39.90
+0.75
3
3597
09:16:33
39.90
39.95
39.90
+0.75
3
3594
09:16:33
39.80
39.90
39.95
+0.80
1
3591
09:16:33
39.80
39.90
39.90
+0.75
1
3590
09:16:33
39.80
39.90
39.90
+0.75
5
3589
09:16:32
39.80
39.90
39.90
+0.75
2
3584
09:16:31
39.80
39.90
39.90
+0.75
5
3582
09:16:30
39.80
39.90
39.90
+0.75
1
3577
09:16:30
39.80
39.90
39.90
+0.75
2
3576
09:16:29
39.80
39.90
39.90
+0.75
1
3574
09:16:27
39.80
39.90
39.90
+0.75
10
3573
09:16:27
39.85
39.90
39.85
+0.70
10
3563
09:16:27
39.80
39.85
39.85
+0.70
10
3553
09:16:26
39.85
39.90
39.85
+0.70
1
3543
09:16:23
39.80
39.90
39.90
+0.75
1
3542
09:16:19
39.75
39.85
39.85
+0.70
23
3541
09:16:19
39.75
39.85
39.75
+0.60
1
3518
09:16:19
39.75
39.80
39.80
+0.65
31
3517
09:16:19
39.75
39.80
39.80
+0.65
20
3486
09:16:18
39.70
39.80
39.70
+0.55
2
3466
09:16:18
39.70
39.75
39.75
+0.60
1
3464
09:16:18
39.75
39.80
39.75
+0.60
1
3463
09:16:17
39.70
39.75
39.75
+0.60
10
3462
09:16:17
39.70
39.75
39.75
+0.60
50
3452
09:16:15
39.65
39.70
39.70
+0.55
19
3402
09:16:15
39.70
39.75
39.70
+0.55
1
3383
09:16:15
39.70
39.75
39.75
+0.60
5
3382
09:16:15
39.70
39.75
39.70
+0.55
1
3377
09:16:14
39.70
39.75
39.70
+0.55
2
3376
09:16:14
39.70
39.75
39.70
+0.55
1
3374
09:16:10
39.70
39.75
39.70
+0.55
2
3373
09:16:09
39.70
39.75
39.75
+0.60
3
3371
09:16:09
39.70
39.75
39.70
+0.55
5
3368
09:16:07
39.65
39.70
39.70
+0.55
8
3363
09:16:07
39.65
39.70
39.70
+0.55
5
3355
09:16:06
39.65
39.70
39.70
+0.55
10
3350
09:16:06
39.65
39.70
39.70
+0.55
10
3340
09:16:05
39.65
39.70
39.70
+0.55
3
3330
09:16:05
39.65
39.70
39.65
+0.50
1
3327
09:16:03
39.65
39.70
39.65
+0.50
2
3326
09:16:01
39.65
39.70
39.70
+0.55
20
3324
09:16:01
39.65
39.70
39.65
+0.50
2
3304
09:16:00
39.65
39.70
39.65
+0.50
1
3302
09:16:00
39.65
39.70
39.65
+0.50
1
3301
09:15:59
39.65
39.70
39.65
+0.50
2
3300
09:15:57
39.65
39.70
39.65
+0.50
3
3298
09:15:57
39.65
39.70
39.65
+0.50
1
3295
09:15:55
39.65
39.70
39.65
+0.50
14
3294
09:15:55
39.65
39.70
39.65
+0.50
2
3280
09:15:54
39.65
39.70
39.70
+0.55
4
3278
09:15:49
39.60
39.70
39.70
+0.55
1
3274
09:15:48
39.60
39.70
39.70
+0.55
4
3273
09:15:47
39.65
39.70
39.65
+0.50
1
3269
09:15:47
39.65
39.70
39.65
+0.50
2
3268
09:15:47
39.65
39.70
39.70
+0.55
10
3266
09:15:47
39.60
39.70
39.70
+0.55
2
3256
09:15:45
39.65
39.70
39.65
+0.50
4
3254
09:15:45
39.65
39.70
39.65
+0.50
1
3250
09:15:43
39.65
39.70
39.70
+0.55
1
3249
09:15:43
39.60
39.70
39.70
+0.55
1
3248
09:15:43
39.65
39.70
39.65
+0.50
10
3247
09:15:43
39.65
39.70
39.65
+0.50
1
3237
09:15:42
39.60
39.65
39.65
+0.50
8
3236
09:15:41
39.60
39.65
39.65
+0.50
4
3228
09:15:40
39.60
39.65
39.65
+0.50
10
3224
09:15:39
39.60
39.65
39.65
+0.50
1
3214
09:15:39
39.60
39.65
39.65
+0.50
4
3213
09:15:38
39.60
39.65
39.65
+0.50
2
3209
09:15:36
39.60
39.65
39.65
+0.50
4
3207
09:15:35
39.60
39.65
39.65
+0.50
2
3203
09:15:34
39.60
39.65
39.65
+0.50
1
3201
09:15:34
39.60
39.65
39.65
+0.50
5
3200
09:15:33
39.60
39.65
39.70
+0.55
1
3195
09:15:33
39.60
39.65
39.65
+0.50
1
3194
09:15:31
39.60
39.70
39.70
+0.55
5
3193
09:15:30
39.60
39.70
39.70
+0.55
10
3188
09:15:28
39.60
39.65
39.65
+0.50
21
3178
09:15:28
39.60
39.65
39.65
+0.50
4
3157
09:15:28
39.60
39.65
39.65
+0.50
1
3153
09:15:26
39.60
39.65
39.65
+0.50
1
3152
09:15:25
39.60
39.65
39.65
+0.50
7
3151
09:15:25
39.60
39.65
39.65
+0.50
1
3144
09:15:24
39.60
39.65
39.65
+0.50
2
3143
09:15:24
39.60
39.65
39.65
+0.50
1
3141
09:15:24
39.60
39.65
39.60
+0.45
9
3140
09:15:23
39.60
39.65
39.60
+0.45
1
3131
09:15:21
39.60
39.65
39.65
+0.50
3
3130
09:15:21
39.60
39.65
39.65
+0.50
1
3127
09:15:20
39.60
39.65
39.65
+0.50
20
3126
09:15:18
39.65
39.70
39.65
+0.50
4
3106
09:15:17
39.60
39.70
39.70
+0.55
1
3102
09:15:14
39.60
39.70
39.70
+0.55
4
3101
09:15:12
39.60
39.65
39.65
+0.50
1
3097
09:15:12
39.60
39.65
39.65
+0.50
13
3096
09:15:11
39.55
39.60
39.60
+0.45
26
3083
09:15:11
39.55
39.60
39.60
+0.45
13
3057
09:15:11
39.55
39.60
39.60
+0.45
2
3044
09:15:10
39.55
39.60
39.60
+0.45
1
3042
09:15:08
39.55
39.60
39.60
+0.45
7
3041
09:15:07
39.55
39.60
39.60
+0.45
1
3034
09:15:07
39.55
39.60
39.60
+0.45
1
3033
09:15:06
39.55
39.60
39.60
+0.45
10
3032
09:15:06
39.55
39.60
39.60
+0.45
33
3022
09:15:06
39.55
39.60
39.60
+0.45
4
2989
09:15:06
39.55
39.60
39.60
+0.45
47
2985
09:15:06
39.55
39.60
39.60
+0.45
47
2938
09:15:06
39.55
39.60
39.60
+0.45
1
2891
09:15:04
39.55
39.60
39.60
+0.45
19
2890
09:15:04
39.55
39.60
39.60
+0.45
6
2871
09:15:01
39.55
39.60
39.60
+0.45
10
2865
09:15:01
39.55
39.60
39.60
+0.45
29
2855
09:15:01
39.55
39.60
39.60
+0.45
13
2826
09:15:01
39.55
39.60
39.60
+0.45
155
2813
09:15:01
39.55
39.60
39.60
+0.45
27
2658
09:15:01
39.55
39.60
39.60
+0.45
28
2631
09:15:01
39.50
39.55
39.55
+0.40
233
2603
09:15:00
39.50
39.55
39.55
+0.40
4
2370
09:15:00
39.50
39.55
39.55
+0.40
1
2366
09:15:00
39.50
39.55
39.50
+0.35
1
2365
09:15:00
39.50
39.55
39.50
+0.35
3
2364
09:15:00
39.50
39.55
39.55
+0.40
12
2361
09:15:00
39.50
39.55
39.55
+0.40
30
2349
09:15:00
39.50
39.55
39.55
+0.40
30
2319
09:14:59
39.50
39.55
39.55
+0.40
5
2289
09:14:58
39.50
39.55
39.50
+0.35
6
2284
09:14:56
39.45
39.50
39.55
+0.40
1
2278
09:14:56
39.45
39.50
39.50
+0.35
19
2277
09:14:55
39.45
39.50
39.50
+0.35
2
2258
09:14:55
39.45
39.50
39.50
+0.35
54
2256
09:14:54
39.45
39.50
39.50
+0.35
13
2202
09:14:54
39.45
39.50
39.50
+0.35
8
2189
09:14:53
39.45
39.50
39.50
+0.35
44
2181
09:14:53
39.45
39.50
39.50
+0.35
28
2137
09:14:53
39.45
39.50
39.50
+0.35
60
2109
09:14:53
39.45
39.50
39.50
+0.35
1
2049
09:14:53
39.45
39.50
39.50
+0.35
2
2048
09:14:53
39.40
39.50
39.50
+0.35
60
2046
09:14:53
39.35
39.45
39.45
+0.30
141
1986
09:14:53
39.35
39.45
39.45
+0.30
22
1845
09:14:53
39.35
39.45
39.45
+0.30
30
1823
09:14:46
39.35
39.40
39.45
+0.30
26
1793
09:14:46
39.35
39.40
39.40
+0.25
74
1767
09:14:46
39.35
39.40
39.40
+0.25
1
1693
09:14:43
39.35
39.40
39.40
+0.25
1
1692
09:14:41
39.35
39.40
39.40
+0.25
10
1691
09:14:39
39.40
39.45
39.40
+0.25
17
1681
09:14:34
39.40
39.45
39.40
+0.25
1
1664
09:14:32
39.40
39.45
39.45
+0.30
2
1663
09:14:32
39.35
39.40
39.40
+0.25
25
1661
09:14:32
39.35
39.40
39.40
+0.25
28
1636
09:14:32
39.35
39.40
39.40
+0.25
91
1608
09:14:32
39.35
39.40
39.40
+0.25
30
1517
09:14:30
39.35
39.40
39.40
+0.25
2
1487
09:14:30
39.35
39.40
39.35
+0.20
1
1485
09:14:30
39.30
39.35
39.35
+0.20
33
1484
09:14:30
39.30
39.35
39.35
+0.20
37
1451
09:14:30
39.30
39.35
39.35
+0.20
1
1414
09:14:23
39.30
39.35
39.30
+0.15
12
1413
09:14:12
39.25
39.30
39.30
+0.15
1
1401
09:14:06
39.25
39.30
39.30
+0.15
2
1400
09:14:06
39.30
39.35
39.30
+0.15
8
1398
09:14:06
39.25
39.30
39.30
+0.15
29
1390
09:14:06
39.25
39.30
39.30
+0.15
28
1361
09:14:02
39.20
39.25
39.25
+0.10
8
1333
09:14:02
39.25
39.30
39.25
+0.10
2
1325
09:13:56
39.20
39.25
39.25
+0.10
1
1323
09:13:52
39.20
39.25
39.25
+0.10
2
1322
09:13:51
39.25
39.30
39.25
+0.10
14
1320
09:13:38
39.25
39.30
39.25
+0.10
2
1306
09:13:06
39.20
39.25
39.25
+0.10
1
1304
09:13:05
39.25
39.30
39.25
+0.10
9
1303
09:13:04
39.25
39.30
39.25
+0.10
1
1294
09:12:54
39.25
39.30
39.25
+0.10
1
1293
09:12:44
39.25
39.30
39.30
+0.15
1
1292
09:12:42
39.25
39.30
39.25
+0.10
1
1291
09:12:37
39.25
39.30
39.25
+0.10
2
1290
09:12:28
39.25
39.30
39.30
+0.15
1
1288
09:12:18
39.25
39.30
39.30
+0.15
2
1287
09:12:17
39.25
39.30
39.25
+0.10
1
1285
09:12:10
39.25
39.30
39.25
+0.10
3
1284
09:12:10
39.25
39.30
39.25
+0.10
1
1281
09:11:54
39.20
39.25
39.25
+0.10
1
1280
09:11:53
39.20
39.25
39.25
+0.10
10
1279
09:11:49
39.20
39.25
39.25
+0.10
1
1269
09:11:49
39.25
39.30
39.25
+0.10
2
1268
09:11:36
39.25
39.30
39.25
+0.10
15
1266
09:11:36
39.25
39.30
39.25
+0.10
3
1251
09:11:34
39.25
39.30
39.25
+0.10
2
1248
09:11:22
39.25
39.30
39.25
+0.10
3
1246
09:11:16
39.25
39.30
39.25
+0.10
1
1243
09:10:49
39.30
39.35
39.30
+0.15
6
1242
09:10:49
39.30
39.35
39.30
+0.15
4
1236
09:10:49
39.30
39.35
39.30
+0.15
2
1232
09:10:42
39.30
39.35
39.30
+0.15
5
1230
09:10:41
39.30
39.35
39.35
+0.20
1
1225
09:10:35
39.30
39.35
39.35
+0.20
5
1224
09:10:33
39.30
39.35
39.30
+0.15
1
1219
09:10:15
39.25
39.30
39.30
+0.15
2
1218
09:10:14
39.25
39.30
39.25
+0.10
3
1216
09:10:11
39.25
39.35
39.25
+0.10
1
1213
09:10:10
39.25
39.30
39.30
+0.15
27
1212
09:09:43
39.25
39.30
39.30
+0.15
1
1185
09:09:40
39.25
39.30
39.30
+0.15
3
1184
09:09:28
39.30
39.35
39.30
+0.15
15
1181
09:09:10
39.30
39.35
39.30
+0.15
2
1166
09:08:41
39.30
39.35
39.30
+0.15
2
1164
09:08:38
39.30
39.35
39.30
+0.15
2
1162
09:08:34
39.30
39.35
39.30
+0.15
1
1160
09:08:22
39.30
39.40
39.30
+0.15
1
1159
09:08:21
39.30
39.40
39.30
+0.15
1
1158
09:08:21
39.30
39.40
39.30
+0.15
1
1157
09:08:20
39.30
39.40
39.30
+0.15
1
1156
09:08:19
39.30
39.35
39.35
+0.20
3
1155
09:08:19
39.25
39.30
39.30
+0.15
1
1152
09:08:19
39.25
39.35
39.35
+0.20
50
1151
09:08:19
39.25
39.30
39.30
+0.15
5
1101
09:08:17
39.25
39.30
39.30
+0.15
1
1096
09:08:15
39.25
39.30
39.30
+0.15
5
1095
09:07:59
39.30
39.35
39.30
+0.15
1
1090
09:07:59
39.25
39.30
39.30
+0.15
1
1089
09:07:57
39.25
39.30
39.30
+0.15
3
1088
09:07:41
39.30
39.35
39.30
+0.15
3
1085
09:07:39
39.30
39.35
39.25
+0.10
1
1082
09:07:39
39.30
39.35
39.30
+0.15
9
1081
09:07:37
39.30
39.35
39.35
+0.20
2
1072
09:07:34
39.30
39.35
39.30
+0.15
3
1070
09:07:33
39.30
39.35
39.30
+0.15
1
1067
09:07:27
39.30
39.35
39.35
+0.20
1
1066
09:07:20
39.30
39.35
39.35
+0.20
1
1065
09:07:20
39.30
39.35
39.30
+0.15
1
1064
09:07:09
39.25
39.35
39.25
+0.10
5
1063
09:07:08
39.25
39.30
39.30
+0.15
1
1058
09:07:01
39.25
39.35
39.35
+0.20
10
1057
09:07:00
39.30
39.35
39.30
+0.15
10
1047
09:06:58
39.25
39.35
39.35
+0.20
1
1037
09:06:56
39.25
39.35
39.35
+0.20
7
1036
09:06:56
39.30
39.35
39.30
+0.15
11
1029
09:06:43
39.30
39.40
39.40
+0.25
6
1018
09:06:41
39.30
39.40
39.40
+0.25
1
1012
09:06:37
39.30
39.40
39.40
+0.25
11
1011
09:06:35
39.30
39.35
39.35
+0.20
10
1000
09:06:34
39.30
39.35
39.30
+0.15
1
990
09:06:34
39.30
39.35
39.30
+0.15
1
989
09:06:33
39.25
39.35
39.35
+0.20
10
988
09:06:28
39.25
39.35
39.35
+0.20
10
978
09:06:25
39.25
39.35
39.25
+0.10
1
968
09:06:24
39.30
39.35
39.30
+0.15
1
967
09:06:24
39.25
39.30
39.30
+0.15
1
966
09:06:16
39.25
39.30
39.30
+0.15
2
965
09:06:06
39.25
39.30
39.25
+0.10
2
963
09:06:06
39.25
39.30
39.30
+0.15
7
961
09:06:04
39.25
39.30
39.30
+0.15
12
954
09:06:04
39.20
39.25
39.25
+0.10
1
942
09:06:00
39.20
39.25
39.25
+0.10
2
941
09:05:51
39.20
39.25
39.20
+0.05
1
939
09:05:49
39.15
39.20
39.20
+0.05
1
938
09:05:32
39.15
39.20
39.20
+0.05
1
937
09:05:28
39.20
39.25
39.20
+0.05
1
936
09:05:15
39.15
39.25
39.25
+0.10
1
935
09:05:15
39.15
39.25
39.25
+0.10
12
934
09:05:05
39.25
39.30
39.25
+0.10
1
922
09:05:05
39.20
39.30
39.20
+0.05
4
921
09:05:05
39.25
39.35
39.25
+0.10
3
917
09:05:05
39.25
39.35
39.25
+0.10
1
914
09:05:05
39.20
39.35
39.35
+0.20
1
913
09:05:05
39.20
39.30
39.30
+0.15
13
912
09:05:05
39.15
39.25
39.25
+0.10
10
899
09:05:05
39.15
39.25
39.25
+0.10
1
889
09:05:00
39.15
39.20
39.20
+0.05
1
888
09:05:00
39.15
39.25
39.25
+0.10
1
887
09:05:00
39.15
39.20
39.20
+0.05
6
886
09:04:58
39.10
39.20
39.20
+0.05
1
880
09:04:56
39.10
39.20
39.20
+0.05
7
879
09:04:55
39.10
39.20
39.20
+0.05
1
872
09:04:54
39.10
39.20
39.20
+0.05
5
871
09:04:54
39.10
39.15
39.15
0
1
866
09:04:54
39.10
39.20
39.20
+0.05
1
865
09:04:54
39.05
39.15
39.15
0
37
864
09:04:54
39.05
39.15
39.15
0
2
827
09:04:53
39.05
39.15
39.15
0
5
825
09:04:51
39.05
39.15
39.05
-0.10
2
820
09:04:51
39.05
39.15
39.15
0
1
818
09:04:51
39.05
39.10
39.10
-0.05
30
817
09:04:51
39.00
39.05
39.05
-0.10
40
787
09:04:40
39.00
39.05
39.05
-0.10
2
747
09:04:39
39.00
39.05
39.05
-0.10
1
745
09:04:38
39.00
39.05
39.00
-0.15
10
744
09:04:35
39.00
39.05
39.05
-0.10
11
734
09:04:35
39.00
39.05
39.05
-0.10
10
723
09:04:33
39.00
39.05
39.05
-0.10
1
713
09:04:13
39.00
39.05
39.05
-0.10
1
712
09:04:11
39.00
39.05
39.00
-0.15
1
711
09:04:09
39.00
39.05
39.05
-0.10
1
710
09:04:05
38.95
39.00
39.00
-0.15
1
709
09:04:05
38.90
39.00
39.00
-0.15
15
708
09:04:05
38.90
39.00
39.00
-0.15
1
693
09:04:01
38.90
39.00
39.00
-0.15
21
692
09:04:00
38.85
38.95
38.95
-0.20
3
671
09:04:00
38.85
38.90
38.90
-0.25
5
668
09:04:00
38.85
38.90
38.90
-0.25
3
663
09:03:58
38.85
38.90
38.90
-0.25
1
660
09:03:53
38.85
38.90
38.90
-0.25
1
659
09:03:43
38.90
38.95
38.85
-0.30
7
658
09:03:43
38.90
38.95
38.90
-0.25
5
651
09:03:38
38.90
38.95
38.90
-0.25
1
646
09:03:38
38.90
38.95
38.90
-0.25
7
645
09:03:37
38.85
38.90
38.90
-0.25
1
638
09:03:32
38.85
38.90
38.90
-0.25
5
637
09:03:28
38.85
38.95
38.85
-0.30
1
632
09:03:24
38.85
38.95
38.85
-0.30
1
631
09:03:22
38.85
38.90
38.90
-0.25
3
630
09:03:18
38.85
38.90
38.85
-0.30
1
627
09:03:16
38.85
38.90
38.85
-0.30
1
626
09:03:16
38.85
38.90
38.85
-0.30
1
625
09:03:13
38.85
38.90
38.85
-0.30
10
624
09:03:12
38.85
38.95
38.85
-0.30
1
614
09:03:11
38.85
38.95
38.85
-0.30
1
613
09:03:07
38.90
38.95
38.90
-0.25
1
612
09:03:07
38.85
38.90
38.95
-0.20
3
611
09:03:07
38.85
38.90
38.90
-0.25
7
608
09:03:02
38.85
38.90
38.85
-0.30
28
601
09:02:58
38.85
38.90
38.90
-0.25
1
573
09:02:57
38.90
38.95
38.90
-0.25
2
572
09:02:56
38.90
38.95
38.90
-0.25
1
570
09:02:54
38.90
38.95
38.90
-0.25
1
569
09:02:52
38.90
38.95
38.95
-0.20
8
568
09:02:52
38.90
38.95
38.95
-0.20
10
560
09:02:51
38.90
38.95
38.90
-0.25
1
550
09:02:42
38.90
39.00
38.90
-0.25
1
549
09:02:39
38.85
38.90
38.90
-0.25
3
548
09:02:36
38.90
39.00
38.85
-0.30
8
545
09:02:36
38.90
39.00
38.90
-0.25
2
537
09:02:24
38.90
39.00
39.00
-0.15
6
535
09:02:24
38.90
39.00
39.00
-0.15
1
529
09:02:24
38.85
38.95
38.95
-0.20
4
528
09:02:20
38.80
38.85
38.85
-0.30
3
524
09:02:20
38.85
38.95
38.85
-0.30
7
521
09:02:19
38.85
38.95
38.85
-0.30
1
514
09:01:56
38.80
38.85
38.85
-0.30
1
513
09:01:47
38.80
38.85
38.85
-0.30
1
512
09:01:47
38.85
38.95
38.85
-0.30
2
511
09:01:45
38.85
38.95
38.85
-0.30
5
509
09:01:45
38.80
38.85
38.85
-0.30
5
504
09:01:39
38.85
38.95
38.85
-0.30
4
499
09:01:39
38.90
38.95
38.90
-0.25
1
495
09:01:39
38.85
38.90
38.90
-0.25
1
494
09:01:38
38.85
38.90
38.85
-0.30
3
493
09:01:37
38.85
38.90
38.85
-0.30
1
490
09:01:28
38.80
38.85
38.85
-0.30
1
489
09:01:27
38.85
38.95
38.85
-0.30
9
488
09:01:14
38.90
38.95
38.90
-0.25
13
479
09:01:14
38.95
39.00
38.95
-0.20
30
466
09:01:08
39.00
39.05
39.00
-0.15
2
436
09:01:08
38.95
39.00
39.00
-0.15
8
434
09:01:01
39.00
39.05
39.00
-0.15
6
426
09:00:59
39.00
39.05
39.05
-0.10
1
420
09:00:58
39.00
39.05
39.00
-0.15
1
419
09:00:58
38.95
39.00
39.00
-0.15
2
418
09:00:49
38.95
39.00
39.00
-0.15
3
416
09:00:46
38.95
39.00
38.95
-0.20
1
413
09:00:43
38.95
39.00
38.95
-0.20
1
412
09:00:38
38.90
39.00
38.90
-0.25
3
411
09:00:35
38.90
39.00
38.90
-0.25
1
408
09:00:31
38.85
38.95
38.95
-0.20
5
407
09:00:30
38.85
38.90
38.90
-0.25
4
402
09:00:22
38.80
38.85
38.85
-0.30
9
398
09:00:22
38.80
38.85
38.85
-0.30
1
389
09:00:18
38.85
38.90
38.85
-0.30
10
388
09:00:18
38.90
38.95
38.90
-0.25
1
378
09:00:18
38.95
39.00
38.90
-0.25
1
377
09:00:18
38.95
39.00
38.95
-0.20
1
376
09:00:18
38.90
39.05
38.90
-0.25
15
375
09:00:18
38.95
39.05
38.95
-0.20
1
360
09:00:18
38.95
39.10
38.95
-0.20
1
359
09:00:18
38.95
39.10
39.10
-0.05
1
358
09:00:18
38.95
39.10
39.10
-0.05
1
357
09:00:18
39.00
39.10
39.00
-0.15
108
356
09:00:18
39.00
39.10
39.00
-0.15
3
248
09:00:18
39.05
39.10
39.05
-0.10
11
245
09:00:18
39.10
39.15
39.10
-0.05
6
234
09:00:18
--
--
39.15
0
228
228
其他人也逛...
Apple iPhone 17 Pro Max (256G)
POCO F7 12GB/256GB
PChome 購物儲值50, 000元
DJI OSMO POCKET 3 全能套裝
MyCard 3000點虛擬點數卡
【享樂券】全家虛擬禮物卡50元
POCO F8 Ultra 16GB/512GB
麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券
【享樂券】統一超商50元虛擬商品卡_電子憑證
KIRIN–生茶525ml(24入/箱)
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
Samsung Galaxy A56 5G (12G/256G)
【小米】紅米Redmi 14C 4G/128G(三入組)
in果凍-180g x24包
麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券
個股名稱
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
‧
備戰接軌 壽險業今年增資發債有...
‧
公股銀11月刷卡額衰退 明年發卡...
更多
加密貨幣
比特幣
BTC
87987.53
-114.14
-0.13%
以太幣
ETH
2967.39
-10.48
-0.35%
瑞波幣
XRP
1.91
0.00
0.14%
比特幣現金
BCH
579.55
-44.87
-7.19%
萊特幣
LTC
75.96
-1.54
-1.99%
卡達幣
ADA
0.360753
-0.02
-4.22%
波場幣
TRX
0.285793
0.01
2.06%
恆星幣
XLM
0.213934
-0.01
-2.44%
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。
