最新今彩539第113099期頭獎9注中獎熱門聯電配合客戶訂單調整新加坡新廠延後量產

更新報價

集　盛 (1455) 紡織纖維上市立益紡織集團

14.65 ▲+0.20 +1.38% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	9,153	14.60	6	14.65	30	14.65	14.95	14.40	14.45

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	14.60	14.65	14.65	+0.20	7	9153
13:30:00	14.60	14.65	14.65	+0.20	475	9146
13:24:49	14.60	14.65	14.60	+0.15	1	8671
13:24:48	14.60	14.65	14.60	+0.15	13	8670
13:24:32	14.60	14.65	14.60	+0.15	1	8657
13:24:31	14.60	14.65	14.60	+0.15	3	8656
13:24:22	14.60	14.65	14.60	+0.15	1	8653
13:24:21	14.60	14.65	14.60	+0.15	2	8652
13:24:19	14.60	14.65	14.60	+0.15	2	8650
13:24:14	14.60	14.65	14.60	+0.15	2	8648
13:24:14	14.60	14.65	14.65	+0.20	6	8646
13:23:54	14.60	14.65	14.65	+0.20	1	8640
13:23:52	14.60	14.65	14.60	+0.15	5	8639
13:23:50	14.60	14.65	14.65	+0.20	3	8634
13:23:33	14.60	14.65	14.60	+0.15	2	8631
13:23:30	14.60	14.65	14.60	+0.15	16	8629
13:23:17	14.60	14.65	14.60	+0.15	1	8613
13:23:16	14.60	14.65	14.60	+0.15	1	8612
13:23:11	14.60	14.65	14.60	+0.15	1	8611
13:22:53	14.60	14.65	14.60	+0.15	1	8610
13:22:53	14.60	14.65	14.65	+0.20	1	8609
13:22:49	14.60	14.65	14.65	+0.20	1	8608
13:22:47	14.60	14.65	14.60	+0.15	1	8607
13:22:31	14.60	14.65	14.60	+0.15	2	8606
13:22:11	14.60	14.65	14.60	+0.15	10	8604
13:21:44	14.60	14.65	14.65	+0.20	1	8594
13:21:38	14.60	14.65	14.60	+0.15	10	8593
13:21:36	14.60	14.65	14.60	+0.15	10	8583
13:21:33	14.60	14.65	14.65	+0.20	5	8573
13:21:30	14.60	14.65	14.60	+0.15	5	8568
13:21:25	14.60	14.65	14.60	+0.15	1	8563
13:21:25	14.60	14.65	14.60	+0.15	10	8562
13:21:14	14.60	14.65	14.65	+0.20	2	8552
13:21:03	14.60	14.65	14.65	+0.20	1	8550
13:20:55	14.60	14.65	14.65	+0.20	2	8549
13:20:39	14.60	14.65	14.60	+0.15	1	8547
13:20:36	14.60	14.65	14.65	+0.20	1	8546
13:20:34	14.60	14.65	14.60	+0.15	5	8545
13:20:10	14.60	14.65	14.60	+0.15	1	8540
13:20:03	14.60	14.65	14.60	+0.15	1	8539
13:19:24	14.60	14.65	14.60	+0.15	4	8538
13:19:21	14.60	14.65	14.60	+0.15	1	8534
13:18:42	14.60	14.65	14.60	+0.15	10	8533
13:18:24	14.60	14.65	14.65	+0.20	1	8523
13:18:11	14.60	14.65	14.65	+0.20	1	8522
13:17:59	14.60	14.65	14.65	+0.20	1	8521
13:17:52	14.60	14.65	14.60	+0.15	1	8520
13:17:23	14.60	14.65	14.65	+0.20	1	8519
13:17:13	14.60	14.65	14.65	+0.20	3	8518
13:16:42	14.60	14.65	14.65	+0.20	5	8515
13:16:35	14.60	14.65	14.60	+0.15	1	8510
13:16:17	14.60	14.65	14.60	+0.15	1	8509
13:16:09	14.60	14.65	14.60	+0.15	2	8508
13:15:49	14.60	14.65	14.65	+0.20	1	8506
13:15:20	14.60	14.65	14.65	+0.20	1	8505
13:15:20	14.60	14.65	14.65	+0.20	4	8504
13:15:03	14.60	14.65	14.65	+0.20	10	8500
13:14:58	14.60	14.65	14.60	+0.15	3	8490
13:14:09	14.60	14.65	14.65	+0.20	1	8487
13:13:29	14.60	14.65	14.65	+0.20	1	8486
13:12:30	14.60	14.65	14.65	+0.20	1	8485
13:12:29	14.60	14.65	14.65	+0.20	1	8484
13:12:00	14.60	14.65	14.65	+0.20	1	8483
13:11:15	14.60	14.65	14.65	+0.20	5	8482
13:11:09	14.60	14.65	14.65	+0.20	1	8477
13:10:49	14.60	14.65	14.65	+0.20	1	8476
13:10:12	14.60	14.65	14.65	+0.20	3	8475
13:10:12	14.60	14.65	14.65	+0.20	1	8472
13:10:05	14.60	14.65	14.65	+0.20	1	8471
13:09:48	14.60	14.65	14.65	+0.20	1	8470
13:09:39	14.60	14.65	14.65	+0.20	1	8469
13:09:21	14.60	14.65	14.65	+0.20	1	8468
13:09:10	14.65	14.70	14.65	+0.20	6	8467
13:09:09	14.65	14.70	14.65	+0.20	4	8461
13:09:09	14.65	14.70	14.65	+0.20	1	8457
13:09:09	14.65	14.70	14.65	+0.20	25	8456
13:09:04	14.65	14.70	14.70	+0.25	1	8431
13:08:09	14.65	14.70	14.65	+0.20	1	8430
13:07:54	14.65	14.70	14.70	+0.25	1	8429
13:06:50	14.65	14.70	14.65	+0.20	10	8428
13:06:44	14.65	14.70	14.70	+0.25	1	8418
13:05:50	14.65	14.70	14.70	+0.25	1	8417
13:05:47	14.65	14.70	14.65	+0.20	6	8416
13:05:45	14.65	14.70	14.70	+0.25	10	8410
13:05:34	14.65	14.70	14.70	+0.25	1	8400
13:05:21	14.65	14.70	14.70	+0.25	4	8399
13:05:16	14.65	14.70	14.70	+0.25	5	8395
13:05:16	14.65	14.70	14.70	+0.25	10	8390
13:05:13	14.65	14.70	14.70	+0.25	10	8380
13:05:10	14.65	14.70	14.70	+0.25	10	8370
13:04:39	14.65	14.70	14.70	+0.25	1	8360
13:04:24	14.65	14.70	14.65	+0.20	3	8359
13:04:23	14.65	14.70	14.70	+0.25	1	8356
13:03:59	14.65	14.70	14.70	+0.25	1	8355
13:03:43	14.65	14.70	14.70	+0.25	1	8354
13:03:19	14.65	14.70	14.70	+0.25	3	8353
13:03:14	14.65	14.70	14.70	+0.25	1	8350
13:02:55	14.65	14.70	14.70	+0.25	20	8349
13:02:54	14.65	14.70	14.65	+0.20	1	8329
13:02:53	14.65	14.70	14.70	+0.25	1	8328
13:02:34	14.65	14.70	14.70	+0.25	1	8327
13:02:20	14.65	14.70	14.65	+0.20	4	8326
13:01:58	14.65	14.70	14.65	+0.20	1	8322
13:01:42	14.65	14.70	14.65	+0.20	1	8321
13:01:07	14.65	14.70	14.65	+0.20	1	8320
13:00:49	14.65	14.70	14.65	+0.20	1	8319
13:00:32	14.65	14.70	14.65	+0.20	5	8318
12:59:54	14.65	14.70	14.65	+0.20	1	8313
12:59:52	14.65	14.70	14.65	+0.20	1	8312
12:59:10	14.60	14.65	14.65	+0.20	12	8311
12:59:10	14.60	14.65	14.65	+0.20	11	8299
12:59:10	14.60	14.65	14.65	+0.20	12	8288
12:59:09	14.60	14.65	14.65	+0.20	10	8276
12:59:08	14.60	14.65	14.60	+0.15	1	8266
12:58:48	14.60	14.65	14.60	+0.15	1	8265
12:57:47	14.60	14.65	14.60	+0.15	5	8264
12:57:21	14.60	14.65	14.60	+0.15	1	8259
12:56:07	14.60	14.65	14.60	+0.15	10	8258
12:55:24	14.60	14.65	14.60	+0.15	1	8248
12:54:49	14.60	14.65	14.60	+0.15	1	8247
12:54:22	14.60	14.65	14.60	+0.15	4	8246
12:53:04	14.60	14.65	14.60	+0.15	5	8242
12:52:48	14.60	14.65	14.60	+0.15	5	8237
12:50:05	14.60	14.65	14.60	+0.15	3	8232
12:49:14	14.60	14.65	14.60	+0.15	8	8229
12:48:08	14.60	14.65	14.65	+0.20	1	8221
12:47:59	14.60	14.65	14.65	+0.20	1	8220
12:47:48	14.60	14.65	14.60	+0.15	2	8219
12:47:47	14.60	14.65	14.60	+0.15	4	8217
12:46:40	14.60	14.65	14.60	+0.15	3	8213
12:46:04	14.60	14.65	14.60	+0.15	1	8210
12:45:33	14.60	14.65	14.60	+0.15	10	8209
12:44:58	14.60	14.65	14.60	+0.15	1	8199
12:44:40	14.65	14.70	14.65	+0.20	1	8198
12:44:02	14.65	14.70	14.65	+0.20	7	8197
12:44:00	14.65	14.70	14.65	+0.20	1	8190
12:43:18	14.65	14.70	14.70	+0.25	2	8189
12:42:41	14.65	14.70	14.70	+0.25	1	8187
12:42:38	14.65	14.70	14.65	+0.20	1	8186
12:42:35	14.65	14.70	14.65	+0.20	1	8185
12:42:26	14.65	14.70	14.65	+0.20	10	8184
12:42:19	14.65	14.70	14.65	+0.20	5	8174
12:41:32	14.65	14.70	14.65	+0.20	4	8169
12:40:49	14.65	14.70	14.65	+0.20	2	8165
12:40:43	14.65	14.70	14.70	+0.25	1	8163
12:39:18	14.65	14.70	14.70	+0.25	2	8162
12:38:43	14.65	14.70	14.65	+0.20	2	8160
12:38:29	14.65	14.70	14.65	+0.20	1	8158
12:38:25	14.65	14.70	14.65	+0.20	1	8157
12:37:36	14.65	14.70	14.65	+0.20	2	8156
12:37:00	14.65	14.70	14.65	+0.20	1	8154
12:37:00	14.65	14.70	14.65	+0.20	8	8153
12:36:40	14.65	14.70	14.65	+0.20	1	8145
12:36:37	14.65	14.70	14.65	+0.20	1	8144
12:36:21	14.65	14.70	14.65	+0.20	1	8143
12:35:52	14.65	14.70	14.65	+0.20	2	8142
12:35:33	14.65	14.70	14.65	+0.20	5	8140
12:35:29	14.65	14.70	14.65	+0.20	5	8135
12:34:41	14.65	14.70	14.65	+0.20	2	8130
12:34:39	14.65	14.70	14.65	+0.20	2	8128
12:33:57	14.65	14.70	14.65	+0.20	15	8126
12:33:57	14.65	14.70	14.65	+0.20	6	8111
12:33:52	14.65	14.70	14.65	+0.20	5	8105
12:32:52	14.65	14.70	14.65	+0.20	2	8100
12:31:01	14.65	14.70	14.65	+0.20	2	8098
12:30:09	14.65	14.70	14.65	+0.20	3	8096
12:28:44	14.65	14.70	14.65	+0.20	2	8093
12:28:28	14.65	14.70	14.70	+0.25	1	8091
12:27:42	14.65	14.70	14.70	+0.25	5	8090
12:27:16	14.65	14.70	14.65	+0.20	5	8085
12:27:05	14.60	14.70	14.70	+0.25	5	8080
12:26:48	14.60	14.65	14.65	+0.20	5	8075
12:26:37	14.60	14.65	14.65	+0.20	2	8070
12:26:24	14.60	14.65	14.65	+0.20	2	8068
12:26:04	14.65	14.70	14.65	+0.20	1	8066
12:26:04	14.65	14.70	14.70	+0.25	2	8065
12:25:10	14.60	14.65	14.65	+0.20	2	8063
12:25:10	14.60	14.65	14.65	+0.20	27	8061
12:25:03	14.55	14.60	14.60	+0.15	1	8034
12:24:51	14.55	14.65	14.65	+0.20	30	8033
12:24:03	14.60	14.65	14.60	+0.15	1	8003
12:23:16	14.60	14.65	14.60	+0.15	1	8002
12:22:58	14.60	14.65	14.60	+0.15	2	8001
12:22:43	14.60	14.65	14.60	+0.15	4	7999
12:22:39	14.60	14.65	14.60	+0.15	1	7995
12:21:35	14.60	14.65	14.60	+0.15	1	7994
12:20:01	14.60	14.65	14.60	+0.15	5	7993
12:19:53	14.60	14.65	14.60	+0.15	2	7988
12:17:59	14.60	14.65	14.60	+0.15	1	7986
12:17:10	14.60	14.65	14.65	+0.20	2	7985
12:17:07	14.60	14.65	14.60	+0.15	1	7983
12:16:58	14.60	14.65	14.60	+0.15	1	7982
12:16:58	14.60	14.65	14.60	+0.15	13	7981
12:16:12	14.60	14.65	14.60	+0.15	2	7968
12:16:08	14.60	14.65	14.60	+0.15	5	7966
12:16:02	14.60	14.65	14.60	+0.15	1	7961
12:15:43	14.60	14.65	14.60	+0.15	4	7960
12:15:39	14.60	14.65	14.60	+0.15	1	7956
12:14:32	14.55	14.60	14.60	+0.15	10	7955
12:14:32	14.60	14.65	14.60	+0.15	10	7945
12:13:48	14.60	14.65	14.60	+0.15	20	7935
12:13:40	14.60	14.65	14.65	+0.20	2	7915
12:13:12	14.60	14.65	14.60	+0.15	1	7913
12:12:49	14.60	14.65	14.60	+0.15	13	7912
12:12:49	14.60	14.65	14.60	+0.15	1	7899
12:11:30	14.60	14.65	14.60	+0.15	1	7898
12:08:42	14.60	14.65	14.60	+0.15	1	7897
12:08:29	14.60	14.65	14.60	+0.15	1	7896
12:06:18	14.60	14.65	14.60	+0.15	1	7895
12:04:46	14.60	14.65	14.65	+0.20	10	7894
12:04:41	14.60	14.65	14.60	+0.15	1	7884
12:04:21	14.60	14.65	14.60	+0.15	9	7883
12:04:07	14.60	14.65	14.60	+0.15	10	7874
12:03:58	14.60	14.65	14.60	+0.15	8	7864
12:02:42	14.60	14.65	14.60	+0.15	1	7856
12:02:37	14.60	14.65	14.60	+0.15	3	7855
12:01:39	14.60	14.70	14.60	+0.15	5	7852
12:01:38	14.60	14.70	14.60	+0.15	1	7847
12:01:08	14.60	14.70	14.60	+0.15	2	7846
11:59:12	14.65	14.70	14.65	+0.20	6	7844
11:59:12	14.65	14.70	14.65	+0.20	5	7838
11:56:46	14.60	14.70	14.70	+0.25	4	7833
11:56:46	14.60	14.65	14.65	+0.20	1	7829
11:56:45	14.65	14.70	14.65	+0.20	1	7828
11:56:43	14.65	14.70	14.65	+0.20	2	7827
11:55:46	14.60	14.70	14.60	+0.15	2	7825
11:54:03	14.60	14.65	14.60	+0.15	1	7823
11:53:55	14.65	14.70	14.65	+0.20	7	7822
11:53:44	14.65	14.70	14.65	+0.20	3	7815
11:53:25	14.65	14.70	14.65	+0.20	10	7812
11:51:03	14.65	14.70	14.70	+0.25	1	7802
11:51:00	14.65	14.70	14.70	+0.25	1	7801
11:48:40	14.65	14.70	14.70	+0.25	1	7800
11:47:00	14.65	14.70	14.70	+0.25	3	7799
11:46:43	14.65	14.70	14.70	+0.25	5	7796
11:46:08	14.65	14.70	14.70	+0.25	2	7791
11:46:00	14.65	14.70	14.65	+0.20	2	7789
11:45:28	14.65	14.70	14.65	+0.20	1	7787
11:44:13	14.65	14.70	14.65	+0.20	1	7786
11:43:36	14.65	14.70	14.65	+0.20	5	7785
11:42:44	14.60	14.65	14.65	+0.20	1	7780
11:42:17	14.65	14.70	14.65	+0.20	3	7779
11:42:14	14.65	14.70	14.65	+0.20	1	7776
11:41:10	14.60	14.65	14.65	+0.20	12	7775
11:41:10	14.55	14.60	14.60	+0.15	1	7763
11:41:10	14.55	14.60	14.60	+0.15	21	7762
11:41:10	14.55	14.60	14.60	+0.15	2	7741
11:41:10	14.60	14.65	14.60	+0.15	17	7739
11:40:57	14.60	14.65	14.60	+0.15	6	7722
11:40:55	14.60	14.65	14.60	+0.15	2	7716
11:40:38	14.60	14.65	14.60	+0.15	30	7714
11:40:24	14.60	14.65	14.60	+0.15	2	7684
11:38:26	14.60	14.65	14.65	+0.20	2	7682
11:38:17	14.65	14.70	14.65	+0.20	2	7680
11:37:23	14.65	14.70	14.65	+0.20	2	7678
11:36:47	14.60	14.65	14.65	+0.20	1	7676
11:36:47	14.65	14.70	14.65	+0.20	4	7675
11:36:21	14.65	14.70	14.65	+0.20	1	7671
11:36:12	14.65	14.70	14.70	+0.25	1	7670
11:35:50	14.65	14.70	14.65	+0.20	8	7669
11:35:18	14.65	14.70	14.65	+0.20	1	7661
11:35:08	14.65	14.70	14.65	+0.20	14	7660
11:35:08	14.65	14.70	14.65	+0.20	5	7646
11:35:00	14.65	14.70	14.65	+0.20	1	7641
11:32:20	14.65	14.70	14.65	+0.20	1	7640
11:31:24	14.65	14.70	14.65	+0.20	1	7639
11:31:03	14.60	14.65	14.65	+0.20	6	7638
11:31:03	14.65	14.70	14.65	+0.20	16	7632
11:30:23	14.60	14.65	14.65	+0.20	1	7616
11:29:57	14.60	14.65	14.65	+0.20	1	7615
11:29:45	14.60	14.65	14.65	+0.20	2	7614
11:29:43	14.65	14.70	14.65	+0.20	20	7612
11:29:39	14.65	14.70	14.70	+0.25	2	7592
11:29:34	14.65	14.70	14.65	+0.20	1	7590
11:29:32	14.65	14.70	14.65	+0.20	5	7589
11:28:54	14.65	14.70	14.65	+0.20	10	7584
11:28:51	14.65	14.70	14.65	+0.20	1	7574
11:28:37	14.65	14.70	14.65	+0.20	1	7573
11:26:57	14.65	14.70	14.65	+0.20	1	7572
11:26:08	14.65	14.70	14.65	+0.20	1	7571
11:25:42	14.65	14.70	14.65	+0.20	1	7570
11:25:42	14.65	14.70	14.65	+0.20	6	7569
11:25:42	14.65	14.70	14.65	+0.20	24	7563
11:25:31	14.65	14.70	14.65	+0.20	1	7539
11:25:02	14.65	14.70	14.65	+0.20	3	7538
11:23:58	14.65	14.70	14.65	+0.20	1	7535
11:23:44	14.65	14.70	14.65	+0.20	1	7534
11:22:51	14.65	14.70	14.65	+0.20	1	7533
11:22:51	14.65	14.70	14.65	+0.20	1	7532
11:22:48	14.65	14.70	14.65	+0.20	4	7531
11:22:46	14.65	14.70	14.65	+0.20	1	7527
11:22:44	14.65	14.70	14.65	+0.20	1	7526
11:22:40	14.65	14.70	14.65	+0.20	1	7525
11:22:39	14.65	14.70	14.65	+0.20	1	7524
11:22:35	14.65	14.70	14.65	+0.20	1	7523
11:21:52	14.65	14.70	14.65	+0.20	3	7522
11:20:34	14.65	14.70	14.70	+0.25	1	7519
11:19:49	14.65	14.70	14.70	+0.25	1	7518
11:19:30	14.65	14.70	14.65	+0.20	2	7517
11:19:12	14.65	14.70	14.70	+0.25	1	7515
11:19:01	14.70	14.75	14.70	+0.25	3	7514
11:19:00	14.70	14.75	14.70	+0.25	21	7511
11:19:00	14.70	14.75	14.70	+0.25	1	7490
11:19:00	14.70	14.75	14.70	+0.25	10	7489
11:18:48	14.70	14.75	14.70	+0.25	1	7479
11:16:51	14.70	14.75	14.70	+0.25	2	7478
11:13:25	14.70	14.75	14.75	+0.30	3	7476
11:11:00	14.70	14.75	14.75	+0.30	3	7473
11:09:26	14.70	14.75	14.70	+0.25	1	7470
11:08:31	14.70	14.75	14.70	+0.25	2	7469
11:07:47	14.70	14.75	14.70	+0.25	5	7467
11:07:27	14.70	14.75	14.70	+0.25	3	7462
11:07:18	14.70	14.75	14.70	+0.25	2	7459
11:07:14	14.70	14.75	14.70	+0.25	2	7457
11:05:58	14.70	14.75	14.70	+0.25	5	7455
11:04:24	14.70	14.75	14.75	+0.30	1	7450
11:04:16	14.70	14.75	14.75	+0.30	3	7449
11:04:03	14.70	14.75	14.70	+0.25	5	7446
11:03:42	14.70	14.75	14.75	+0.30	1	7441
11:03:17	14.70	14.75	14.70	+0.25	1	7440
11:03:10	14.70	14.75	14.75	+0.30	1	7439
11:02:40	14.70	14.75	14.75	+0.30	5	7438
11:02:25	14.70	14.75	14.75	+0.30	2	7433
11:01:16	14.70	14.75	14.75	+0.30	1	7431
10:58:59	14.70	14.75	14.75	+0.30	1	7430
10:54:25	14.70	14.75	14.75	+0.30	1	7429
10:54:16	14.70	14.75	14.70	+0.25	10	7428
10:53:35	14.70	14.75	14.70	+0.25	5	7418
10:53:08	14.70	14.75	14.75	+0.30	2	7413
10:52:53	14.70	14.75	14.75	+0.30	1	7411
10:51:49	14.70	14.75	14.75	+0.30	1	7410
10:51:37	14.70	14.75	14.75	+0.30	10	7409
10:51:32	14.70	14.75	14.70	+0.25	1	7399
10:51:02	14.70	14.75	14.70	+0.25	5	7398
10:49:53	14.70	14.75	14.75	+0.30	1	7393
10:49:30	14.75	14.80	14.70	+0.25	10	7392
10:49:30	14.75	14.80	14.75	+0.30	15	7382
10:49:16	14.75	14.80	14.80	+0.35	1	7367
10:48:29	14.75	14.80	14.80	+0.35	1	7366
10:47:33	14.80	14.85	14.80	+0.35	1	7365
10:47:31	14.75	14.85	14.75	+0.30	1	7364
10:47:31	14.80	14.85	14.80	+0.35	1	7363
10:47:15	14.80	14.85	14.80	+0.35	1	7362
10:47:04	14.75	14.80	14.80	+0.35	50	7361
10:47:04	14.75	14.80	14.80	+0.35	28	7311
10:47:04	14.75	14.80	14.80	+0.35	28	7283
10:47:04	14.75	14.80	14.80	+0.35	1	7255
10:47:03	14.75	14.80	14.75	+0.30	5	7254
10:47:01	14.75	14.80	14.80	+0.35	1	7249
10:46:46	14.75	14.80	14.80	+0.35	1	7248
10:46:25	14.75	14.80	14.80	+0.35	2	7247
10:46:21	14.75	14.80	14.75	+0.30	2	7245
10:45:05	14.75	14.80	14.80	+0.35	5	7243
10:45:04	14.75	14.80	14.80	+0.35	2	7238
10:45:04	14.75	14.80	14.80	+0.35	28	7236
10:45:04	14.75	14.80	14.80	+0.35	12	7208
10:45:03	14.75	14.80	14.80	+0.35	5	7196
10:44:44	14.70	14.75	14.75	+0.30	6	7191
10:44:44	14.70	14.75	14.75	+0.30	2	7185
10:44:44	14.70	14.75	14.75	+0.30	1	7183
10:44:44	14.70	14.75	14.75	+0.30	4	7182
10:44:44	14.65	14.75	14.75	+0.30	42	7178
10:44:44	14.65	14.70	14.70	+0.25	2	7136
10:44:34	14.65	14.70	14.70	+0.25	1	7134
10:44:31	14.70	14.75	14.70	+0.25	19	7133
10:44:28	14.70	14.75	14.70	+0.25	5	7114
10:44:20	14.70	14.75	14.70	+0.25	5	7109
10:43:38	14.70	14.75	14.70	+0.25	1	7104
10:43:05	14.70	14.75	14.70	+0.25	1	7103
10:43:02	14.70	14.75	14.70	+0.25	10	7102
10:42:53	14.70	14.75	14.70	+0.25	2	7092
10:42:13	14.70	14.75	14.70	+0.25	1	7090
10:41:21	14.70	14.75	14.70	+0.25	1	7089
10:41:06	14.70	14.75	14.70	+0.25	2	7088
10:40:10	14.70	14.75	14.70	+0.25	111	7086
10:40:10	14.70	14.75	14.70	+0.25	10	6975
10:39:08	14.70	14.75	14.75	+0.30	1	6965
10:38:57	14.70	14.75	14.75	+0.30	1	6964
10:38:12	14.70	14.75	14.75	+0.30	1	6963
10:38:04	14.70	14.75	14.75	+0.30	4	6962
10:37:20	14.70	14.75	14.75	+0.30	1	6958
10:37:04	14.70	14.75	14.75	+0.30	3	6957
10:37:04	14.70	14.75	14.75	+0.30	1	6954
10:36:56	14.70	14.75	14.75	+0.30	10	6953
10:36:50	14.70	14.75	14.75	+0.30	4	6943
10:36:33	14.70	14.75	14.75	+0.30	1	6939
10:36:29	14.70	14.75	14.75	+0.30	1	6938
10:36:20	14.70	14.75	14.75	+0.30	5	6937
10:36:17	14.70	14.75	14.75	+0.30	3	6932
10:36:04	14.70	14.75	14.75	+0.30	5	6929
10:35:33	14.70	14.75	14.75	+0.30	4	6924
10:34:58	14.70	14.75	14.75	+0.30	1	6920
10:34:45	14.70	14.75	14.75	+0.30	3	6919
10:34:26	14.70	14.75	14.70	+0.25	1	6916
10:33:07	14.70	14.75	14.75	+0.30	1	6915
10:31:41	14.70	14.75	14.75	+0.30	2	6914
10:31:41	14.75	14.80	14.75	+0.30	5	6912
10:31:35	14.70	14.75	14.75	+0.30	4	6907
10:31:35	14.70	14.75	14.75	+0.30	4	6903
10:31:35	14.75	14.80	14.75	+0.30	36	6899
10:31:35	14.75	14.80	14.75	+0.30	1	6863
10:31:32	14.75	14.80	14.75	+0.30	1	6862
10:30:38	14.75	14.80	14.75	+0.30	1	6861
10:30:27	14.75	14.80	14.75	+0.30	25	6860
10:30:21	14.75	14.80	14.75	+0.30	2	6835
10:29:20	14.75	14.80	14.80	+0.35	1	6833
10:29:15	14.75	14.80	14.80	+0.35	1	6832
10:29:10	14.75	14.80	14.80	+0.35	1	6831
10:29:05	14.75	14.80	14.80	+0.35	1	6830
10:29:00	14.75	14.80	14.80	+0.35	1	6829
10:28:55	14.75	14.80	14.80	+0.35	1	6828
10:28:50	14.75	14.80	14.80	+0.35	1	6827
10:28:45	14.75	14.80	14.80	+0.35	1	6826
10:27:10	14.75	14.80	14.80	+0.35	1	6825
10:27:05	14.75	14.80	14.80	+0.35	1	6824
10:27:00	14.75	14.80	14.80	+0.35	1	6823
10:26:55	14.75	14.80	14.80	+0.35	1	6822
10:26:50	14.75	14.80	14.80	+0.35	1	6821
10:26:09	14.80	14.85	14.80	+0.35	1	6820
10:25:59	14.75	14.80	14.80	+0.35	12	6819
10:25:59	14.75	14.80	14.80	+0.35	6	6807
10:25:59	14.80	14.85	14.80	+0.35	1	6801
10:25:59	14.80	14.85	14.80	+0.35	32	6800
10:25:59	14.80	14.85	14.80	+0.35	5	6768
10:24:42	14.80	14.85	14.80	+0.35	1	6763
10:24:37	14.80	14.85	14.85	+0.40	1	6762
10:23:48	14.80	14.85	14.85	+0.40	8	6761
10:23:30	14.80	14.85	14.85	+0.40	10	6753
10:23:29	14.80	14.85	14.85	+0.40	20	6743
10:23:07	14.80	14.85	14.85	+0.40	32	6723
10:23:07	14.75	14.85	14.85	+0.40	10	6691
10:23:07	14.75	14.85	14.85	+0.40	58	6681
10:23:07	14.75	14.80	14.80	+0.35	25	6623
10:23:07	14.75	14.80	14.80	+0.35	4	6598
10:23:07	14.75	14.80	14.80	+0.35	20	6594
10:22:56	14.75	14.80	14.80	+0.35	2	6574
10:22:49	14.80	14.85	14.80	+0.35	60	6572
10:22:14	14.80	14.85	14.85	+0.40	1	6512
10:22:02	14.80	14.85	14.80	+0.35	2	6511
10:21:47	14.80	14.85	14.85	+0.40	10	6509
10:21:36	14.80	14.85	14.85	+0.40	1	6499
10:21:29	14.80	14.85	14.85	+0.40	1	6498
10:21:28	14.80	14.85	14.80	+0.35	40	6497
10:21:14	14.80	14.85	14.85	+0.40	4	6457
10:20:45	14.80	14.85	14.85	+0.40	11	6453
10:20:37	14.80	14.85	14.85	+0.40	10	6442
10:20:34	14.80	14.85	14.85	+0.40	7	6432
10:20:16	14.80	14.85	14.85	+0.40	2	6425
10:20:00	14.80	14.85	14.85	+0.40	1	6423
10:19:51	14.85	14.90	14.85	+0.40	3	6422
10:19:51	14.80	14.85	14.85	+0.40	13	6419
10:19:47	14.85	14.90	14.85	+0.40	1	6406
10:19:41	14.80	14.85	14.85	+0.40	6	6405
10:19:41	14.80	14.85	14.85	+0.40	17	6399
10:19:38	14.85	14.90	14.85	+0.40	1	6382
10:19:31	14.85	14.90	14.85	+0.40	4	6381
10:19:31	14.80	14.85	14.85	+0.40	3	6377
10:19:31	14.85	14.90	14.85	+0.40	3	6374
10:19:29	14.85	14.90	14.85	+0.40	6	6371
10:19:29	14.80	14.85	14.85	+0.40	14	6365
10:19:20	14.80	14.85	14.85	+0.40	5	6351
10:19:19	14.80	14.85	14.80	+0.35	1	6346
10:19:16	14.80	14.85	14.85	+0.40	1	6345
10:18:59	14.85	14.90	14.85	+0.40	10	6344
10:18:56	14.80	14.85	14.85	+0.40	10	6334
10:18:46	14.80	14.85	14.85	+0.40	1	6324
10:18:31	14.80	14.85	14.85	+0.40	3	6323
10:18:26	14.80	14.85	14.85	+0.40	2	6320
10:18:25	14.80	14.85	14.85	+0.40	3	6318
10:18:25	14.80	14.85	14.85	+0.40	4	6315
10:18:23	14.80	14.85	14.80	+0.35	5	6311
10:18:20	14.80	14.90	14.80	+0.35	2	6306
10:18:17	14.80	14.85	14.85	+0.40	10	6304
10:18:15	14.80	14.85	14.85	+0.40	12	6294
10:18:15	14.80	14.85	14.85	+0.40	16	6282
10:18:15	14.80	14.85	14.85	+0.40	28	6266
10:18:15	14.80	14.85	14.85	+0.40	4	6238
10:18:11	14.80	14.85	14.80	+0.35	9	6234
10:18:04	14.80	14.85	14.80	+0.35	8	6225
10:17:40	14.80	14.90	14.80	+0.35	2	6217
10:17:38	14.80	14.85	14.85	+0.40	2	6215
10:17:30	14.80	14.85	14.85	+0.40	1	6213
10:17:21	14.80	14.85	14.85	+0.40	5	6212
10:17:14	14.80	14.85	14.80	+0.35	10	6207
10:17:05	14.85	14.90	14.85	+0.40	5	6197
10:17:05	14.85	14.90	14.85	+0.40	2	6192
10:17:04	14.85	14.90	14.85	+0.40	10	6190
10:16:59	14.80	14.85	14.85	+0.40	2	6180
10:16:59	14.80	14.85	14.85	+0.40	2	6178
10:16:56	14.80	14.85	14.85	+0.40	10	6176
10:16:52	14.80	14.85	14.85	+0.40	5	6166
10:16:52	14.80	14.85	14.85	+0.40	3	6161
10:16:30	14.75	14.85	14.85	+0.40	77	6158
10:16:30	14.80	14.85	14.80	+0.35	10	6081
10:16:17	14.75	14.85	14.75	+0.30	2	6071
10:16:17	14.75	14.80	14.80	+0.35	36	6069
10:16:07	14.70	14.75	14.75	+0.30	5	6033
10:16:07	14.70	14.75	14.75	+0.30	12	6028
10:15:45	14.70	14.75	14.75	+0.30	4	6016
10:15:04	14.70	14.75	14.70	+0.25	1	6012
10:14:49	14.70	14.75	14.70	+0.25	1	6011
10:13:31	14.65	14.70	14.70	+0.25	54	6010
10:13:31	14.60	14.65	14.65	+0.20	1	5956
10:13:13	14.60	14.65	14.60	+0.15	2	5955
10:13:11	14.60	14.65	14.65	+0.20	4	5953
10:13:11	14.60	14.65	14.65	+0.20	15	5949
10:13:05	14.60	14.65	14.65	+0.20	12	5934
10:13:01	14.60	14.65	14.65	+0.20	2	5922
10:12:55	14.65	14.70	14.65	+0.20	1	5920
10:12:48	14.60	14.65	14.65	+0.20	24	5919
10:12:02	14.55	14.60	14.60	+0.15	12	5895
10:11:53	14.60	14.65	14.60	+0.15	6	5883
10:11:44	14.60	14.65	14.60	+0.15	2	5877
10:11:37	14.60	14.65	14.60	+0.15	2	5875
10:11:37	14.60	14.65	14.60	+0.15	1	5873
10:11:32	14.60	14.65	14.60	+0.15	3	5872
10:11:32	14.60	14.65	14.60	+0.15	1	5869
10:11:31	14.60	14.65	14.60	+0.15	1	5868
10:11:23	14.60	14.65	14.65	+0.20	4	5867
10:11:23	14.65	14.70	14.65	+0.20	7	5863
10:11:16	14.60	14.65	14.65	+0.20	14	5856
10:11:16	14.65	14.70	14.65	+0.20	1	5842
10:11:10	14.60	14.70	14.70	+0.25	8	5841
10:11:08	14.60	14.65	14.65	+0.20	1	5833
10:11:06	14.60	14.65	14.65	+0.20	8	5832
10:11:06	14.60	14.65	14.65	+0.20	5	5824
10:11:06	14.60	14.65	14.65	+0.20	7	5819
10:11:06	14.60	14.65	14.65	+0.20	10	5812
10:11:03	14.55	14.70	14.70	+0.25	12	5802
10:11:02	14.55	14.65	14.65	+0.20	29	5790
10:11:02	14.55	14.60	14.60	+0.15	7	5761
10:11:02	14.60	14.65	14.60	+0.15	23	5754
10:10:59	14.60	14.65	14.65	+0.20	10	5731
10:10:51	14.55	14.65	14.65	+0.20	2	5721
10:10:42	14.55	14.65	14.65	+0.20	18	5719
10:10:42	14.55	14.65	14.65	+0.20	7	5701
10:10:40	14.50	14.60	14.60	+0.15	5	5694
10:10:40	14.50	14.60	14.60	+0.15	14	5689
10:10:40	14.50	14.60	14.60	+0.15	4	5675
10:10:40	14.50	14.60	14.60	+0.15	16	5671
10:10:40	14.50	14.60	14.60	+0.15	5	5655
10:10:38	14.50	14.55	14.55	+0.10	3	5650
10:10:38	14.65	14.80	14.45	0	125	5647
10:10:38	14.65	14.80	14.50	+0.05	189	5522
10:10:38	14.65	14.80	14.55	+0.10	103	5333
10:10:38	14.65	14.80	14.60	+0.15	39	5230
10:10:38	14.65	14.80	14.65	+0.20	43	5191
10:09:56	14.70	14.80	14.70	+0.25	5	5148
10:09:55	14.70	14.80	14.70	+0.25	7	5143
10:09:31	14.65	14.70	14.70	+0.25	14	5136
10:09:31	14.60	14.70	14.70	+0.25	7	5122
10:09:24	14.55	14.70	14.70	+0.25	4	5115
10:09:24	14.80	14.85	14.50	+0.05	2	5111
10:09:24	14.80	14.85	14.55	+0.10	38	5109
10:09:24	14.80	14.85	14.60	+0.15	99	5071
10:09:24	14.80	14.85	14.65	+0.20	91	4972
10:09:24	14.80	14.85	14.70	+0.25	61	4881
10:09:24	14.80	14.85	14.75	+0.30	56	4820
10:09:24	14.80	14.85	14.80	+0.35	53	4764
10:09:20	14.80	14.85	14.85	+0.40	1	4711
10:09:12	14.80	14.85	14.85	+0.40	2	4710
10:08:55	14.80	14.85	14.85	+0.40	6	4708
10:08:44	14.80	14.85	14.80	+0.35	5	4702
10:08:43	14.80	14.85	14.80	+0.35	2	4697
10:08:40	14.80	14.85	14.80	+0.35	5	4695
10:08:30	14.80	14.85	14.80	+0.35	1	4690
10:08:14	14.80	14.85	14.80	+0.35	1	4689
10:08:12	14.80	14.85	14.80	+0.35	1	4688
10:08:02	14.80	14.85	14.80	+0.35	13	4687
10:07:56	14.80	14.85	14.85	+0.40	2	4674
10:07:52	14.80	14.85	14.85	+0.40	2	4672
10:07:44	14.80	14.85	14.85	+0.40	10	4670
10:07:43	14.80	14.85	14.85	+0.40	1	4660
10:07:41	14.80	14.85	14.85	+0.40	1	4659
10:07:38	14.80	14.85	14.85	+0.40	1	4658
10:07:23	14.80	14.85	14.80	+0.35	5	4657
10:07:22	14.80	14.85	14.85	+0.40	1	4652
10:07:19	14.80	14.85	14.85	+0.40	1	4651
10:07:16	14.80	14.85	14.85	+0.40	3	4650
10:07:10	14.80	14.85	14.85	+0.40	1	4647
10:07:04	14.85	14.90	14.85	+0.40	6	4646
10:07:03	14.85	14.90	14.85	+0.40	1	4640
10:07:02	14.85	14.90	14.85	+0.40	2	4639
10:07:01	14.85	14.90	14.90	+0.45	3	4637
10:07:01	14.85	14.90	14.85	+0.40	2	4634
10:06:59	14.85	14.90	14.85	+0.40	7	4632
10:06:57	14.85	14.90	14.85	+0.40	15	4625
10:06:50	14.85	14.90	14.85	+0.40	2	4610
10:06:34	14.85	14.90	14.85	+0.40	10	4608
10:06:32	14.85	14.90	14.85	+0.40	1	4598
10:06:27	14.80	14.85	14.85	+0.40	1	4597
10:06:25	14.85	14.90	14.85	+0.40	9	4596
10:06:24	14.80	14.85	14.85	+0.40	1	4587
10:06:24	14.80	14.85	14.85	+0.40	1	4586
10:06:24	14.80	14.85	14.85	+0.40	2	4585
10:06:22	14.80	14.85	14.85	+0.40	1	4583
10:06:20	14.80	14.90	14.90	+0.45	30	4582
10:06:20	14.85	14.90	14.85	+0.40	1	4552
10:06:19	14.85	14.90	14.85	+0.40	2	4551
10:06:14	14.85	14.90	14.85	+0.40	1	4549
10:06:13	14.80	14.85	14.85	+0.40	1	4548
10:06:13	14.85	14.90	14.85	+0.40	13	4547
10:06:13	14.80	14.85	14.85	+0.40	1	4534
10:06:11	14.80	14.85	14.85	+0.40	1	4533
10:06:10	14.80	14.85	14.85	+0.40	9	4532
10:06:10	14.85	14.90	14.85	+0.40	7	4523
10:06:09	14.80	14.90	14.80	+0.35	3	4516
10:06:06	14.80	14.85	14.85	+0.40	2	4513
10:06:06	14.80	14.85	14.85	+0.40	18	4511
10:06:06	14.80	14.85	14.85	+0.40	48	4493
10:06:06	14.80	14.85	14.85	+0.40	16	4445
10:06:06	14.80	14.85	14.85	+0.40	18	4429
10:06:06	14.80	14.85	14.85	+0.40	42	4411
10:06:06	14.80	14.85	14.85	+0.40	28	4369
10:06:03	14.80	14.85	14.80	+0.35	1	4341
10:05:52	14.80	14.85	14.80	+0.35	2	4340
10:05:43	14.80	14.85	14.80	+0.35	10	4338
10:05:40	14.80	14.85	14.80	+0.35	5	4328
10:05:35	14.80	14.85	14.80	+0.35	20	4323
10:05:34	14.80	14.85	14.85	+0.40	1	4303
10:05:28	14.80	14.85	14.85	+0.40	10	4302
10:05:26	14.80	14.85	14.80	+0.35	20	4292
10:05:24	14.80	14.85	14.85	+0.40	1	4272
10:05:19	14.80	14.85	14.80	+0.35	2	4271
10:05:16	14.80	14.85	14.80	+0.35	2	4269
10:05:00	14.80	14.85	14.80	+0.35	10	4267
10:04:53	14.75	14.85	14.75	+0.30	1	4257
10:04:52	14.75	14.80	14.80	+0.35	143	4256
10:04:44	14.75	14.80	14.75	+0.30	4	4113
10:04:41	14.75	14.80	14.80	+0.35	13	4109
10:04:40	14.70	14.75	14.75	+0.30	35	4096
10:04:40	14.70	14.75	14.75	+0.30	39	4061
10:04:40	14.70	14.75	14.75	+0.30	20	4022
10:04:17	14.70	14.75	14.70	+0.25	2	4002
10:03:47	14.65	14.70	14.70	+0.25	2	4000
10:03:47	14.65	14.70	14.70	+0.25	9	3998
10:03:47	14.65	14.70	14.70	+0.25	28	3989
10:03:47	14.65	14.70	14.70	+0.25	1	3961
10:03:31	14.65	14.70	14.65	+0.20	1	3960
10:03:31	14.60	14.65	14.65	+0.20	5	3959
10:03:31	14.60	14.65	14.65	+0.20	18	3954
10:03:31	14.60	14.65	14.65	+0.20	28	3936
10:03:00	14.55	14.65	14.55	+0.10	1	3908
10:02:33	14.60	14.65	14.60	+0.15	1	3907
10:02:33	14.55	14.60	14.60	+0.15	5	3906
10:02:33	14.55	14.60	14.60	+0.15	28	3901
10:02:23	14.55	14.60	14.55	+0.10	21	3873
10:01:38	14.60	14.65	14.60	+0.15	39	3852
10:01:37	14.60	14.65	14.60	+0.15	1	3813
10:01:21	14.60	14.65	14.60	+0.15	1	3812
10:00:47	14.60	14.65	14.60	+0.15	1	3811
10:00:38	14.60	14.65	14.60	+0.15	3	3810
09:58:20	14.60	14.65	14.60	+0.15	2	3807
09:58:03	14.60	14.65	14.60	+0.15	1	3805
09:57:42	14.60	14.65	14.60	+0.15	10	3804
09:57:08	14.60	14.65	14.60	+0.15	1	3794
09:56:39	14.65	14.70	14.65	+0.20	3	3793
09:56:34	14.60	14.65	14.65	+0.20	10	3790
09:56:33	14.60	14.65	14.65	+0.20	1	3780
09:56:18	14.60	14.65	14.65	+0.20	1	3779
09:56:02	14.60	14.65	14.60	+0.15	2	3778
09:55:59	14.60	14.65	14.65	+0.20	10	3776
09:55:08	14.60	14.65	14.60	+0.15	1	3766
09:54:31	14.60	14.65	14.60	+0.15	50	3765
09:54:31	14.65	14.70	14.65	+0.20	1	3715
09:54:25	14.60	14.65	14.65	+0.20	30	3714
09:54:11	14.60	14.65	14.65	+0.20	1	3684
09:53:49	14.60	14.65	14.65	+0.20	3	3683
09:53:46	14.60	14.65	14.65	+0.20	1	3680
09:52:39	14.60	14.65	14.65	+0.20	1	3679
09:52:34	14.60	14.65	14.65	+0.20	1	3678
09:52:19	14.55	14.60	14.60	+0.15	24	3677
09:52:16	14.55	14.60	14.60	+0.15	5	3653
09:52:11	14.55	14.60	14.60	+0.15	5	3648
09:51:56	14.55	14.60	14.60	+0.15	2	3643
09:51:43	14.55	14.60	14.60	+0.15	1	3641
09:51:29	14.55	14.60	14.60	+0.15	10	3640
09:51:27	14.55	14.60	14.55	+0.10	10	3630
09:51:21	14.55	14.60	14.55	+0.10	1	3620
09:50:38	14.55	14.60	14.55	+0.10	6	3619
09:50:34	14.55	14.60	14.55	+0.10	10	3613
09:50:17	14.55	14.60	14.60	+0.15	1	3603
09:49:44	14.55	14.60	14.60	+0.15	3	3602
09:48:47	14.55	14.60	14.55	+0.10	2	3599
09:47:26	14.55	14.60	14.55	+0.10	4	3597
09:47:06	14.55	14.60	14.60	+0.15	5	3593
09:46:59	14.55	14.60	14.60	+0.15	1	3588
09:46:35	14.55	14.60	14.60	+0.15	1	3587
09:46:03	14.55	14.60	14.60	+0.15	9	3586
09:45:17	14.55	14.60	14.55	+0.10	1	3577
09:45:15	14.55	14.60	14.60	+0.15	1	3576
09:45:07	14.55	14.60	14.60	+0.15	1	3575
09:45:04	14.60	14.65	14.60	+0.15	10	3574
09:45:03	14.60	14.65	14.65	+0.20	1	3564
09:45:03	14.60	14.65	14.65	+0.20	1	3563
09:44:56	14.60	14.65	14.65	+0.20	1	3562
09:44:54	14.60	14.65	14.65	+0.20	2	3561
09:44:44	14.60	14.65	14.65	+0.20	58	3559
09:44:44	14.60	14.65	14.65	+0.20	11	3501
09:44:40	14.55	14.60	14.60	+0.15	59	3490
09:44:40	14.55	14.60	14.60	+0.15	12	3431
09:44:36	14.50	14.55	14.55	+0.10	38	3419
09:43:22	14.50	14.55	14.55	+0.10	1	3381
09:43:11	14.50	14.55	14.55	+0.10	5	3380
09:42:22	14.50	14.55	14.50	+0.05	2	3375
09:41:27	14.50	14.55	14.50	+0.05	1	3373
09:41:27	14.45	14.55	14.45	0	2	3372
09:41:20	14.45	14.50	14.50	+0.05	1	3370
09:41:18	14.50	14.55	14.50	+0.05	1	3369
09:41:11	14.50	14.55	14.50	+0.05	3	3368
09:41:11	14.45	14.50	14.50	+0.05	17	3365
09:40:59	14.50	14.55	14.50	+0.05	3	3348
09:40:37	14.50	14.55	14.50	+0.05	3	3345
09:40:07	14.50	14.55	14.50	+0.05	2	3342
09:39:59	14.50	14.55	14.50	+0.05	1	3340
09:39:03	14.50	14.55	14.50	+0.05	1	3339
09:39:03	14.50	14.55	14.50	+0.05	10	3338
09:39:01	14.50	14.55	14.50	+0.05	1	3328
09:38:34	14.50	14.55	14.50	+0.05	2	3327
09:38:07	14.50	14.55	14.50	+0.05	3	3325
09:37:57	14.50	14.55	14.50	+0.05	2	3322
09:37:08	14.50	14.55	14.50	+0.05	1	3320
09:36:51	14.50	14.55	14.50	+0.05	1	3319
09:36:40	14.50	14.55	14.50	+0.05	1	3318
09:36:32	14.50	14.55	14.50	+0.05	5	3317
09:35:45	14.50	14.55	14.50	+0.05	5	3312
09:35:41	14.50	14.55	14.50	+0.05	3	3307
09:34:42	14.50	14.55	14.50	+0.05	10	3304
09:34:01	14.45	14.50	14.50	+0.05	1	3294
09:34:01	14.45	14.50	14.50	+0.05	27	3293
09:34:01	14.45	14.50	14.50	+0.05	20	3266
09:33:53	14.45	14.50	14.50	+0.05	1	3246
09:33:33	14.45	14.50	14.50	+0.05	1	3245
09:33:28	14.45	14.50	14.50	+0.05	1	3244
09:32:55	14.45	14.50	14.50	+0.05	1	3243
09:32:52	14.45	14.50	14.50	+0.05	2	3242
09:32:45	14.45	14.50	14.50	+0.05	2	3240
09:32:38	14.45	14.50	14.50	+0.05	1	3238
09:32:31	14.45	14.50	14.50	+0.05	1	3237
09:32:28	14.45	14.50	14.45	0	2	3236
09:32:20	14.45	14.50	14.45	0	2	3234
09:32:02	14.45	14.50	14.45	0	2	3232
09:32:01	14.45	14.50	14.45	0	1	3230
09:31:39	14.45	14.50	14.45	0	7	3229
09:31:36	14.45	14.50	14.50	+0.05	1	3222
09:31:22	14.45	14.50	14.50	+0.05	2	3221
09:31:21	14.45	14.50	14.50	+0.05	1	3219
09:30:57	14.45	14.50	14.50	+0.05	1	3218
09:30:56	14.45	14.50	14.45	0	1	3217
09:30:51	14.45	14.50	14.45	0	1	3216
09:30:23	14.45	14.50	14.50	+0.05	1	3215
09:30:19	14.45	14.50	14.50	+0.05	5	3214
09:30:12	14.45	14.50	14.50	+0.05	1	3209
09:30:04	14.45	14.50	14.50	+0.05	1	3208
09:29:36	14.45	14.50	14.50	+0.05	1	3207
09:29:17	14.40	14.45	14.45	0	6	3206
09:29:16	14.40	14.45	14.45	0	3	3200
09:29:13	14.40	14.45	14.45	0	1	3197
09:29:08	14.40	14.45	14.45	0	1	3196
09:29:03	14.40	14.45	14.45	0	10	3195
09:29:03	14.40	14.45	14.40	-0.05	5	3185
09:29:01	14.45	14.50	14.45	0	9	3180
09:29:00	14.45	14.50	14.45	0	2	3171
09:28:49	14.45	14.50	14.45	0	1	3169
09:28:46	14.45	14.50	14.45	0	2	3168
09:28:43	14.45	14.50	14.45	0	2	3166
09:28:42	14.45	14.50	14.45	0	1	3164
09:28:39	14.40	14.45	14.45	0	10	3163
09:28:39	14.40	14.45	14.45	0	1	3153
09:28:23	14.40	14.50	14.40	-0.05	4	3152
09:28:06	14.45	14.50	14.45	0	5	3148
09:28:06	14.45	14.50	14.45	0	1	3143
09:28:05	14.45	14.50	14.45	0	1	3142
09:28:04	14.45	14.50	14.45	0	1	3141
09:28:03	14.45	14.50	14.45	0	3	3140
09:28:01	14.45	14.50	14.45	0	5	3137
09:27:53	14.45	14.50	14.45	0	1	3132
09:27:42	14.45	14.50	14.45	0	2	3131
09:27:39	14.45	14.50	14.45	0	2	3129
09:27:37	14.45	14.50	14.45	0	10	3127
09:27:36	14.45	14.50	14.45	0	1	3117
09:27:26	14.45	14.50	14.45	0	1	3116
09:27:17	14.45	14.50	14.45	0	1	3115
09:27:15	14.45	14.50	14.45	0	8	3114
09:27:11	14.45	14.50	14.45	0	1	3106
09:27:11	14.45	14.50	14.45	0	10	3105
09:27:07	14.45	14.50	14.45	0	1	3095
09:27:03	14.45	14.50	14.45	0	3	3094
09:27:01	14.45	14.50	14.45	0	4	3091
09:27:01	14.45	14.50	14.45	0	1	3087
09:26:56	14.45	14.50	14.45	0	10	3086
09:26:53	14.45	14.50	14.50	+0.05	1	3076
09:26:44	14.45	14.50	14.50	+0.05	5	3075
09:26:16	14.45	14.50	14.50	+0.05	1	3070
09:26:15	14.45	14.50	14.45	0	2	3069
09:26:10	14.45	14.50	14.45	0	10	3067
09:26:08	14.50	14.55	14.50	+0.05	4	3057
09:26:04	14.50	14.55	14.50	+0.05	1	3053
09:26:01	14.50	14.55	14.50	+0.05	1	3052
09:25:58	14.45	14.50	14.50	+0.05	1	3051
09:25:52	14.50	14.55	14.50	+0.05	9	3050
09:25:50	14.50	14.55	14.50	+0.05	3	3041
09:25:50	14.50	14.55	14.50	+0.05	31	3038
09:25:35	14.50	14.55	14.50	+0.05	1	3007
09:25:35	14.50	14.55	14.50	+0.05	2	3006
09:25:35	14.50	14.55	14.50	+0.05	15	3004
09:25:31	14.50	14.55	14.50	+0.05	1	2989
09:25:22	14.50	14.55	14.55	+0.10	2	2988
09:25:18	14.50	14.55	14.50	+0.05	3	2986
09:25:18	14.50	14.55	14.50	+0.05	3	2983
09:25:14	14.50	14.55	14.50	+0.05	3	2980
09:25:09	14.50	14.55	14.50	+0.05	8	2977
09:25:06	14.50	14.55	14.50	+0.05	10	2969
09:25:05	14.50	14.55	14.50	+0.05	2	2959
09:25:04	14.50	14.55	14.50	+0.05	2	2957
09:25:01	14.50	14.55	14.50	+0.05	2	2955
09:25:00	14.50	14.55	14.50	+0.05	1	2953
09:24:55	14.50	14.55	14.50	+0.05	3	2952
09:24:55	14.50	14.55	14.50	+0.05	3	2949
09:24:55	14.50	14.55	14.50	+0.05	3	2946
09:24:55	14.50	14.55	14.50	+0.05	15	2943
09:24:52	14.55	14.60	14.55	+0.10	2	2928
09:24:52	14.55	14.60	14.55	+0.10	2	2926
09:24:52	14.55	14.60	14.55	+0.10	10	2924
09:24:50	14.55	14.60	14.55	+0.10	6	2914
09:24:50	14.55	14.60	14.55	+0.10	10	2908
09:24:49	14.55	14.60	14.55	+0.10	4	2898
09:24:46	14.55	14.60	14.55	+0.10	20	2894
09:24:46	14.55	14.60	14.55	+0.10	1	2874
09:24:44	14.55	14.60	14.60	+0.15	1	2873
09:24:42	14.55	14.60	14.55	+0.10	3	2872
09:24:40	14.55	14.60	14.55	+0.10	1	2869
09:24:40	14.55	14.60	14.55	+0.10	3	2868
09:24:38	14.55	14.60	14.55	+0.10	4	2865
09:24:36	14.55	14.60	14.55	+0.10	3	2861
09:24:24	14.55	14.60	14.60	+0.15	1	2858
09:24:23	14.55	14.60	14.55	+0.10	1	2857
09:23:59	14.55	14.60	14.60	+0.15	7	2856
09:23:51	14.60	14.65	14.60	+0.15	1	2849
09:23:51	14.60	14.65	14.60	+0.15	5	2848
09:23:51	14.60	14.65	14.60	+0.15	2	2843
09:23:50	14.60	14.65	14.60	+0.15	1	2841
09:23:47	14.60	14.65	14.60	+0.15	10	2840
09:23:47	14.60	14.65	14.60	+0.15	2	2830
09:23:45	14.60	14.65	14.60	+0.15	2	2828
09:23:40	14.60	14.65	14.60	+0.15	2	2826
09:23:33	14.60	14.65	14.60	+0.15	2	2824
09:23:33	14.60	14.65	14.60	+0.15	1	2822
09:22:45	14.55	14.60	14.60	+0.15	10	2821
09:22:38	14.55	14.60	14.60	+0.15	20	2811
09:22:25	14.55	14.60	14.60	+0.15	6	2791
09:22:25	14.55	14.60	14.55	+0.10	1	2785
09:22:23	14.55	14.60	14.60	+0.15	1	2784
09:22:20	14.55	14.60	14.60	+0.15	2	2783
09:22:02	14.60	14.65	14.60	+0.15	1	2781
09:21:52	14.60	14.65	14.60	+0.15	1	2780
09:21:52	14.60	14.65	14.60	+0.15	1	2779
09:21:33	14.55	14.65	14.65	+0.20	5	2778
09:21:26	14.55	14.65	14.65	+0.20	2	2773
09:21:21	14.55	14.60	14.60	+0.15	3	2771
09:21:16	14.55	14.65	14.55	+0.10	4	2768
09:21:08	14.60	14.65	14.60	+0.15	1	2764
09:21:03	14.60	14.65	14.60	+0.15	1	2763
09:20:58	14.55	14.60	14.60	+0.15	7	2762
09:20:49	14.55	14.60	14.60	+0.15	1	2755
09:20:39	14.55	14.60	14.60	+0.15	1	2754
09:20:39	14.60	14.65	14.60	+0.15	14	2753
09:20:31	14.60	14.65	14.65	+0.20	1	2739
09:20:25	14.60	14.65	14.65	+0.20	1	2738
09:20:19	14.60	14.70	14.70	+0.25	1	2737
09:20:11	14.60	14.65	14.65	+0.20	2	2736
09:20:07	14.60	14.70	14.60	+0.15	20	2734
09:20:00	14.65	14.70	14.65	+0.20	1	2714
09:19:52	14.65	14.70	14.65	+0.20	2	2713
09:19:47	14.60	14.65	14.65	+0.20	18	2711
09:19:33	14.55	14.65	14.55	+0.10	6	2693
09:19:30	14.55	14.60	14.60	+0.15	8	2687
09:19:30	14.55	14.60	14.60	+0.15	15	2679
09:19:26	14.55	14.60	14.55	+0.10	1	2664
09:19:22	14.55	14.60	14.55	+0.10	18	2663
09:19:12	14.55	14.60	14.55	+0.10	4	2645
09:19:12	14.55	14.60	14.55	+0.10	3	2641
09:19:10	14.55	14.60	14.55	+0.10	1	2638
09:19:04	14.55	14.60	14.55	+0.10	10	2637
09:19:02	14.50	14.55	14.55	+0.10	22	2627
09:19:02	14.55	14.60	14.55	+0.10	8	2605
09:18:55	14.55	14.60	14.55	+0.10	3	2597
09:18:53	14.55	14.60	14.55	+0.10	20	2594
09:18:49	14.55	14.60	14.55	+0.10	1	2574
09:18:49	14.55	14.60	14.55	+0.10	1	2573
09:18:43	14.55	14.60	14.55	+0.10	1	2572
09:18:31	14.55	14.60	14.55	+0.10	6	2571
09:18:30	14.55	14.60	14.55	+0.10	2	2565
09:18:25	14.55	14.60	14.55	+0.10	3	2563
09:18:15	14.55	14.65	14.55	+0.10	5	2560
09:18:13	14.55	14.60	14.60	+0.15	6	2555
09:18:05	14.55	14.60	14.60	+0.15	6	2549
09:18:05	14.55	14.60	14.55	+0.10	3	2543
09:17:59	14.55	14.60	14.55	+0.10	3	2540
09:17:57	14.55	14.60	14.55	+0.10	1	2537
09:17:57	14.55	14.60	14.55	+0.10	1	2536
09:17:57	14.55	14.60	14.55	+0.10	2	2535
09:17:57	14.55	14.60	14.55	+0.10	5	2533
09:17:57	14.55	14.60	14.55	+0.10	70	2528
09:17:56	14.55	14.60	14.55	+0.10	10	2458
09:17:54	14.55	14.60	14.60	+0.15	2	2448
09:17:52	14.60	14.65	14.60	+0.15	33	2446
09:17:32	14.60	14.65	14.60	+0.15	1	2413
09:17:30	14.55	14.60	14.60	+0.15	1	2412
09:17:22	14.55	14.60	14.60	+0.15	1	2411
09:17:22	14.60	14.65	14.60	+0.15	19	2410
09:17:20	14.60	14.65	14.60	+0.15	4	2391
09:17:20	14.60	14.65	14.60	+0.15	3	2387
09:17:17	14.60	14.65	14.60	+0.15	1	2384
09:17:11	14.60	14.65	14.60	+0.15	5	2383
09:17:10	14.60	14.65	14.65	+0.20	2	2378
09:17:09	14.55	14.60	14.60	+0.15	10	2376
09:17:09	14.60	14.65	14.60	+0.15	3	2366
09:17:09	14.60	14.65	14.60	+0.15	34	2363
09:17:09	14.60	14.65	14.60	+0.15	40	2329
09:17:04	14.60	14.65	14.65	+0.20	5	2289
09:17:03	14.60	14.65	14.60	+0.15	5	2284
09:17:01	14.60	14.65	14.60	+0.15	3	2279
09:16:59	14.60	14.65	14.65	+0.20	2	2276
09:16:54	14.60	14.65	14.60	+0.15	5	2274
09:16:50	14.65	14.70	14.65	+0.20	28	2269
09:16:49	14.65	14.70	14.65	+0.20	1	2241
09:16:49	14.65	14.70	14.65	+0.20	1	2240
09:16:24	14.65	14.70	14.65	+0.20	2	2239
09:16:22	14.65	14.70	14.65	+0.20	10	2237
09:16:10	14.65	14.70	14.70	+0.25	4	2227
09:15:45	14.70	14.75	14.70	+0.25	5	2223
09:15:39	14.70	14.75	14.70	+0.25	12	2218
09:15:39	14.70	14.75	14.70	+0.25	20	2206
09:15:21	14.70	14.75	14.75	+0.30	3	2186
09:15:20	14.70	14.75	14.75	+0.30	2	2183
09:14:44	14.70	14.75	14.75	+0.30	10	2181
09:14:43	14.75	14.80	14.75	+0.30	42	2171
09:14:37	14.75	14.80	14.80	+0.35	4	2129
09:14:27	14.75	14.80	14.80	+0.35	10	2125
09:14:25	14.75	14.80	14.80	+0.35	2	2115
09:14:18	14.75	14.80	14.80	+0.35	2	2113
09:14:11	14.70	14.80	14.80	+0.35	2	2111
09:14:07	14.70	14.75	14.75	+0.30	2	2109
09:14:04	14.70	14.80	14.80	+0.35	1	2107
09:14:00	14.70	14.80	14.80	+0.35	5	2106
09:13:57	14.75	14.80	14.70	+0.25	14	2101
09:13:57	14.75	14.80	14.75	+0.30	36	2087
09:13:53	14.75	14.80	14.80	+0.35	3	2051
09:13:51	14.75	14.80	14.80	+0.35	8	2048
09:13:28	14.75	14.85	14.85	+0.40	2	2040
09:13:08	14.75	14.85	14.85	+0.40	1	2038
09:13:06	14.75	14.80	14.80	+0.35	1	2037
09:13:04	14.75	14.85	14.70	+0.25	18	2036
09:13:04	14.75	14.85	14.75	+0.30	32	2018
09:13:04	14.80	14.85	14.85	+0.40	2	1986
09:12:58	14.80	14.85	14.85	+0.40	1	1984
09:12:55	14.80	14.85	14.85	+0.40	3	1983
09:12:53	14.80	14.85	14.85	+0.40	10	1980
09:12:48	14.75	14.80	14.80	+0.35	36	1970
09:12:46	14.75	14.80	14.80	+0.35	34	1934
09:12:46	14.75	14.80	14.80	+0.35	10	1900
09:12:41	14.70	14.75	14.75	+0.30	50	1890
09:12:41	14.70	14.75	14.75	+0.30	34	1840
09:12:41	14.70	14.75	14.75	+0.30	2	1806
09:12:39	14.70	14.75	14.70	+0.25	1	1804
09:12:37	14.70	14.75	14.75	+0.30	1	1803
09:12:13	14.70	14.75	14.75	+0.30	2	1802
09:12:10	14.70	14.75	14.75	+0.30	2	1800
09:11:50	14.70	14.75	14.75	+0.30	1	1798
09:11:19	14.65	14.75	14.75	+0.30	5	1797
09:11:18	14.65	14.70	14.70	+0.25	3	1792
09:11:18	14.65	14.70	14.70	+0.25	33	1789
09:11:18	14.70	14.75	14.70	+0.25	17	1756
09:11:09	14.70	14.75	14.70	+0.25	5	1739
09:11:05	14.70	14.75	14.70	+0.25	1	1734
09:10:45	14.70	14.75	14.70	+0.25	1	1733
09:10:42	14.70	14.75	14.70	+0.25	1	1732
09:10:36	14.70	14.75	14.70	+0.25	3	1731
09:10:33	14.70	14.75	14.70	+0.25	25	1728
09:10:25	14.65	14.70	14.70	+0.25	42	1703
09:10:25	14.65	14.70	14.70	+0.25	3	1661
09:10:12	14.70	14.75	14.70	+0.25	13	1658
09:10:09	14.70	14.75	14.70	+0.25	7	1645
09:10:09	14.70	14.75	14.70	+0.25	3	1638
09:10:08	14.70	14.75	14.70	+0.25	1	1635
09:10:06	14.70	14.75	14.70	+0.25	1	1634
09:09:18	14.70	14.75	14.70	+0.25	2	1633
09:09:11	14.70	14.75	14.75	+0.30	1	1631
09:09:10	14.75	14.80	14.75	+0.30	1	1630
09:09:10	14.75	14.80	14.75	+0.30	14	1629
09:09:05	14.75	14.80	14.80	+0.35	1	1615
09:09:00	14.75	14.80	14.80	+0.35	1	1614
09:08:55	14.75	14.80	14.80	+0.35	1	1613
09:08:50	14.75	14.80	14.75	+0.30	3	1612
09:08:50	14.75	14.80	14.80	+0.35	1	1609
09:08:45	14.75	14.80	14.80	+0.35	1	1608
09:08:43	14.75	14.80	14.80	+0.35	10	1607
09:08:41	14.75	14.80	14.75	+0.30	1	1597
09:08:40	14.75	14.80	14.80	+0.35	1	1596
09:08:35	14.75	14.80	14.80	+0.35	1	1595
09:08:33	14.75	14.80	14.80	+0.35	2	1594
09:08:30	14.75	14.80	14.75	+0.30	2	1592
09:08:30	14.75	14.80	14.80	+0.35	1	1590
09:08:25	14.75	14.80	14.80	+0.35	1	1589
09:08:22	14.70	14.80	14.80	+0.35	2	1588
09:08:20	14.70	14.75	14.75	+0.30	1	1586
09:08:20	14.75	14.80	14.75	+0.30	1	1585
09:08:17	14.70	14.80	14.80	+0.35	1	1584
09:08:17	14.70	14.75	14.75	+0.30	3	1583
09:08:16	14.70	14.80	14.70	+0.25	4	1580
09:08:12	14.70	14.80	14.80	+0.35	2	1576
09:08:07	14.70	14.80	14.80	+0.35	1	1574
09:08:02	14.75	14.80	14.70	+0.25	24	1573
09:08:02	14.75	14.80	14.75	+0.30	26	1549
09:08:01	14.75	14.80	14.80	+0.35	1	1523
09:07:58	14.75	14.80	14.80	+0.35	2	1522
09:07:54	14.75	14.80	14.75	+0.30	4	1520
09:07:44	14.75	14.80	14.75	+0.30	3	1516
09:07:40	14.75	14.80	14.75	+0.30	10	1513
09:07:38	14.75	14.80	14.75	+0.30	5	1503
09:07:33	14.70	14.75	14.75	+0.30	1	1498
09:07:32	14.70	14.75	14.75	+0.30	1	1497
09:07:23	14.70	14.75	14.75	+0.30	36	1496
09:07:17	14.70	14.75	14.70	+0.25	1	1460
09:07:17	14.70	14.75	14.70	+0.25	1	1459
09:07:14	14.65	14.70	14.70	+0.25	4	1458
09:07:09	14.70	14.75	14.70	+0.25	31	1454
09:07:09	14.70	14.75	14.70	+0.25	1	1423
09:06:56	14.70	14.75	14.70	+0.25	2	1422
09:06:45	14.70	14.75	14.75	+0.30	5	1420
09:06:44	14.70	14.75	14.70	+0.25	1	1415
09:06:40	14.70	14.75	14.70	+0.25	5	1414
09:06:38	14.70	14.75	14.75	+0.30	1	1409
09:06:33	14.70	14.75	14.70	+0.25	1	1408
09:06:25	14.75	14.80	14.75	+0.30	1	1407
09:06:23	14.75	14.80	14.75	+0.30	13	1406
09:06:23	14.75	14.80	14.75	+0.30	4	1393
09:06:20	14.75	14.80	14.80	+0.35	2	1389
09:06:16	14.75	14.80	14.75	+0.30	2	1387
09:06:11	14.75	14.80	14.75	+0.30	1	1385
09:06:09	14.70	14.75	14.75	+0.30	2	1384
09:06:09	14.75	14.80	14.75	+0.30	2	1382
09:06:04	14.75	14.80	14.75	+0.30	35	1380
09:06:04	14.80	14.85	14.80	+0.35	2	1345
09:06:02	14.75	14.85	14.75	+0.30	3	1343
09:06:02	14.75	14.80	14.75	+0.30	1	1340
09:06:02	14.80	14.85	14.80	+0.35	9	1339
09:06:02	14.75	14.80	14.80	+0.35	1	1330
09:05:59	14.75	14.80	14.80	+0.35	3	1329
09:05:59	14.75	14.80	14.80	+0.35	2	1326
09:05:59	14.75	14.80	14.75	+0.30	3	1324
09:05:58	14.75	14.80	14.80	+0.35	1	1321
09:05:55	14.75	14.80	14.80	+0.35	10	1320
09:05:53	14.75	14.80	14.80	+0.35	5	1310
09:05:48	14.75	14.80	14.80	+0.35	1	1305
09:05:47	14.75	14.80	14.75	+0.30	1	1304
09:05:41	14.75	14.80	14.75	+0.30	1	1303
09:05:38	14.75	14.80	14.75	+0.30	2	1302
09:05:37	14.75	14.80	14.80	+0.35	10	1300
09:05:35	14.75	14.80	14.75	+0.30	2	1290
09:05:30	14.75	14.80	14.75	+0.30	14	1288
09:05:29	14.75	14.80	14.80	+0.35	1	1274
09:05:27	14.80	14.85	14.80	+0.35	2	1273
09:05:25	14.80	14.85	14.80	+0.35	4	1271
09:05:25	14.80	14.85	14.80	+0.35	5	1267
09:05:24	14.80	14.85	14.80	+0.35	2	1262
09:05:22	14.80	14.85	14.80	+0.35	1	1260
09:05:22	14.80	14.85	14.80	+0.35	3	1259
09:05:16	14.80	14.85	14.80	+0.35	2	1256
09:05:13	14.75	14.85	14.85	+0.40	4	1254
09:05:11	14.75	14.80	14.80	+0.35	7	1250
09:05:08	14.80	14.85	14.80	+0.35	23	1243
09:05:08	14.80	14.85	14.80	+0.35	3	1220
09:05:03	14.75	14.85	14.85	+0.40	3	1217
09:05:03	14.80	14.85	14.80	+0.35	5	1214
09:05:03	14.80	14.85	14.80	+0.35	18	1209
09:05:03	14.80	14.85	14.80	+0.35	11	1191
09:05:00	14.85	14.90	14.85	+0.40	3	1180
09:05:00	14.85	14.90	14.85	+0.40	23	1177
09:05:00	14.85	14.90	14.85	+0.40	2	1154
09:04:53	14.85	14.90	14.90	+0.45	1	1152
09:04:51	14.85	14.90	14.90	+0.45	2	1151
09:04:50	14.85	14.90	14.90	+0.45	13	1149
09:04:45	14.85	14.90	14.90	+0.45	10	1136
09:04:41	14.85	14.90	14.90	+0.45	10	1126
09:04:41	14.85	14.90	14.90	+0.45	1	1116
09:04:36	14.85	14.90	14.90	+0.45	5	1115
09:04:36	14.85	14.90	14.85	+0.40	1	1110
09:04:35	14.85	14.90	14.90	+0.45	1	1109
09:04:34	14.85	14.90	14.90	+0.45	1	1108
09:04:34	14.85	14.90	14.85	+0.40	1	1107
09:04:34	14.85	14.90	14.85	+0.40	2	1106
09:04:32	14.85	14.90	14.90	+0.45	1	1104
09:04:30	14.85	14.90	14.90	+0.45	1	1103
09:04:25	14.85	14.90	14.90	+0.45	2	1102
09:04:25	14.85	14.90	14.90	+0.45	1	1100
09:04:24	14.85	14.90	14.85	+0.40	2	1099
09:04:22	14.85	14.90	14.85	+0.40	5	1097
09:04:22	14.85	14.90	14.85	+0.40	1	1092
09:04:20	14.85	14.90	14.85	+0.40	1	1091
09:04:18	14.85	14.90	14.85	+0.40	1	1090
09:04:17	14.85	14.90	14.90	+0.45	2	1089
09:04:14	14.85	14.90	14.85	+0.40	1	1087
09:04:13	14.85	14.90	14.90	+0.45	10	1086
09:04:11	14.85	14.90	14.85	+0.40	1	1076
09:04:10	14.85	14.90	14.85	+0.40	10	1075
09:04:05	14.85	14.90	14.90	+0.45	1	1065
09:04:02	14.90	14.95	14.90	+0.45	10	1064
09:04:02	14.90	14.95	14.90	+0.45	19	1054
09:04:02	14.90	14.95	14.95	+0.50	4	1035
09:04:01	14.90	14.95	14.90	+0.45	10	1031
09:04:01	14.90	14.95	14.95	+0.50	10	1021
09:03:59	14.90	14.95	14.90	+0.45	1	1011
09:03:57	14.90	14.95	14.95	+0.50	1	1010
09:03:56	14.90	14.95	14.95	+0.50	5	1009
09:03:53	14.90	14.95	14.95	+0.50	5	1004
09:03:52	14.90	14.95	14.95	+0.50	1	999
09:03:52	14.90	14.95	14.95	+0.50	1	998
09:03:51	14.90	14.95	14.95	+0.50	1	997
09:03:49	14.90	14.95	14.95	+0.50	2	996
09:03:49	14.90	14.95	14.95	+0.50	10	994
09:03:47	14.90	14.95	14.90	+0.45	1	984
09:03:46	14.85	14.95	14.95	+0.50	1	983
09:03:45	14.85	14.95	14.95	+0.50	1	982
09:03:45	14.90	14.95	14.90	+0.45	27	981
09:03:45	14.90	14.95	14.95	+0.50	5	954
09:03:44	14.90	14.95	14.95	+0.50	1	949
09:03:42	14.90	14.95	14.95	+0.50	5	948
09:03:41	14.90	14.95	14.90	+0.45	3	943
09:03:41	14.90	14.95	14.95	+0.50	1	940
09:03:39	14.90	14.95	14.95	+0.50	1	939
09:03:34	14.90	14.95	14.85	+0.40	1	938
09:03:34	14.90	14.95	14.90	+0.45	9	937
09:03:33	14.85	14.95	14.95	+0.50	20	928
09:03:32	14.85	14.90	14.90	+0.45	11	908
09:03:32	14.85	14.90	14.90	+0.45	56	897
09:03:32	14.80	14.85	14.85	+0.40	77	841
09:03:32	14.80	14.85	14.85	+0.40	22	764
09:03:31	14.80	14.85	14.80	+0.35	2	742
09:03:30	14.80	14.85	14.85	+0.40	3	740
09:03:29	14.80	14.85	14.85	+0.40	1	737
09:03:29	14.80	14.85	14.80	+0.35	1	736
09:03:28	14.80	14.85	14.85	+0.40	1	735
09:03:27	14.80	14.85	14.80	+0.35	1	734
09:03:27	14.80	14.85	14.80	+0.35	1	733
09:03:26	14.80	14.85	14.80	+0.35	2	732
09:03:24	14.75	14.80	14.80	+0.35	12	730
09:03:21	14.75	14.80	14.80	+0.35	1	718
09:03:21	14.80	14.85	14.80	+0.35	1	717
09:03:20	14.75	14.80	14.75	+0.30	6	716
09:03:20	14.80	14.85	14.80	+0.35	10	710
09:03:18	14.80	14.85	14.80	+0.35	1	700
09:03:18	14.80	14.85	14.80	+0.35	3	699
09:03:16	14.80	14.85	14.80	+0.35	2	696
09:03:16	14.75	14.80	14.80	+0.35	1	694
09:03:15	14.75	14.80	14.80	+0.35	1	693
09:03:12	14.75	14.80	14.80	+0.35	1	692
09:03:12	14.75	14.80	14.80	+0.35	1	691
09:03:12	14.75	14.80	14.80	+0.35	5	690
09:03:10	14.80	14.85	14.80	+0.35	9	685
09:03:09	14.75	14.80	14.80	+0.35	1	676
09:03:09	14.80	14.85	14.80	+0.35	1	675
09:03:09	14.75	14.80	14.80	+0.35	2	674
09:03:09	14.80	14.85	14.80	+0.35	1	672
09:03:08	14.80	14.85	14.80	+0.35	1	671
09:03:08	14.75	14.80	14.80	+0.35	5	670
09:03:07	14.75	14.80	14.80	+0.35	4	665
09:03:07	14.75	14.80	14.80	+0.35	1	661
09:03:05	14.75	14.80	14.80	+0.35	2	660
09:03:04	14.75	14.80	14.80	+0.35	1	658
09:03:04	14.75	14.80	14.80	+0.35	1	657
09:03:02	14.75	14.80	14.80	+0.35	1	656
09:03:02	14.75	14.80	14.80	+0.35	2	655
09:03:02	14.75	14.80	14.80	+0.35	1	653
09:03:00	14.75	14.80	14.80	+0.35	2	652
09:02:59	14.75	14.80	14.80	+0.35	1	650
09:02:58	14.75	14.80	14.80	+0.35	10	649
09:02:58	14.75	14.80	14.80	+0.35	10	639
09:02:54	14.75	14.80	14.80	+0.35	1	629
09:02:54	14.75	14.80	14.80	+0.35	2	628
09:02:52	14.75	14.80	14.80	+0.35	2	626
09:02:52	14.75	14.80	14.80	+0.35	1	624
09:02:52	14.75	14.80	14.80	+0.35	20	623
09:02:49	14.75	14.80	14.80	+0.35	1	603
09:02:48	14.75	14.80	14.80	+0.35	2	602
09:02:44	14.70	14.80	14.80	+0.35	2	600
09:02:44	14.70	14.75	14.75	+0.30	1	598
09:02:44	14.70	14.75	14.75	+0.30	5	597
09:02:44	14.70	14.75	14.75	+0.30	1	592
09:02:43	14.70	14.75	14.75	+0.30	5	591
09:02:43	14.70	14.75	14.75	+0.30	10	586
09:02:42	14.70	14.75	14.75	+0.30	2	576
09:02:41	14.70	14.75	14.75	+0.30	1	574
09:02:41	14.70	14.75	14.75	+0.30	10	573
09:02:39	14.70	14.75	14.75	+0.30	1	563
09:02:37	14.70	14.75	14.75	+0.30	2	562
09:02:37	14.70	14.75	14.70	+0.25	5	560
09:02:37	14.70	14.75	14.75	+0.30	2	555
09:02:35	14.70	14.75	14.75	+0.30	10	553
09:02:34	14.70	14.75	14.75	+0.30	1	543
09:02:32	14.70	14.75	14.70	+0.25	18	542
09:02:32	14.70	14.75	14.75	+0.30	1	524
09:02:28	14.70	14.75	14.70	+0.25	3	523
09:02:24	14.70	14.75	14.75	+0.30	5	520
09:02:24	14.65	14.70	14.70	+0.25	31	515
09:02:24	14.65	14.70	14.70	+0.25	41	484
09:02:21	14.65	14.70	14.70	+0.25	3	443
09:02:08	14.65	14.70	14.65	+0.20	2	440
09:02:07	14.60	14.65	14.65	+0.20	12	438
09:01:48	14.60	14.65	14.65	+0.20	1	426
09:01:45	14.60	14.70	14.60	+0.15	10	425
09:01:45	14.60	14.65	14.65	+0.20	3	415
09:01:45	14.65	14.70	14.65	+0.20	1	412
09:01:45	14.60	14.65	14.65	+0.20	1	411
09:01:44	14.60	14.65	14.65	+0.20	1	410
09:01:42	14.60	14.65	14.65	+0.20	5	409
09:01:41	14.60	14.65	14.65	+0.20	1	404
09:01:40	14.60	14.65	14.65	+0.20	1	403
09:01:35	14.60	14.65	14.65	+0.20	1	402
09:01:33	14.60	14.65	14.65	+0.20	1	401
09:01:30	14.60	14.65	14.65	+0.20	2	400
09:01:19	14.60	14.65	14.65	+0.20	2	398
09:01:18	14.60	14.70	14.60	+0.15	1	396
09:01:17	14.60	14.70	14.60	+0.15	6	395
09:01:16	14.60	14.70	14.60	+0.15	2	389
09:01:16	14.55	14.70	14.70	+0.25	10	387
09:01:10	14.55	14.70	14.70	+0.25	1	377
09:01:10	14.50	14.65	14.65	+0.20	4	376
09:01:08	14.55	14.65	14.55	+0.10	3	372
09:01:07	14.50	14.65	14.65	+0.20	18	369
09:01:03	14.55	14.65	14.55	+0.10	10	351
09:01:01	14.60	14.70	14.60	+0.15	15	341
09:01:01	14.60	14.70	14.60	+0.15	18	326
09:01:01	14.60	14.70	14.60	+0.15	18	308
09:01:00	14.65	14.70	14.65	+0.20	10	290
09:00:59	14.60	14.70	14.70	+0.25	1	280
09:00:58	14.65	14.70	14.65	+0.20	38	279
09:00:58	14.65	14.70	14.65	+0.20	1	241
09:00:58	14.65	14.70	14.70	+0.25	1	240
09:00:57	14.65	14.70	14.70	+0.25	1	239
09:00:57	14.65	14.70	14.65	+0.20	5	238
09:00:57	14.65	14.70	14.70	+0.25	1	233
09:00:54	14.65	14.70	14.70	+0.25	2	232
09:00:50	14.65	14.70	14.70	+0.25	1	230
09:00:48	14.65	14.70	14.70	+0.25	1	229
09:00:46	14.65	14.70	14.70	+0.25	5	228
09:00:45	14.65	14.70	14.70	+0.25	1	223
09:00:43	14.65	14.70	14.70	+0.25	1	222
09:00:40	14.65	14.70	14.70	+0.25	1	221
09:00:38	14.70	14.75	14.70	+0.25	6	220
09:00:37	14.70	14.75	14.70	+0.25	4	214
09:00:35	14.70	14.75	14.70	+0.25	3	210
09:00:34	14.65	14.75	14.75	+0.30	3	207
09:00:34	14.70	14.75	14.70	+0.25	9	204
09:00:32	14.65	14.75	14.75	+0.30	1	195
09:00:30	14.65	14.70	14.70	+0.25	19	194
09:00:30	14.65	14.70	14.70	+0.25	34	175
09:00:30	14.65	14.70	14.70	+0.25	2	141
09:00:30	14.65	14.70	14.70	+0.25	2	139
09:00:30	14.65	14.70	14.70	+0.25	2	137
09:00:29	14.65	14.70	14.70	+0.25	1	135
09:00:28	14.65	14.70	14.70	+0.25	1	134
09:00:28	14.65	14.70	14.65	+0.20	3	133
09:00:27	14.65	14.70	14.70	+0.25	5	130
09:00:23	14.65	14.70	14.70	+0.25	10	125
09:00:23	14.65	14.70	14.70	+0.25	1	115
09:00:23	14.65	14.70	14.70	+0.25	5	114
09:00:22	14.65	14.70	14.70	+0.25	2	109
09:00:20	14.60	14.70	14.70	+0.25	1	107
09:00:19	14.60	14.70	14.70	+0.25	3	106
09:00:18	14.65	14.70	14.65	+0.20	5	103
09:00:11	14.60	14.65	14.70	+0.25	4	98
09:00:11	14.60	14.65	14.65	+0.20	3	94
09:00:11	--	--	14.65	+0.20	91	91

　

其他人也逛...

蒲公英環保擦手紙(200張/20包/箱)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

ROG Phone 8 Pro (16/512) 幻影黑

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome 購物儲值50, 000元

全家1000元虛擬禮物卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 1000點虛擬點數卡

青森農協青連希望蘋果汁 (1Lx6入)

PChome儲值 20, 000元

MyCard 2000點虛擬點數卡

PChome 購物儲值5, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

元富證券申報錯帳原因不實金管...

【歐股盤後】收黑☆

我的自選股

即時重大訊息

‧三大法人買超台股400.08億元
‧股匯反攻新台幣連2升收32.528元
‧股匯雙揚外資買超298億元排今...

加密貨幣

比特幣BTC	64338.44	-2,068.83	-3.12%
以太幣ETH	3148.74	-71.17	-2.21%
瑞波幣XRP	0.531341	-0.01	-2.53%
比特幣現金BCH	474.54	-30.90	-6.11%
萊特幣LTC	82.55	-2.56	-3.01%
卡達幣ADA	0.470869	-0.03	-5.86%
波場幣TRX	0.113195	0.00	-0.07%
恆星幣XLM	0.113584	0.00	-3.26%

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。