最新重啟與台新金合併評估新光金3點說明盼扭轉經營困境熱門宏基集團(01718.HK)主要股東向第三方出售1,580萬股

更新報價

泰　豐 (2102) 橡膠工業上市

20.55 ▲+1.05 +5.38% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.05	5,881	20.50	69	20.55	3	19.65	20.95	19.60	19.50

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	20.50	20.55	20.55	+1.05	1	5881
13:30:00	20.50	20.55	20.55	+1.05	96	5880
13:24:44	20.50	20.55	20.50	+1.00	1	5784
13:24:21	20.55	20.60	20.55	+1.05	9	5783
13:23:49	20.55	20.60	20.55	+1.05	3	5774
13:23:28	20.55	20.60	20.60	+1.10	1	5771
13:23:07	20.55	20.60	20.60	+1.10	1	5770
13:22:25	20.55	20.60	20.55	+1.05	1	5769
13:21:51	20.50	20.55	20.55	+1.05	1	5768
13:21:28	20.50	20.55	20.55	+1.05	1	5767
13:21:27	20.50	20.55	20.50	+1.00	10	5766
13:20:16	20.50	20.55	20.50	+1.00	1	5756
13:19:52	20.45	20.50	20.50	+1.00	22	5755
13:19:52	20.45	20.50	20.50	+1.00	1	5733
13:18:40	20.50	20.55	20.50	+1.00	3	5732
13:18:34	20.50	20.55	20.50	+1.00	5	5729
13:18:08	20.50	20.55	20.55	+1.05	1	5724
13:18:03	20.50	20.55	20.55	+1.05	1	5723
13:17:56	20.50	20.55	20.50	+1.00	18	5722
13:17:44	20.55	20.60	20.55	+1.05	1	5704
13:17:14	20.55	20.60	20.60	+1.10	1	5703
13:16:55	20.50	20.55	20.55	+1.05	1	5702
13:16:50	20.50	20.55	20.55	+1.05	1	5701
13:16:49	20.50	20.55	20.55	+1.05	1	5700
13:16:26	20.50	20.55	20.55	+1.05	2	5699
13:16:14	20.50	20.55	20.55	+1.05	25	5697
13:16:14	20.50	20.55	20.55	+1.05	1	5672
13:15:52	20.50	20.55	20.55	+1.05	1	5671
13:15:51	20.50	20.55	20.55	+1.05	1	5670
13:15:51	20.50	20.55	20.55	+1.05	1	5669
13:15:51	20.50	20.55	20.55	+1.05	1	5668
13:15:50	20.50	20.55	20.55	+1.05	1	5667
13:15:50	20.50	20.55	20.55	+1.05	1	5666
13:15:50	20.50	20.55	20.55	+1.05	1	5665
13:15:50	20.50	20.55	20.55	+1.05	1	5664
13:15:49	20.50	20.55	20.55	+1.05	1	5663
13:15:49	20.50	20.55	20.55	+1.05	1	5662
13:15:32	20.50	20.55	20.50	+1.00	1	5661
13:15:30	20.50	20.55	20.50	+1.00	1	5660
13:15:27	20.50	20.55	20.50	+1.00	1	5659
13:15:26	20.50	20.55	20.50	+1.00	2	5658
13:15:22	20.50	20.55	20.55	+1.05	1	5656
13:15:05	20.45	20.50	20.50	+1.00	2	5655
13:15:04	20.45	20.50	20.50	+1.00	1	5653
13:14:53	20.50	20.55	20.50	+1.00	4	5652
13:14:32	20.50	20.55	20.45	+0.95	9	5648
13:14:32	20.50	20.55	20.50	+1.00	1	5639
13:14:31	20.50	20.55	20.50	+1.00	1	5638
13:14:25	20.50	20.55	20.50	+1.00	3	5637
13:14:22	20.45	20.55	20.45	+0.95	2	5634
13:14:09	20.45	20.50	20.50	+1.00	1	5632
13:13:54	20.45	20.50	20.45	+0.95	1	5631
13:13:44	20.50	20.55	20.50	+1.00	5	5630
13:13:40	20.50	20.55	20.50	+1.00	1	5625
13:13:34	20.50	20.55	20.50	+1.00	1	5624
13:13:14	20.50	20.55	20.50	+1.00	1	5623
13:12:53	20.50	20.55	20.50	+1.00	1	5622
13:12:52	20.50	20.55	20.50	+1.00	3	5621
13:12:38	20.50	20.55	20.50	+1.00	1	5618
13:12:22	20.45	20.50	20.50	+1.00	2	5617
13:12:22	20.50	20.55	20.50	+1.00	1	5615
13:12:17	20.50	20.55	20.55	+1.05	5	5614
13:12:15	20.55	20.60	20.55	+1.05	8	5609
13:11:55	20.60	20.65	20.60	+1.10	3	5601
13:10:53	20.55	20.60	20.60	+1.10	2	5598
13:10:36	20.50	20.70	20.70	+1.20	2	5596
13:10:35	20.50	20.75	20.50	+1.00	1	5594
13:10:35	20.45	20.50	20.50	+1.00	4	5593
13:10:35	20.45	20.50	20.50	+1.00	5	5589
13:10:35	20.45	20.50	20.50	+1.00	5	5584
13:10:35	20.70	20.80	20.50	+1.00	110	5579
13:10:35	20.70	20.80	20.55	+1.05	36	5469
13:10:35	20.70	20.80	20.60	+1.10	56	5433
13:10:35	20.70	20.80	20.65	+1.15	23	5377
13:10:35	20.70	20.80	20.70	+1.20	36	5354
13:10:33	20.70	20.75	20.75	+1.25	1	5318
13:10:33	20.70	20.75	20.75	+1.25	1	5317
13:10:32	20.70	20.75	20.75	+1.25	1	5316
13:10:32	20.70	20.75	20.75	+1.25	1	5315
13:10:32	20.70	20.75	20.75	+1.25	5	5314
13:10:31	20.70	20.75	20.75	+1.25	1	5309
13:10:31	20.70	20.75	20.75	+1.25	1	5308
13:10:30	20.70	20.75	20.75	+1.25	1	5307
13:10:30	20.70	20.75	20.75	+1.25	1	5306
13:10:29	20.70	20.75	20.75	+1.25	1	5305
13:10:29	20.70	20.75	20.75	+1.25	1	5304
13:10:00	20.70	20.75	20.75	+1.25	1	5303
13:09:59	20.70	20.75	20.70	+1.20	2	5302
13:08:20	20.75	20.80	20.75	+1.25	14	5300
13:08:20	20.75	20.80	20.75	+1.25	5	5286
13:07:58	20.75	20.80	20.75	+1.25	6	5281
13:07:32	20.75	20.80	20.75	+1.25	10	5275
13:07:12	20.75	20.80	20.80	+1.30	1	5265
13:06:59	20.75	20.80	20.80	+1.30	1	5264
13:06:43	20.75	20.80	20.75	+1.25	4	5263
13:06:17	20.75	20.80	20.75	+1.25	1	5259
13:06:13	20.75	20.80	20.75	+1.25	1	5258
13:05:20	20.75	20.80	20.75	+1.25	2	5257
13:04:52	20.75	20.80	20.75	+1.25	1	5255
13:04:40	20.75	20.80	20.80	+1.30	5	5254
13:04:25	20.75	20.80	20.80	+1.30	3	5249
13:04:10	20.75	20.80	20.80	+1.30	1	5246
13:03:13	20.75	20.80	20.80	+1.30	1	5245
13:01:18	20.75	20.80	20.80	+1.30	5	5244
13:00:43	20.70	20.80	20.70	+1.20	1	5239
13:00:23	20.70	20.80	20.70	+1.20	1	5238
13:00:13	20.70	20.80	20.70	+1.20	3	5237
12:59:07	20.70	20.80	20.70	+1.20	1	5234
12:59:06	20.70	20.80	20.80	+1.30	1	5233
12:59:02	20.70	20.80	20.80	+1.30	3	5232
12:58:14	20.70	20.80	20.80	+1.30	1	5229
12:57:53	20.70	20.80	20.80	+1.30	1	5228
12:57:49	20.70	20.80	20.80	+1.30	2	5227
12:57:40	20.80	20.85	20.95	+1.45	3	5225
12:57:40	20.80	20.85	20.90	+1.40	65	5222
12:57:40	20.80	20.85	20.85	+1.35	30	5157
12:57:20	20.80	20.85	20.85	+1.35	2	5127
12:57:20	20.70	20.75	20.80	+1.30	57	5125
12:57:20	20.70	20.75	20.75	+1.25	45	5068
12:55:44	20.70	20.75	20.70	+1.20	1	5023
12:55:35	20.70	20.75	20.70	+1.20	1	5022
12:54:50	20.70	20.75	20.70	+1.20	1	5021
12:54:37	20.70	20.75	20.70	+1.20	9	5020
12:54:37	20.70	20.75	20.70	+1.20	1	5011
12:54:24	20.70	20.75	20.70	+1.20	7	5010
12:53:07	20.70	20.75	20.70	+1.20	1	5003
12:49:29	20.70	20.75	20.75	+1.25	1	5002
12:48:54	20.70	20.75	20.75	+1.25	1	5001
12:48:54	20.70	20.75	20.75	+1.25	2	5000
12:48:20	20.70	20.75	20.75	+1.25	1	4998
12:48:19	20.70	20.75	20.75	+1.25	2	4997
12:48:01	20.70	20.75	20.75	+1.25	1	4995
12:47:38	20.70	20.75	20.75	+1.25	1	4994
12:47:37	20.70	20.75	20.70	+1.20	1	4993
12:47:32	20.65	20.75	20.75	+1.25	10	4992
12:47:19	20.70	20.75	20.70	+1.20	1	4982
12:46:46	20.70	20.75	20.70	+1.20	1	4981
12:45:53	20.70	20.75	20.70	+1.20	1	4980
12:45:25	20.70	20.75	20.70	+1.20	1	4979
12:45:14	20.70	20.75	20.70	+1.20	2	4978
12:44:14	20.70	20.75	20.75	+1.25	1	4976
12:43:20	20.70	20.75	20.75	+1.25	2	4975
12:43:04	20.70	20.75	20.70	+1.20	5	4973
12:42:33	20.70	20.75	20.75	+1.25	2	4968
12:41:28	20.70	20.75	20.75	+1.25	2	4966
12:41:26	20.70	20.75	20.70	+1.20	1	4964
12:41:21	20.70	20.75	20.70	+1.20	1	4963
12:41:15	20.70	20.75	20.70	+1.20	1	4962
12:40:47	20.70	20.75	20.70	+1.20	5	4961
12:40:09	20.70	20.75	20.75	+1.25	10	4956
12:40:06	20.70	20.75	20.75	+1.25	2	4946
12:39:24	20.70	20.75	20.70	+1.20	9	4944
12:38:11	20.70	20.75	20.75	+1.25	2	4935
12:37:40	20.75	20.80	20.75	+1.25	2	4933
12:37:19	20.70	20.75	20.75	+1.25	3	4931
12:37:18	20.70	20.75	20.75	+1.25	1	4928
12:37:12	20.70	20.75	20.75	+1.25	1	4927
12:37:09	20.70	20.75	20.75	+1.25	1	4926
12:37:03	20.70	20.75	20.75	+1.25	21	4925
12:37:03	20.70	20.75	20.75	+1.25	2	4904
12:36:02	20.70	20.75	20.75	+1.25	10	4902
12:35:37	20.70	20.75	20.75	+1.25	1	4892
12:35:36	20.70	20.75	20.70	+1.20	1	4891
12:35:28	20.70	20.75	20.70	+1.20	1	4890
12:35:25	20.70	20.75	20.70	+1.20	10	4889
12:35:13	20.70	20.75	20.70	+1.20	5	4879
12:34:39	20.70	20.75	20.70	+1.20	5	4874
12:34:38	20.70	20.75	20.75	+1.25	10	4869
12:34:23	20.75	20.80	20.75	+1.25	8	4859
12:33:48	20.75	20.80	20.80	+1.30	1	4851
12:33:43	20.75	20.80	20.80	+1.30	1	4850
12:32:14	20.75	20.80	20.80	+1.30	1	4849
12:32:03	20.75	20.80	20.80	+1.30	1	4848
12:31:49	20.75	20.80	20.75	+1.25	1	4847
12:31:41	20.75	20.80	20.80	+1.30	1	4846
12:31:10	20.75	20.80	20.80	+1.30	10	4845
12:30:57	20.75	20.80	20.75	+1.25	1	4835
12:30:51	20.75	20.80	20.75	+1.25	3	4834
12:30:15	20.75	20.80	20.75	+1.25	2	4831
12:30:10	20.75	20.80	20.75	+1.25	1	4829
12:29:54	20.75	20.80	20.80	+1.30	5	4828
12:29:54	20.75	20.80	20.80	+1.30	1	4823
12:29:48	20.75	20.80	20.80	+1.30	1	4822
12:29:45	20.75	20.80	20.80	+1.30	20	4821
12:29:35	20.70	20.80	20.80	+1.30	2	4801
12:29:35	20.75	20.80	20.75	+1.25	6	4799
12:29:35	20.75	20.80	20.75	+1.25	1	4793
12:28:28	20.75	20.80	20.80	+1.30	1	4792
12:28:24	20.75	20.80	20.80	+1.30	1	4791
12:27:28	20.75	20.80	20.80	+1.30	1	4790
12:27:10	20.75	20.80	20.80	+1.30	2	4789
12:27:05	20.80	20.85	20.80	+1.30	2	4787
12:26:36	20.75	20.85	20.85	+1.35	1	4785
12:26:17	20.80	20.85	20.80	+1.30	2	4784
12:25:10	20.75	20.80	20.80	+1.30	5	4782
12:25:09	20.75	20.80	20.75	+1.25	10	4777
12:25:05	20.75	20.80	20.80	+1.30	2	4767
12:24:48	20.80	20.85	20.80	+1.30	11	4765
12:24:36	20.75	20.80	20.80	+1.30	8	4754
12:24:18	20.75	20.80	20.80	+1.30	1	4746
12:23:57	20.70	20.75	20.80	+1.30	9	4745
12:23:57	20.70	20.75	20.75	+1.25	1	4736
12:23:18	20.70	20.75	20.75	+1.25	13	4735
12:21:53	20.70	20.75	20.75	+1.25	2	4722
12:21:02	20.70	20.75	20.70	+1.20	1	4720
12:19:34	20.70	20.75	20.70	+1.20	1	4719
12:19:14	20.70	20.75	20.70	+1.20	1	4718
12:18:29	20.70	20.75	20.70	+1.20	1	4717
12:18:27	20.70	20.75	20.70	+1.20	1	4716
12:18:13	20.70	20.75	20.70	+1.20	3	4715
12:17:41	20.70	20.75	20.75	+1.25	5	4712
12:16:58	20.70	20.75	20.75	+1.25	1	4707
12:16:44	20.70	20.75	20.75	+1.25	10	4706
12:16:35	20.70	20.75	20.75	+1.25	1	4696
12:14:46	20.65	20.75	20.75	+1.25	1	4695
12:14:29	20.65	20.70	20.70	+1.20	2	4694
12:14:23	20.65	20.70	20.65	+1.15	2	4692
12:13:55	20.65	20.75	20.65	+1.15	1	4690
12:13:39	20.65	20.70	20.70	+1.20	1	4689
12:13:16	20.65	20.70	20.70	+1.20	2	4688
12:12:55	20.65	20.70	20.70	+1.20	4	4686
12:12:55	20.65	20.70	20.70	+1.20	1	4682
12:12:40	20.65	20.70	20.70	+1.20	2	4681
12:12:21	20.65	20.75	20.65	+1.15	5	4679
12:12:17	20.65	20.70	20.70	+1.20	2	4674
12:12:17	20.65	20.70	20.70	+1.20	1	4672
12:12:17	20.65	20.70	20.70	+1.20	3	4671
12:12:15	20.65	20.70	20.70	+1.20	4	4668
12:12:15	20.70	20.75	20.70	+1.20	8	4664
12:12:12	20.70	20.75	20.70	+1.20	5	4656
12:12:09	20.70	20.75	20.70	+1.20	2	4651
12:11:05	20.70	20.75	20.70	+1.20	2	4649
12:10:47	20.70	20.75	20.70	+1.20	1	4647
12:10:42	20.70	20.75	20.70	+1.20	1	4646
12:10:37	20.70	20.75	20.70	+1.20	1	4645
12:10:34	20.70	20.75	20.70	+1.20	5	4644
12:10:02	20.70	20.75	20.70	+1.20	1	4639
12:09:53	20.70	20.75	20.70	+1.20	5	4638
12:08:35	20.75	20.80	20.75	+1.25	2	4633
12:08:17	20.75	20.80	20.75	+1.25	5	4631
12:07:51	20.70	20.75	20.75	+1.25	1	4626
12:07:48	20.75	20.80	20.75	+1.25	2	4625
12:07:48	20.75	20.80	20.75	+1.25	5	4623
12:07:47	20.75	20.80	20.75	+1.25	6	4618
12:07:15	20.75	20.80	20.75	+1.25	10	4612
12:07:14	20.75	20.80	20.75	+1.25	1	4602
12:07:02	20.75	20.80	20.75	+1.25	3	4601
12:06:43	20.75	20.80	20.75	+1.25	10	4598
12:06:32	20.75	20.80	20.75	+1.25	1	4588
12:06:22	20.75	20.80	20.75	+1.25	1	4587
12:06:04	20.80	20.85	20.80	+1.30	1	4586
12:06:03	20.80	20.85	20.80	+1.30	1	4585
12:06:02	20.80	20.85	20.80	+1.30	1	4584
12:05:47	20.80	20.85	20.80	+1.30	2	4583
12:05:46	20.80	20.85	20.80	+1.30	1	4581
12:05:45	20.80	20.85	20.80	+1.30	3	4580
12:05:37	20.80	20.85	20.80	+1.30	2	4577
12:05:31	20.80	20.85	20.85	+1.35	5	4575
12:05:20	20.80	20.85	20.80	+1.30	1	4570
12:04:31	20.80	20.85	20.85	+1.35	3	4569
12:04:27	20.80	20.85	20.85	+1.35	2	4566
12:04:12	20.85	20.95	20.85	+1.35	12	4564
12:03:45	20.85	20.95	20.85	+1.35	2	4552
12:03:45	20.85	20.90	20.90	+1.40	9	4550
12:03:44	20.80	20.85	20.85	+1.35	8	4541
12:03:21	20.80	20.85	20.85	+1.35	5	4533
12:03:11	20.80	20.85	20.85	+1.35	2	4528
12:03:06	20.85	20.90	20.85	+1.35	8	4526
12:02:53	20.85	20.90	20.90	+1.40	1	4518
12:02:30	20.85	20.90	20.90	+1.40	2	4517
12:01:51	20.85	20.90	20.90	+1.40	2	4515
12:00:33	20.85	20.90	20.90	+1.40	5	4513
12:00:31	20.85	20.90	20.85	+1.35	3	4508
12:00:29	20.85	20.90	20.90	+1.40	2	4505
11:59:12	20.80	20.85	20.85	+1.35	40	4503
11:59:12	20.80	20.85	20.85	+1.35	4	4463
11:58:53	20.80	20.85	20.80	+1.30	1	4459
11:57:54	20.80	20.85	20.80	+1.30	6	4458
11:57:53	20.80	20.85	20.85	+1.35	1	4452
11:57:13	20.80	20.85	20.85	+1.35	10	4451
11:56:24	20.80	20.85	20.80	+1.30	1	4441
11:56:05	20.80	20.85	20.80	+1.30	5	4440
11:55:50	20.80	20.85	20.80	+1.30	4	4435
11:55:44	20.80	20.85	20.80	+1.30	5	4431
11:55:42	20.80	20.85	20.80	+1.30	1	4426
11:55:34	20.80	20.85	20.85	+1.35	1	4425
11:55:34	20.80	20.85	20.85	+1.35	10	4424
11:55:23	20.80	20.85	20.80	+1.30	5	4414
11:54:15	20.80	20.85	20.85	+1.35	1	4409
11:54:14	20.80	20.85	20.85	+1.35	1	4408
11:54:07	20.80	20.85	20.80	+1.30	2	4407
11:53:43	20.80	20.85	20.80	+1.30	10	4405
11:53:19	20.75	20.80	20.80	+1.30	2	4395
11:52:58	20.75	20.80	20.80	+1.30	2	4393
11:52:57	20.75	20.80	20.80	+1.30	3	4391
11:52:31	20.80	20.85	20.80	+1.30	5	4388
11:51:53	20.80	20.85	20.80	+1.30	1	4383
11:51:32	20.80	20.85	20.80	+1.30	5	4382
11:51:31	20.75	20.80	20.80	+1.30	3	4377
11:51:31	20.75	20.80	20.80	+1.30	1	4374
11:51:03	20.80	20.85	20.80	+1.30	28	4373
11:50:54	20.80	20.85	20.80	+1.30	1	4345
11:50:24	20.85	20.90	20.85	+1.35	1	4344
11:50:18	20.85	20.90	20.85	+1.35	1	4343
11:50:00	20.85	20.90	20.85	+1.35	1	4342
11:49:52	20.85	20.90	20.85	+1.35	5	4341
11:49:44	20.85	20.90	20.85	+1.35	1	4336
11:49:38	20.85	20.90	20.85	+1.35	1	4335
11:49:37	20.85	20.90	20.85	+1.35	5	4334
11:49:06	20.85	20.90	20.85	+1.35	1	4329
11:48:30	20.85	20.90	20.85	+1.35	1	4328
11:48:12	20.85	20.90	20.85	+1.35	10	4327
11:48:03	20.85	20.90	20.85	+1.35	1	4317
11:48:02	20.85	20.90	20.90	+1.40	5	4316
11:47:58	20.85	20.90	20.90	+1.40	2	4311
11:47:50	20.85	20.90	20.85	+1.35	1	4309
11:47:48	20.85	20.90	20.85	+1.35	1	4308
11:47:38	20.85	20.90	20.85	+1.35	1	4307
11:47:26	20.85	20.90	20.85	+1.35	1	4306
11:47:24	20.85	20.90	20.85	+1.35	1	4305
11:47:11	20.85	20.90	20.85	+1.35	3	4304
11:46:38	20.80	20.85	20.85	+1.35	27	4301
11:46:35	20.80	20.85	20.80	+1.30	2	4274
11:46:28	20.80	20.85	20.85	+1.35	2	4272
11:46:16	20.80	20.85	20.80	+1.30	5	4270
11:46:12	20.85	20.90	20.85	+1.35	19	4265
11:46:07	20.85	20.90	20.85	+1.35	1	4246
11:46:05	20.85	20.90	20.85	+1.35	2	4245
11:46:03	20.85	20.90	20.85	+1.35	1	4243
11:45:46	20.85	20.90	20.85	+1.35	7	4242
11:45:30	20.85	20.90	20.85	+1.35	2	4235
11:45:13	20.85	20.90	20.90	+1.40	3	4233
11:45:01	20.85	20.90	20.90	+1.40	20	4230
11:45:00	20.85	20.90	20.90	+1.40	1	4210
11:44:45	20.85	20.90	20.85	+1.35	10	4209
11:44:36	20.85	20.90	20.85	+1.35	1	4199
11:44:10	20.85	20.95	20.85	+1.35	3	4198
11:43:44	20.85	20.95	20.85	+1.35	1	4195
11:43:43	20.85	20.90	20.90	+1.40	1	4194
11:43:33	20.90	20.95	20.90	+1.40	1	4193
11:43:12	20.90	20.95	20.90	+1.40	2	4192
11:42:46	20.85	20.90	20.90	+1.40	28	4190
11:42:14	20.85	20.90	20.85	+1.35	1	4162
11:41:52	20.85	20.90	20.90	+1.40	2	4161
11:41:49	20.85	20.90	20.85	+1.35	3	4159
11:41:45	20.85	20.90	20.85	+1.35	4	4156
11:41:41	20.85	20.90	20.85	+1.35	4	4152
11:41:41	20.85	20.90	20.85	+1.35	4	4148
11:40:58	20.85	20.90	20.90	+1.40	1	4144
11:40:55	20.85	20.90	20.90	+1.40	8	4143
11:40:37	20.85	20.90	20.85	+1.35	1	4135
11:40:34	20.85	20.90	20.90	+1.40	5	4134
11:40:33	20.85	20.90	20.90	+1.40	1	4129
11:40:29	20.85	20.90	20.90	+1.40	2	4128
11:40:29	20.85	20.90	20.90	+1.40	2	4126
11:40:18	20.85	20.90	20.90	+1.40	5	4124
11:39:55	20.85	20.95	20.95	+1.45	2	4119
11:39:54	20.85	20.90	20.90	+1.40	10	4117
11:39:54	20.85	20.90	20.90	+1.40	20	4107
11:39:49	20.85	20.90	20.85	+1.35	10	4087
11:39:45	20.85	20.95	20.95	+1.45	1	4077
11:39:44	20.85	20.95	20.95	+1.45	1	4076
11:39:44	20.85	20.90	20.95	+1.45	19	4075
11:39:44	20.85	20.90	20.90	+1.40	1	4056
11:39:31	20.85	20.90	20.95	+1.45	17	4055
11:39:31	20.85	20.90	20.90	+1.40	3	4038
11:38:59	20.85	20.95	20.85	+1.35	5	4035
11:38:55	20.85	20.90	20.95	+1.45	3	4030
11:38:55	20.85	20.90	20.90	+1.40	7	4027
11:38:35	20.85	20.95	20.95	+1.45	1	4020
11:38:27	20.85	20.95	20.95	+1.45	1	4019
11:38:22	20.85	20.90	20.90	+1.40	40	4018
11:38:21	20.85	20.90	20.90	+1.40	5	3978
11:38:12	20.80	20.85	20.85	+1.35	8	3973
11:38:12	20.80	20.85	20.85	+1.35	5	3965
11:37:47	20.80	20.85	20.85	+1.35	2	3960
11:37:32	20.85	20.90	20.85	+1.35	1	3958
11:37:24	20.85	20.90	20.85	+1.35	2	3957
11:36:53	20.80	20.90	20.90	+1.40	1	3955
11:36:51	20.80	20.90	20.90	+1.40	10	3954
11:36:49	20.80	20.90	20.90	+1.40	2	3944
11:36:47	20.85	20.90	20.85	+1.35	3	3942
11:36:42	20.90	20.95	20.90	+1.40	2	3939
11:36:25	20.85	20.95	20.95	+1.45	2	3937
11:36:17	20.80	20.90	20.90	+1.40	4	3935
11:36:17	20.80	20.90	20.90	+1.40	5	3931
11:36:17	20.80	20.90	20.90	+1.40	5	3926
11:36:17	20.80	20.90	20.90	+1.40	5	3921
11:36:17	20.80	20.90	20.90	+1.40	50	3916
11:36:07	20.80	20.85	20.85	+1.35	4	3866
11:36:03	20.80	20.85	20.90	+1.40	20	3862
11:36:03	20.80	20.85	20.85	+1.35	10	3842
11:36:03	20.80	20.85	20.80	+1.30	3	3832
11:35:46	20.80	20.85	20.85	+1.35	3	3829
11:35:46	20.85	20.90	20.85	+1.35	7	3826
11:35:44	20.85	20.90	20.85	+1.35	2	3819
11:35:39	20.85	20.90	20.85	+1.35	1	3817
11:35:38	20.85	20.90	20.90	+1.40	5	3816
11:35:22	20.80	20.85	20.85	+1.35	2	3811
11:35:22	20.85	20.90	20.85	+1.35	1	3809
11:35:20	20.85	20.90	20.85	+1.35	1	3808
11:35:10	20.85	20.90	20.90	+1.40	13	3807
11:35:10	20.85	20.90	20.90	+1.40	8	3794
11:35:07	20.85	20.90	20.90	+1.40	1	3786
11:35:07	20.85	20.90	20.90	+1.40	2	3785
11:34:58	20.85	20.90	20.90	+1.40	1	3783
11:34:57	20.85	20.90	20.90	+1.40	2	3782
11:34:52	20.85	20.90	20.90	+1.40	1	3780
11:34:47	20.85	20.90	20.90	+1.40	1	3779
11:34:35	20.85	20.90	20.90	+1.40	2	3778
11:34:33	20.85	20.90	20.90	+1.40	1	3776
11:34:32	20.90	20.95	20.90	+1.40	4	3775
11:34:28	20.90	20.95	20.90	+1.40	3	3771
11:34:17	20.80	20.90	20.90	+1.40	3	3768
11:34:16	20.80	20.90	20.90	+1.40	10	3765
11:34:15	20.80	20.90	20.90	+1.40	1	3755
11:34:11	20.80	20.90	20.90	+1.40	2	3754
11:34:05	20.80	20.90	20.90	+1.40	3	3752
11:33:59	20.80	20.90	20.90	+1.40	1	3749
11:33:57	20.75	20.80	20.90	+1.40	11	3748
11:33:57	20.75	20.80	20.85	+1.35	7	3737
11:33:57	20.75	20.80	20.80	+1.30	2	3730
11:33:51	20.75	20.80	20.80	+1.30	1	3728
11:33:17	20.70	20.75	20.75	+1.25	6	3727
11:33:12	20.75	20.80	20.75	+1.25	1	3721
11:33:07	20.75	20.80	20.75	+1.25	1	3720
11:32:52	20.70	20.80	20.80	+1.30	1	3719
11:32:48	20.70	20.75	20.75	+1.25	1	3718
11:32:45	20.75	20.80	20.70	+1.20	9	3717
11:32:45	20.75	20.80	20.75	+1.25	1	3708
11:32:29	20.75	20.85	20.75	+1.25	27	3707
11:32:29	20.75	20.80	20.80	+1.30	3	3680
11:32:29	20.80	20.85	20.80	+1.30	17	3677
11:32:25	20.80	20.85	20.80	+1.30	1	3660
11:32:24	20.80	20.85	20.80	+1.30	1	3659
11:32:17	20.75	20.80	20.80	+1.30	3	3658
11:32:02	20.75	20.80	20.80	+1.30	1	3655
11:32:01	20.75	20.80	20.75	+1.25	3	3654
11:31:59	20.75	20.80	20.80	+1.30	1	3651
11:31:59	20.75	20.80	20.80	+1.30	3	3650
11:31:45	20.75	20.80	20.80	+1.30	3	3647
11:31:43	20.80	20.85	20.80	+1.30	2	3644
11:31:35	20.85	20.90	20.85	+1.35	5	3642
11:31:34	20.80	20.90	20.80	+1.30	10	3637
11:31:31	20.80	20.90	20.90	+1.40	3	3627
11:31:28	20.80	20.90	20.90	+1.40	3	3624
11:31:28	20.80	20.85	20.85	+1.35	1	3621
11:31:24	20.80	20.90	20.90	+1.40	2	3620
11:31:23	20.85	20.90	20.85	+1.35	1	3618
11:31:15	20.85	20.90	20.85	+1.35	5	3617
11:31:06	20.85	20.90	20.90	+1.40	1	3612
11:30:49	20.85	20.95	20.95	+1.45	2	3611
11:30:48	20.90	20.95	20.90	+1.40	4	3609
11:30:48	20.90	20.95	20.90	+1.40	4	3605
11:30:48	20.90	20.95	20.95	+1.45	1	3601
11:30:41	20.90	20.95	20.95	+1.45	8	3600
11:30:40	20.85	20.90	20.90	+1.40	7	3592
11:30:37	20.85	20.90	20.90	+1.40	1	3585
11:30:33	20.85	20.95	20.95	+1.45	10	3584
11:30:29	20.85	20.90	20.95	+1.45	6	3574
11:30:29	20.85	20.90	20.90	+1.40	4	3568
11:30:27	20.85	20.90	20.90	+1.40	1	3564
11:30:22	20.85	20.95	20.95	+1.45	20	3563
11:30:15	20.80	20.85	20.85	+1.35	1	3543
11:30:14	20.80	20.90	20.95	+1.45	5	3542
11:30:14	20.80	20.90	20.90	+1.40	12	3537
11:30:14	20.80	20.90	20.90	+1.40	7	3525
11:30:10	20.80	20.90	20.90	+1.40	1	3518
11:30:08	20.75	20.90	20.90	+1.40	15	3517
11:30:05	20.75	20.85	20.85	+1.35	1	3502
11:30:05	20.75	20.85	20.85	+1.35	1	3501
11:30:00	20.75	20.90	20.90	+1.40	5	3500
11:29:55	20.75	20.85	20.85	+1.35	2	3495
11:29:54	20.75	20.90	20.90	+1.40	20	3493
11:29:54	20.75	20.90	20.90	+1.40	5	3473
11:29:53	20.75	20.85	20.85	+1.35	10	3468
11:29:53	20.75	20.85	20.85	+1.35	10	3458
11:29:47	20.85	20.90	20.85	+1.35	3	3448
11:29:47	20.85	20.90	20.85	+1.35	5	3445
11:29:47	20.85	20.90	20.85	+1.35	20	3440
11:29:38	20.85	20.90	20.85	+1.35	1	3420
11:29:37	20.70	20.85	20.85	+1.35	7	3419
11:29:34	20.70	20.85	20.85	+1.35	15	3412
11:29:32	20.70	20.85	20.85	+1.35	2	3397
11:29:29	20.70	20.85	20.85	+1.35	15	3395
11:29:28	20.70	20.75	20.85	+1.35	10	3380
11:29:28	20.70	20.75	20.80	+1.30	30	3370
11:29:28	20.70	20.75	20.75	+1.25	10	3340
11:29:18	20.75	20.80	20.75	+1.25	5	3330
11:29:18	20.75	20.80	20.75	+1.25	3	3325
11:29:15	20.70	20.75	20.75	+1.25	2	3322
11:28:59	20.65	20.70	20.70	+1.20	6	3320
11:28:59	20.65	20.70	20.70	+1.20	10	3314
11:28:57	20.65	20.70	20.70	+1.20	1	3304
11:28:56	20.65	20.70	20.70	+1.20	3	3303
11:28:39	20.65	20.75	20.75	+1.25	1	3300
11:28:36	20.65	20.75	20.80	+1.30	8	3299
11:28:36	20.65	20.75	20.75	+1.25	1	3291
11:28:32	20.65	20.70	20.70	+1.20	3	3290
11:28:32	20.65	20.70	20.70	+1.20	1	3287
11:28:31	20.70	20.80	20.70	+1.20	16	3286
11:28:28	20.70	20.80	20.80	+1.30	2	3270
11:28:25	20.75	20.80	20.75	+1.25	3	3268
11:28:23	20.75	20.80	20.80	+1.30	1	3265
11:28:19	20.75	20.80	20.80	+1.30	5	3264
11:28:19	20.75	20.80	20.80	+1.30	2	3259
11:28:02	20.70	20.75	20.75	+1.25	4	3257
11:28:02	20.75	20.80	20.75	+1.25	6	3253
11:27:57	20.70	20.75	20.75	+1.25	5	3247
11:27:40	20.65	20.75	20.75	+1.25	1	3242
11:27:33	20.60	20.65	20.65	+1.15	2	3241
11:27:32	20.60	20.65	20.65	+1.15	2	3239
11:27:32	20.65	20.75	20.65	+1.15	3	3237
11:27:32	20.65	20.75	20.75	+1.25	4	3234
11:27:26	20.65	20.75	20.65	+1.15	60	3230
11:27:09	20.65	20.75	20.65	+1.15	5	3170
11:27:02	20.75	20.80	20.75	+1.25	5	3165
11:27:02	20.75	20.80	20.75	+1.25	1	3160
11:27:00	20.75	20.80	20.75	+1.25	1	3159
11:26:57	20.75	20.80	20.75	+1.25	4	3158
11:26:52	20.70	20.80	20.70	+1.20	10	3154
11:26:49	20.70	20.75	20.75	+1.25	1	3144
11:26:49	20.70	20.75	20.75	+1.25	3	3143
11:26:46	20.70	20.75	20.75	+1.25	1	3140
11:26:46	20.70	20.75	20.75	+1.25	3	3139
11:26:43	20.70	20.75	20.70	+1.20	1	3136
11:26:38	20.75	20.80	20.70	+1.20	12	3135
11:26:38	20.75	20.80	20.75	+1.25	3	3123
11:26:20	20.70	20.85	20.70	+1.20	2	3120
11:26:19	20.65	20.75	20.85	+1.35	11	3118
11:26:19	20.65	20.75	20.80	+1.30	9	3107
11:26:19	20.65	20.75	20.75	+1.25	5	3098
11:26:19	20.70	20.75	20.70	+1.20	10	3093
11:26:18	20.70	20.75	20.75	+1.25	5	3083
11:26:17	20.70	20.75	20.75	+1.25	2	3078
11:26:11	20.65	20.70	20.70	+1.20	1	3076
11:26:09	20.70	20.75	20.70	+1.20	9	3075
11:26:09	20.70	20.75	20.75	+1.25	1	3066
11:26:03	20.65	20.70	20.70	+1.20	3	3065
11:25:56	20.65	20.70	20.70	+1.20	2	3062
11:25:56	20.70	20.75	20.70	+1.20	8	3060
11:25:52	20.70	20.75	20.75	+1.25	2	3052
11:25:46	20.70	20.80	20.80	+1.30	1	3050
11:25:45	20.75	20.80	20.70	+1.20	19	3049
11:25:45	20.75	20.80	20.75	+1.25	1	3030
11:25:42	20.70	20.80	20.80	+1.30	1	3029
11:25:40	20.70	20.80	20.80	+1.30	1	3028
11:25:38	20.70	20.80	20.70	+1.20	4	3027
11:25:36	20.70	20.75	20.75	+1.25	1	3023
11:25:34	20.75	20.80	20.70	+1.20	1	3022
11:25:34	20.75	20.80	20.75	+1.25	3	3021
11:25:32	20.70	20.80	20.70	+1.20	7	3018
11:25:30	20.70	20.75	20.75	+1.25	6	3011
11:25:30	20.70	20.75	20.75	+1.25	1	3005
11:25:27	20.70	20.75	20.75	+1.25	3	3004
11:25:23	20.70	20.75	20.70	+1.20	7	3001
11:25:20	20.70	20.75	20.70	+1.20	3	2994
11:25:16	20.65	20.70	20.75	+1.25	6	2991
11:25:16	20.65	20.70	20.70	+1.20	4	2985
11:25:11	20.65	20.75	20.65	+1.15	1	2981
11:25:09	20.65	20.75	20.65	+1.15	3	2980
11:25:09	20.65	20.75	20.75	+1.25	1	2977
11:25:06	20.65	20.75	20.75	+1.25	3	2976
11:25:06	20.65	20.70	20.75	+1.25	4	2973
11:25:06	20.65	20.70	20.70	+1.20	6	2969
11:25:05	20.65	20.70	20.70	+1.20	1	2963
11:25:01	20.70	20.75	20.70	+1.20	1	2962
11:25:01	20.70	20.75	20.75	+1.25	1	2961
11:24:58	20.70	20.75	20.75	+1.25	1	2960
11:24:57	20.65	20.70	20.70	+1.20	1	2959
11:24:52	20.65	20.75	20.75	+1.25	2	2958
11:24:50	20.60	20.75	20.75	+1.25	4	2956
11:24:50	20.65	20.75	20.60	+1.10	25	2952
11:24:50	20.65	20.75	20.65	+1.15	1	2927
11:24:50	20.60	20.65	20.65	+1.15	4	2926
11:24:50	20.60	20.70	20.70	+1.20	12	2922
11:24:49	20.60	20.70	20.70	+1.20	8	2910
11:24:49	20.60	20.70	20.70	+1.20	1	2902
11:24:48	20.60	20.70	20.70	+1.20	1	2901
11:24:47	20.60	20.70	20.70	+1.20	1	2900
11:24:46	20.60	20.70	20.70	+1.20	10	2899
11:24:41	20.55	20.70	20.70	+1.20	1	2889
11:24:41	20.55	20.65	20.65	+1.15	2	2888
11:24:39	20.60	20.70	20.60	+1.10	13	2886
11:24:39	20.60	20.65	20.65	+1.15	5	2873
11:24:38	20.65	20.70	20.60	+1.10	2	2868
11:24:38	20.65	20.70	20.65	+1.15	2	2866
11:24:33	20.60	20.65	20.65	+1.15	10	2864
11:24:33	20.60	20.65	20.65	+1.15	1	2854
11:24:30	20.60	20.65	20.65	+1.15	1	2853
11:24:30	20.60	20.65	20.65	+1.15	2	2852
11:24:25	20.60	20.65	20.60	+1.10	5	2850
11:24:25	20.60	20.65	20.65	+1.15	1	2845
11:24:25	20.55	20.60	20.60	+1.10	3	2844
11:24:21	20.55	20.60	20.60	+1.10	2	2841
11:24:19	20.55	20.60	20.55	+1.05	4	2839
11:24:16	20.55	20.60	20.60	+1.10	5	2835
11:24:15	20.55	20.60	20.55	+1.05	1	2830
11:24:13	20.55	20.60	20.60	+1.10	1	2829
11:24:09	20.50	20.55	20.60	+1.10	1	2828
11:24:09	20.50	20.55	20.55	+1.05	1	2827
11:24:08	20.50	20.55	20.55	+1.05	1	2826
11:24:07	20.50	20.55	20.55	+1.05	1	2825
11:24:07	20.50	20.55	20.55	+1.05	1	2824
11:24:06	20.55	20.60	20.55	+1.05	1	2823
11:24:05	20.55	20.60	20.60	+1.10	5	2822
11:24:05	20.55	20.60	20.60	+1.10	5	2817
11:24:03	20.55	20.60	20.60	+1.10	1	2812
11:24:02	20.55	20.60	20.55	+1.05	1	2811
11:24:00	20.50	20.60	20.60	+1.10	1	2810
11:23:57	20.50	20.60	20.60	+1.10	5	2809
11:23:53	20.50	20.55	20.50	+1.00	2	2804
11:23:49	20.45	20.50	20.55	+1.05	2	2802
11:23:49	20.45	20.50	20.50	+1.00	1	2800
11:23:32	20.45	20.50	20.50	+1.00	6	2799
11:23:28	20.45	20.55	20.55	+1.05	1	2793
11:23:22	20.50	20.55	20.50	+1.00	10	2792
11:23:21	20.35	20.50	20.55	+1.05	26	2782
11:23:21	20.35	20.50	20.50	+1.00	24	2756
11:23:19	20.35	20.50	20.50	+1.00	10	2732
11:23:10	20.35	20.40	20.50	+1.00	13	2722
11:23:10	20.35	20.40	20.40	+0.90	14	2709
11:23:05	20.35	20.50	20.50	+1.00	2	2695
11:23:03	20.40	20.50	20.40	+0.90	11	2693
11:22:45	20.35	20.50	20.50	+1.00	1	2682
11:22:45	20.35	20.50	20.50	+1.00	1	2681
11:22:33	20.35	20.45	20.60	+1.10	3	2680
11:22:33	20.35	20.45	20.55	+1.05	10	2677
11:22:33	20.35	20.45	20.50	+1.00	26	2667
11:22:33	20.35	20.45	20.45	+0.95	11	2641
11:22:29	20.35	20.40	20.40	+0.90	6	2630
11:22:24	20.30	20.40	20.40	+0.90	10	2624
11:22:20	20.35	20.40	20.35	+0.85	1	2614
11:22:20	20.30	20.35	20.35	+0.85	1	2613
11:22:19	20.30	20.35	20.35	+0.85	1	2612
11:22:19	20.30	20.35	20.35	+0.85	2	2611
11:22:17	20.30	20.40	20.40	+0.90	2	2609
11:22:10	20.30	20.40	20.40	+0.90	2	2607
11:22:08	20.30	20.35	20.35	+0.85	2	2605
11:22:07	20.35	20.40	20.35	+0.85	22	2603
11:22:03	20.35	20.45	20.45	+0.95	4	2581
11:22:02	20.40	20.45	20.40	+0.90	17	2577
11:22:02	20.45	20.50	20.45	+0.95	5	2560
11:22:00	20.45	20.50	20.50	+1.00	3	2555
11:21:57	20.45	20.50	20.50	+1.00	1	2552
11:21:54	20.40	20.50	20.50	+1.00	1	2551
11:21:53	20.40	20.50	20.50	+1.00	5	2550
11:21:53	20.40	20.50	20.50	+1.00	5	2545
11:21:48	20.40	20.45	20.50	+1.00	4	2540
11:21:48	20.40	20.45	20.45	+0.95	1	2536
11:21:47	20.45	20.50	20.45	+0.95	11	2535
11:21:46	20.45	20.55	20.55	+1.05	2	2524
11:21:40	20.50	20.55	20.50	+1.00	3	2522
11:21:40	20.40	20.45	20.50	+1.00	6	2519
11:21:40	20.40	20.45	20.45	+0.95	1	2513
11:21:38	20.40	20.50	20.50	+1.00	1	2512
11:21:37	20.45	20.50	20.45	+0.95	1	2511
11:21:37	20.40	20.50	20.50	+1.00	1	2510
11:21:35	20.45	20.50	20.45	+0.95	9	2509
11:21:35	20.45	20.55	20.55	+1.05	20	2500
11:21:32	20.45	20.55	20.45	+0.95	5	2480
11:21:27	20.50	20.55	20.50	+1.00	2	2475
11:21:25	20.50	20.55	20.50	+1.00	2	2473
11:21:24	20.50	20.55	20.50	+1.00	2	2471
11:21:23	20.50	20.55	20.50	+1.00	1	2469
11:21:20	20.45	20.55	20.45	+0.95	1	2468
11:21:18	20.45	20.50	20.50	+1.00	1	2467
11:21:12	20.45	20.55	20.45	+0.95	2	2466
11:21:12	20.50	20.55	20.50	+1.00	2	2464
11:21:09	20.50	20.55	20.50	+1.00	2	2462
11:21:09	20.45	20.55	20.55	+1.05	1	2460
11:21:08	20.50	20.55	20.50	+1.00	1	2459
11:21:08	20.50	20.55	20.50	+1.00	2	2458
11:21:08	20.40	20.55	20.55	+1.05	1	2456
11:21:07	20.45	20.55	20.45	+0.95	29	2455
11:21:07	20.50	20.55	20.50	+1.00	1	2426
11:21:06	20.45	20.55	20.55	+1.05	1	2425
11:21:05	20.50	20.55	20.50	+1.00	1	2424
11:21:03	20.50	20.55	20.50	+1.00	2	2423
11:21:02	20.45	20.55	20.55	+1.05	5	2421
11:21:02	20.45	20.50	20.55	+1.05	1	2416
11:21:02	20.45	20.50	20.50	+1.00	9	2415
11:21:01	20.45	20.50	20.50	+1.00	1	2406
11:21:00	20.50	20.55	20.50	+1.00	6	2405
11:21:00	20.50	20.55	20.55	+1.05	1	2399
11:20:57	20.50	20.55	20.55	+1.05	2	2398
11:20:55	20.50	20.55	20.50	+1.00	2	2396
11:20:55	20.50	20.55	20.55	+1.05	1	2394
11:20:53	20.50	20.55	20.50	+1.00	2	2393
11:20:51	20.45	20.55	20.55	+1.05	1	2391
11:20:51	20.50	20.55	20.50	+1.00	1	2390
11:20:50	20.45	20.55	20.55	+1.05	3	2389
11:20:48	20.45	20.55	20.55	+1.05	1	2386
11:20:44	20.50	20.55	20.50	+1.00	11	2385
11:20:43	20.45	20.55	20.60	+1.10	5	2374
11:20:43	20.45	20.55	20.55	+1.05	1	2369
11:20:43	20.50	20.55	20.50	+1.00	2	2368
11:20:43	20.50	20.55	20.55	+1.05	1	2366
11:20:39	20.50	20.60	20.50	+1.00	3	2365
11:20:38	20.45	20.60	20.60	+1.10	5	2362
11:20:37	20.45	20.60	20.60	+1.10	1	2357
11:20:37	20.50	20.60	20.50	+1.00	5	2356
11:20:37	20.55	20.60	20.55	+1.05	1	2351
11:20:37	20.50	20.60	20.50	+1.00	1	2350
11:20:35	20.50	20.60	20.60	+1.10	1	2349
11:20:34	20.55	20.65	20.55	+1.05	8	2348
11:20:33	20.50	20.65	20.65	+1.15	10	2340
11:20:32	20.50	20.60	20.65	+1.15	2	2330
11:20:32	20.50	20.60	20.60	+1.10	1	2328
11:20:32	20.45	20.65	20.65	+1.15	2	2327
11:20:30	20.50	20.60	20.50	+1.00	2	2325
11:20:30	20.45	20.60	20.60	+1.10	2	2323
11:20:30	20.50	20.65	20.50	+1.00	29	2321
11:20:28	20.50	20.65	20.65	+1.15	1	2292
11:20:28	20.50	20.65	20.65	+1.15	5	2291
11:20:28	20.50	20.65	20.65	+1.15	1	2286
11:20:24	20.50	20.65	20.65	+1.15	2	2285
11:20:24	20.65	20.70	20.65	+1.15	3	2283
11:20:23	20.65	20.70	20.65	+1.15	1	2280
11:20:22	20.50	20.65	20.65	+1.15	1	2279
11:20:22	20.50	20.65	20.65	+1.15	1	2278
11:20:22	20.50	20.65	20.65	+1.15	2	2277
11:20:20	20.50	20.60	20.60	+1.10	5	2275
11:20:20	20.50	20.60	20.60	+1.10	1	2270
11:20:20	20.50	20.60	20.60	+1.10	1	2269
11:20:18	20.50	20.60	20.60	+1.10	1	2268
11:20:16	20.60	20.65	20.60	+1.10	2	2267
11:20:14	20.60	20.65	20.65	+1.15	1	2265
11:20:14	20.60	20.65	20.65	+1.15	2	2264
11:20:13	20.60	20.65	20.65	+1.15	1	2262
11:20:12	20.60	20.65	20.65	+1.15	2	2261
11:20:12	20.60	20.65	20.65	+1.15	2	2259
11:20:12	20.60	20.65	20.65	+1.15	1	2257
11:20:11	20.60	20.65	20.65	+1.15	1	2256
11:20:11	20.50	20.65	20.65	+1.15	2	2255
11:20:10	20.50	20.65	20.65	+1.15	3	2253
11:20:10	20.50	20.65	20.65	+1.15	4	2250
11:20:09	20.60	20.65	20.60	+1.10	16	2246
11:20:07	20.60	20.70	20.70	+1.20	2	2230
11:20:07	20.65	20.70	20.65	+1.15	32	2228
11:20:07	20.70	20.80	20.70	+1.20	14	2196
11:20:06	20.70	20.80	20.80	+1.30	1	2182
11:20:04	20.70	20.80	20.80	+1.30	1	2181
11:20:03	20.70	20.80	20.70	+1.20	2	2180
11:20:03	20.70	20.80	20.70	+1.20	13	2178
11:20:02	20.70	20.80	20.80	+1.30	20	2165
11:20:01	20.70	20.80	20.80	+1.30	1	2145
11:20:01	20.70	20.80	20.80	+1.30	2	2144
11:20:00	20.70	20.80	20.70	+1.20	19	2142
11:19:59	20.70	20.75	20.75	+1.25	1	2123
11:19:59	20.70	20.75	20.70	+1.20	1	2122
11:19:57	20.65	20.70	20.70	+1.20	1	2121
11:19:57	20.65	20.70	20.70	+1.20	1	2120
11:19:57	20.65	20.70	20.70	+1.20	10	2119
11:19:57	20.65	20.70	20.70	+1.20	2	2109
11:19:57	20.65	20.70	20.70	+1.20	1	2107
11:19:56	20.65	20.70	20.70	+1.20	5	2106
11:19:56	20.65	20.70	20.70	+1.20	1	2101
11:19:55	20.65	20.70	20.70	+1.20	1	2100
11:19:55	20.65	20.70	20.70	+1.20	5	2099
11:19:55	20.65	20.70	20.70	+1.20	2	2094
11:19:54	20.65	20.70	20.70	+1.20	1	2092
11:19:54	20.65	20.70	20.70	+1.20	10	2091
11:19:53	20.65	20.70	20.70	+1.20	1	2081
11:19:52	20.65	20.70	20.70	+1.20	2	2080
11:19:52	20.65	20.70	20.70	+1.20	2	2078
11:19:52	20.65	20.70	20.65	+1.15	1	2076
11:19:52	20.70	20.80	20.70	+1.20	5	2075
11:19:52	20.70	20.75	20.80	+1.30	1	2070
11:19:52	20.70	20.75	20.75	+1.25	1	2069
11:19:52	20.65	20.70	20.75	+1.25	3	2068
11:19:52	20.65	20.70	20.70	+1.20	2	2065
11:19:51	20.60	20.70	20.70	+1.20	1	2063
11:19:50	20.60	20.70	20.70	+1.20	5	2062
11:19:49	20.60	20.70	20.70	+1.20	1	2057
11:19:49	20.60	20.70	20.70	+1.20	1	2056
11:19:49	20.65	20.70	20.65	+1.15	7	2055
11:19:49	20.75	20.80	20.75	+1.25	1	2048
11:19:48	20.75	20.80	20.75	+1.25	3	2047
11:19:48	20.65	20.75	20.75	+1.25	1	2044
11:19:48	20.65	20.80	20.80	+1.30	10	2043
11:19:48	20.65	20.80	20.80	+1.30	1	2033
11:19:48	20.75	20.80	20.75	+1.25	2	2032
11:19:47	20.70	20.80	20.70	+1.20	2	2030
11:19:47	20.65	20.80	20.80	+1.30	2	2028
11:19:47	20.70	20.85	20.70	+1.20	5	2026
11:19:47	20.70	20.85	20.70	+1.20	1	2021
11:19:47	20.70	20.85	20.70	+1.20	5	2020
11:19:47	20.80	20.85	20.80	+1.30	1	2015
11:19:47	20.75	20.85	20.75	+1.25	2	2014
11:19:47	20.75	20.85	20.75	+1.25	5	2012
11:19:46	20.80	20.90	20.80	+1.30	1	2007
11:19:45	20.80	20.90	20.80	+1.30	2	2006
11:19:45	20.80	20.90	20.80	+1.30	1	2004
11:19:45	20.80	20.85	20.80	+1.30	1	2003
11:19:44	20.75	20.85	20.85	+1.35	2	2002
11:19:44	20.75	20.85	20.85	+1.35	1	2000
11:19:44	20.80	20.85	20.80	+1.30	1	1999
11:19:43	20.75	20.90	20.75	+1.25	2	1998
11:19:42	20.70	20.85	20.85	+1.35	1	1996
11:19:42	20.70	20.85	20.85	+1.35	1	1995
11:19:42	20.70	20.80	20.85	+1.35	2	1994
11:19:42	20.70	20.80	20.80	+1.30	4	1992
11:19:41	20.70	20.80	20.80	+1.30	1	1988
11:19:40	20.70	20.80	20.80	+1.30	1	1987
11:19:40	20.75	20.80	20.75	+1.25	1	1986
11:19:40	20.75	20.80	20.75	+1.25	1	1985
11:19:40	20.65	20.80	20.80	+1.30	1	1984
11:19:40	20.75	20.85	20.65	+1.15	5	1983
11:19:40	20.75	20.85	20.70	+1.20	4	1978
11:19:40	20.75	20.85	20.75	+1.25	1	1974
11:19:39	20.80	20.85	20.80	+1.30	4	1973
11:19:39	20.75	20.85	20.75	+1.25	10	1969
11:19:39	20.75	20.85	20.85	+1.35	1	1959
11:19:39	20.80	20.85	20.80	+1.30	1	1958
11:19:39	20.75	20.80	20.80	+1.30	1	1957
11:19:38	20.75	20.80	20.75	+1.25	1	1956
11:19:38	20.75	20.80	20.80	+1.30	2	1955
11:19:37	20.75	20.80	20.80	+1.30	1	1953
11:19:35	20.70	20.80	20.80	+1.30	1	1952
11:19:35	20.70	20.75	20.75	+1.25	1	1951
11:19:33	20.70	20.75	20.75	+1.25	1	1950
11:19:32	20.70	20.75	20.75	+1.25	1	1949
11:19:32	20.65	20.75	20.65	+1.15	1	1948
11:19:32	20.65	20.70	20.70	+1.20	5	1947
11:19:32	20.65	20.70	20.70	+1.20	5	1942
11:19:32	20.65	20.70	20.70	+1.20	4	1937
11:19:32	20.65	20.70	20.70	+1.20	5	1933
11:19:32	20.65	20.70	20.70	+1.20	24	1928
11:19:32	20.65	20.70	20.70	+1.20	1	1904
11:19:30	20.60	20.65	20.65	+1.15	3	1903
11:19:30	20.60	20.65	20.65	+1.15	5	1900
11:19:30	20.60	20.65	20.65	+1.15	3	1895
11:19:27	20.55	20.60	20.60	+1.10	7	1892
11:19:26	20.50	20.60	20.50	+1.00	5	1885
11:19:24	20.50	20.60	20.60	+1.10	1	1880
11:19:23	20.45	20.50	20.55	+1.05	2	1879
11:19:23	20.45	20.50	20.50	+1.00	27	1877
11:19:21	20.40	20.45	20.45	+0.95	2	1850
11:19:21	20.40	20.45	20.45	+0.95	1	1848
11:19:21	20.40	20.45	20.45	+0.95	1	1847
11:19:20	20.40	20.45	20.45	+0.95	1	1846
11:19:20	20.40	20.45	20.45	+0.95	10	1845
11:19:19	20.40	20.45	20.45	+0.95	2	1835
11:19:18	20.40	20.45	20.45	+0.95	1	1833
11:19:17	20.40	20.45	20.45	+0.95	1	1832
11:19:15	20.40	20.45	20.45	+0.95	1	1831
11:19:15	20.40	20.45	20.45	+0.95	1	1830
11:19:14	20.40	20.50	20.50	+1.00	1	1829
11:19:13	20.40	20.45	20.45	+0.95	2	1828
11:19:13	20.40	20.45	20.45	+0.95	3	1826
11:19:08	20.35	20.50	20.35	+0.85	2	1823
11:19:08	20.35	20.50	20.50	+1.00	5	1821
11:19:08	20.35	20.50	20.50	+1.00	1	1816
11:19:07	20.35	20.45	20.45	+0.95	2	1815
11:19:07	20.35	20.45	20.45	+0.95	5	1813
11:19:07	20.30	20.40	20.40	+0.90	36	1808
11:19:07	20.30	20.40	20.40	+0.90	3	1772
11:19:07	20.30	20.35	20.35	+0.85	13	1769
11:19:07	20.30	20.35	20.35	+0.85	5	1756
11:19:06	20.25	20.30	20.30	+0.80	1	1751
11:19:06	20.25	20.30	20.30	+0.80	50	1750
11:19:06	20.25	20.30	20.30	+0.80	5	1700
11:19:06	20.25	20.30	20.30	+0.80	5	1695
11:19:04	20.25	20.30	20.30	+0.80	1	1690
11:19:04	20.25	20.30	20.25	+0.75	2	1689
11:19:04	20.25	20.30	20.30	+0.80	4	1687
11:19:03	20.25	20.30	20.30	+0.80	3	1683
11:19:01	20.25	20.30	20.30	+0.80	1	1680
11:18:58	20.20	20.25	20.30	+0.80	32	1679
11:18:58	20.20	20.25	20.25	+0.75	18	1647
11:18:56	20.20	20.25	20.25	+0.75	3	1629
11:18:53	20.20	20.25	20.25	+0.75	20	1626
11:18:52	20.20	20.25	20.25	+0.75	1	1606
11:18:40	20.20	20.25	20.25	+0.75	4	1605
11:18:18	20.25	20.30	20.25	+0.75	5	1601
11:18:03	20.25	20.30	20.30	+0.80	2	1596
11:17:50	20.20	20.25	20.25	+0.75	1	1594
11:17:28	20.20	20.25	20.25	+0.75	1	1593
11:16:56	20.25	20.30	20.25	+0.75	1	1592
11:16:12	20.25	20.30	20.25	+0.75	1	1591
11:16:01	20.25	20.30	20.25	+0.75	1	1590
11:15:51	20.25	20.30	20.25	+0.75	1	1589
11:15:43	20.25	20.30	20.25	+0.75	2	1588
11:15:23	20.20	20.25	20.25	+0.75	47	1586
11:15:21	20.20	20.25	20.25	+0.75	2	1539
11:15:21	20.15	20.20	20.20	+0.70	7	1537
11:15:21	20.15	20.20	20.20	+0.70	15	1530
11:15:21	20.15	20.20	20.20	+0.70	30	1515
11:15:14	20.15	20.20	20.20	+0.70	10	1485
11:15:14	20.15	20.20	20.20	+0.70	10	1475
11:14:55	20.15	20.20	20.15	+0.65	2	1465
11:14:32	20.10	20.15	20.15	+0.65	4	1463
11:14:32	20.10	20.15	20.15	+0.65	4	1459
11:14:18	20.10	20.15	20.10	+0.60	10	1455
11:14:11	20.10	20.15	20.10	+0.60	1	1445
11:13:41	20.00	20.10	20.10	+0.60	1	1444
11:13:41	20.10	20.15	20.10	+0.60	4	1443
11:13:34	20.10	20.15	20.10	+0.60	1	1439
11:13:21	20.10	20.15	20.10	+0.60	1	1438
11:12:30	20.10	20.15	20.10	+0.60	5	1437
11:12:25	20.10	20.15	20.15	+0.65	1	1432
11:12:16	20.15	20.20	20.15	+0.65	17	1431
11:12:13	20.15	20.20	20.15	+0.65	1	1414
11:12:01	20.15	20.20	20.15	+0.65	1	1413
11:11:57	20.15	20.20	20.15	+0.65	5	1412
11:11:57	20.10	20.15	20.15	+0.65	6	1407
11:11:39	20.10	20.15	20.15	+0.65	1	1401
11:11:38	20.10	20.15	20.15	+0.65	2	1400
11:10:44	20.10	20.15	20.15	+0.65	1	1398
11:10:39	20.00	20.15	20.15	+0.65	10	1397
11:10:13	20.00	20.15	20.15	+0.65	2	1387
11:09:59	20.00	20.15	20.15	+0.65	10	1385
11:09:01	20.05	20.10	20.10	+0.60	31	1375
11:09:01	20.00	20.05	20.05	+0.55	28	1344
11:08:48	20.00	20.05	20.00	+0.50	1	1316
11:08:36	19.95	20.00	20.00	+0.50	16	1315
11:08:36	19.95	20.00	20.00	+0.50	20	1299
11:08:19	19.95	20.00	19.95	+0.45	1	1279
11:08:19	19.95	20.00	19.95	+0.45	9	1278
11:08:19	19.85	19.95	19.95	+0.45	11	1269
11:05:17	19.85	19.90	19.90	+0.40	1	1258
11:04:20	19.85	19.90	19.90	+0.40	2	1257
11:04:14	19.85	19.90	19.90	+0.40	2	1255
10:51:36	19.90	19.95	19.90	+0.40	2	1253
10:51:36	19.90	19.95	19.90	+0.40	1	1251
10:51:36	19.90	19.95	19.90	+0.40	1	1250
10:49:27	19.85	19.90	19.90	+0.40	7	1249
10:46:33	19.85	19.90	19.90	+0.40	1	1242
10:44:37	19.90	19.95	19.90	+0.40	1	1241
10:44:06	19.90	19.95	19.90	+0.40	1	1240
10:36:06	19.85	19.95	19.95	+0.45	2	1239
10:35:03	19.90	19.95	19.90	+0.40	2	1237
10:34:51	19.90	19.95	19.90	+0.40	1	1235
10:32:00	19.85	19.95	19.95	+0.45	1	1234
10:28:32	19.85	19.95	19.95	+0.45	1	1233
10:27:42	19.90	19.95	19.90	+0.40	1	1232
10:24:54	19.95	20.00	19.95	+0.45	1	1231
10:24:54	19.85	19.95	19.95	+0.45	1	1230
10:20:05	19.85	19.95	19.95	+0.45	1	1229
10:20:04	19.85	19.95	19.95	+0.45	2	1228
10:18:49	19.85	19.90	19.90	+0.40	2	1226
10:18:49	19.85	19.90	19.90	+0.40	5	1224
10:16:53	19.85	19.90	19.90	+0.40	5	1219
10:16:26	19.85	19.90	19.90	+0.40	1	1214
10:15:49	19.85	19.90	19.85	+0.35	1	1213
10:14:53	19.85	19.90	19.85	+0.35	2	1212
10:13:02	19.85	19.90	19.85	+0.35	6	1210
10:11:41	19.85	19.90	19.90	+0.40	1	1204
10:09:33	19.85	19.90	19.90	+0.40	3	1203
10:06:35	19.85	19.90	19.85	+0.35	1	1200
10:02:24	19.85	19.90	19.85	+0.35	1	1199
10:01:55	19.80	19.85	19.85	+0.35	2	1198
09:57:55	19.85	19.90	19.85	+0.35	3	1196
09:57:35	19.85	19.90	19.85	+0.35	1	1193
09:57:35	19.80	19.85	19.85	+0.35	1	1192
09:56:48	19.80	19.90	19.90	+0.40	1	1191
09:55:17	19.80	19.90	19.80	+0.30	1	1190
09:55:17	19.80	19.90	19.80	+0.30	5	1189
09:55:03	19.85	19.90	19.85	+0.35	23	1184
09:55:03	19.85	19.90	19.85	+0.35	3	1161
09:54:33	19.85	19.90	19.85	+0.35	1	1158
09:53:54	19.90	19.95	19.90	+0.40	1	1157
09:53:54	19.90	19.95	19.90	+0.40	15	1156
09:51:52	19.90	20.00	20.00	+0.50	1	1141
09:51:44	19.90	20.00	20.00	+0.50	5	1140
09:48:58	19.90	20.00	20.00	+0.50	1	1135
09:48:28	19.90	20.00	20.00	+0.50	2	1134
09:45:46	19.90	20.00	20.00	+0.50	5	1132
09:45:46	19.90	20.00	19.90	+0.40	1	1127
09:45:32	19.90	20.00	20.00	+0.50	5	1126
09:44:26	19.90	20.00	20.00	+0.50	2	1121
09:44:13	19.95	20.00	20.00	+0.50	2	1119
09:44:01	19.95	20.00	20.00	+0.50	2	1117
09:43:48	19.95	20.00	20.00	+0.50	2	1115
09:42:12	19.85	20.00	20.00	+0.50	5	1113
09:42:11	19.85	19.90	19.90	+0.40	1	1108
09:42:11	19.90	20.00	19.90	+0.40	29	1107
09:41:58	19.95	20.00	20.00	+0.50	2	1078
09:41:27	19.90	19.95	20.00	+0.50	19	1076
09:41:27	19.90	19.95	19.95	+0.45	1	1057
09:41:25	19.95	20.00	19.95	+0.45	9	1056
09:41:13	19.95	20.00	19.95	+0.45	1	1047
09:39:47	19.95	20.00	20.00	+0.50	1	1046
09:39:21	19.90	19.95	19.95	+0.45	1	1045
09:38:47	19.90	19.95	19.95	+0.45	1	1044
09:38:47	19.95	20.00	19.95	+0.45	9	1043
09:37:48	20.00	20.05	20.00	+0.50	4	1034
09:37:43	20.00	20.05	20.00	+0.50	5	1030
09:37:41	20.00	20.05	20.00	+0.50	1	1025
09:37:35	20.00	20.05	20.00	+0.50	2	1024
09:37:27	20.05	20.10	20.05	+0.55	1	1022
09:37:27	20.00	20.10	20.00	+0.50	1	1021
09:37:24	20.00	20.05	20.05	+0.55	5	1020
09:37:17	20.00	20.05	20.00	+0.50	1	1015
09:36:56	20.00	20.05	20.00	+0.50	2	1014
09:36:40	20.00	20.05	20.05	+0.55	2	1012
09:36:33	19.95	20.05	20.05	+0.55	1	1010
09:36:05	19.95	20.00	20.00	+0.50	3	1009
09:35:31	19.95	20.00	19.95	+0.45	1	1006
09:35:19	19.95	20.00	19.95	+0.45	1	1005
09:34:59	19.95	20.00	19.95	+0.45	1	1004
09:34:50	19.95	20.00	19.95	+0.45	2	1003
09:34:33	20.00	20.05	20.00	+0.50	11	1001
09:34:33	20.00	20.05	20.00	+0.50	1	990
09:34:30	20.00	20.05	20.00	+0.50	1	989
09:32:48	20.00	20.05	20.05	+0.55	2	988
09:32:32	20.00	20.05	20.05	+0.55	5	986
09:32:13	20.00	20.05	20.05	+0.55	10	981
09:31:50	20.00	20.05	20.00	+0.50	1	971
09:31:42	20.00	20.05	20.00	+0.50	1	970
09:31:39	20.00	20.05	20.00	+0.50	2	969
09:31:18	20.00	20.05	20.00	+0.50	1	967
09:31:10	20.00	20.05	20.00	+0.50	1	966
09:30:42	20.00	20.05	20.00	+0.50	2	965
09:29:50	20.10	20.15	20.10	+0.60	1	963
09:29:50	20.10	20.15	20.10	+0.60	8	962
09:29:50	20.10	20.15	20.10	+0.60	1	954
09:29:12	20.10	20.15	20.15	+0.65	5	953
09:29:01	20.10	20.15	20.10	+0.60	10	948
09:28:53	20.10	20.15	20.15	+0.65	1	938
09:28:46	20.10	20.15	20.15	+0.65	2	937
09:28:45	20.10	20.15	20.10	+0.60	10	935
09:28:42	20.10	20.15	20.10	+0.60	1	925
09:28:35	20.10	20.15	20.15	+0.65	1	924
09:28:26	20.15	20.20	20.15	+0.65	1	923
09:28:24	20.15	20.20	20.15	+0.65	5	922
09:28:24	20.15	20.20	20.15	+0.65	3	917
09:28:23	20.10	20.15	20.15	+0.65	6	914
09:28:21	20.10	20.15	20.15	+0.65	2	908
09:28:17	20.10	20.15	20.15	+0.65	1	906
09:28:16	20.10	20.15	20.10	+0.60	3	905
09:28:13	20.10	20.15	20.15	+0.65	10	902
09:28:07	20.00	20.10	20.10	+0.60	7	892
09:28:06	20.00	20.10	20.10	+0.60	3	885
09:28:00	20.00	20.10	20.10	+0.60	3	882
09:27:55	20.00	20.10	20.10	+0.60	1	879
09:27:55	20.00	20.10	20.10	+0.60	1	878
09:27:46	20.00	20.10	20.10	+0.60	3	877
09:27:45	20.00	20.10	20.10	+0.60	15	874
09:27:33	20.00	20.10	20.10	+0.60	1	859
09:27:30	20.00	20.10	20.10	+0.60	1	858
09:27:26	20.00	20.05	20.05	+0.55	4	857
09:27:26	20.05	20.10	20.05	+0.55	1	853
09:27:16	20.05	20.10	20.05	+0.55	1	852
09:27:04	20.00	20.05	20.05	+0.55	11	851
09:27:04	19.90	19.95	20.00	+0.50	176	840
09:27:04	19.90	19.95	19.95	+0.45	12	664
09:26:53	19.95	20.00	19.95	+0.45	1	652
09:26:49	19.90	19.95	19.95	+0.45	1	651
09:26:46	19.90	19.95	19.95	+0.45	3	650
09:26:41	19.90	19.95	19.95	+0.45	3	647
09:26:33	19.95	20.00	19.95	+0.45	1	644
09:26:32	19.95	20.00	19.95	+0.45	1	643
09:25:59	19.85	19.95	19.95	+0.45	4	642
09:25:59	19.85	19.95	19.95	+0.45	50	638
09:25:28	19.85	19.90	19.90	+0.40	1	588
09:25:23	19.85	19.90	19.90	+0.40	1	587
09:25:23	19.90	19.95	19.90	+0.40	1	586
09:25:04	19.85	19.90	19.90	+0.40	10	585
09:24:08	19.85	19.90	19.90	+0.40	10	575
09:23:22	19.90	19.95	19.90	+0.40	11	565
09:23:22	19.90	19.95	19.90	+0.40	8	554
09:23:07	19.90	19.95	19.90	+0.40	1	546
09:22:37	19.90	19.95	19.95	+0.45	2	545
09:22:36	19.90	19.95	19.90	+0.40	1	543
09:22:25	19.80	19.90	19.90	+0.40	9	542
09:22:22	19.80	19.90	19.90	+0.40	8	533
09:21:52	19.80	19.90	19.80	+0.30	3	525
09:21:03	19.85	19.90	19.85	+0.35	4	522
09:20:23	19.85	19.90	19.85	+0.35	1	518
09:20:23	19.85	19.90	19.90	+0.40	2	517
09:20:06	19.85	19.90	19.85	+0.35	8	515
09:19:53	19.85	19.90	19.90	+0.40	1	507
09:19:36	19.85	19.90	19.90	+0.40	1	506
09:19:23	19.85	19.90	19.90	+0.40	10	505
09:19:00	19.85	19.90	19.90	+0.40	3	495
09:18:54	19.85	19.90	19.90	+0.40	5	492
09:18:37	19.85	19.90	19.90	+0.40	2	487
09:17:57	19.85	19.90	19.90	+0.40	1	485
09:17:54	19.85	19.90	19.90	+0.40	5	484
09:17:52	19.85	19.90	19.90	+0.40	5	479
09:17:49	19.85	19.90	19.90	+0.40	1	474
09:17:43	19.85	19.90	19.90	+0.40	3	473
09:17:15	19.85	19.90	19.90	+0.40	1	470
09:17:05	19.85	19.90	19.90	+0.40	1	469
09:16:44	19.80	19.85	19.90	+0.40	2	468
09:16:44	19.80	19.85	19.85	+0.35	9	466
09:16:36	19.75	19.85	19.85	+0.35	1	457
09:16:09	19.75	19.80	19.80	+0.30	2	456
09:15:57	19.75	19.80	19.80	+0.30	2	454
09:15:56	19.75	19.80	19.80	+0.30	3	452
09:15:37	19.75	19.80	19.75	+0.25	1	449
09:15:29	19.75	19.80	19.80	+0.30	1	448
09:15:27	19.80	19.85	19.80	+0.30	4	447
09:15:25	19.75	19.80	19.80	+0.30	1	443
09:15:23	19.75	19.80	19.80	+0.30	3	442
09:15:12	19.75	19.80	19.80	+0.30	2	439
09:14:25	19.80	19.85	19.80	+0.30	1	437
09:13:56	19.80	19.85	19.80	+0.30	11	436
09:13:56	19.80	19.85	19.80	+0.30	1	425
09:13:56	19.80	19.85	19.80	+0.30	8	424
09:13:56	19.80	19.85	19.80	+0.30	30	416
09:13:52	19.80	19.85	19.85	+0.35	5	386
09:13:43	19.80	19.90	19.80	+0.30	3	381
09:13:41	19.85	19.90	19.80	+0.30	30	378
09:13:41	19.85	19.90	19.85	+0.35	10	348
09:13:28	19.85	19.90	19.90	+0.40	5	338
09:13:07	19.85	19.90	19.85	+0.35	5	333
09:12:56	19.85	19.90	19.85	+0.35	1	328
09:12:52	19.85	19.90	19.85	+0.35	6	327
09:12:44	19.85	19.90	19.85	+0.35	1	321
09:12:44	19.85	19.90	19.85	+0.35	15	320
09:12:37	19.85	19.90	19.90	+0.40	1	305
09:12:34	19.85	19.90	19.90	+0.40	1	304
09:12:32	19.85	19.90	19.90	+0.40	1	303
09:12:32	19.85	19.90	19.90	+0.40	3	302
09:12:23	19.85	19.90	19.90	+0.40	3	299
09:12:20	19.85	19.90	19.90	+0.40	5	296
09:12:15	19.80	19.85	19.85	+0.35	9	291
09:12:09	19.80	19.85	19.85	+0.35	37	282
09:12:09	19.75	19.80	19.80	+0.30	41	245
09:11:59	19.75	19.80	19.80	+0.30	5	204
09:11:43	19.75	19.80	19.80	+0.30	3	199
09:11:37	19.75	19.80	19.80	+0.30	1	196
09:11:22	19.70	19.75	19.75	+0.25	1	195
09:11:20	19.70	19.80	19.80	+0.30	50	194
09:11:02	19.75	19.80	19.75	+0.25	2	144
09:11:02	19.75	19.80	19.75	+0.25	5	142
09:10:55	19.70	19.75	19.75	+0.25	10	137
09:10:48	19.75	19.80	19.75	+0.25	5	127
09:10:48	19.75	19.80	19.75	+0.25	1	122
09:10:09	19.70	19.75	19.75	+0.25	10	121
09:10:07	19.70	19.75	19.75	+0.25	10	111
09:08:27	19.70	19.75	19.75	+0.25	1	101
09:08:22	19.70	19.75	19.75	+0.25	1	100
09:08:11	19.70	19.75	19.75	+0.25	5	99
09:06:17	19.70	19.75	19.70	+0.20	2	94
09:06:08	19.70	19.75	19.75	+0.25	1	92
09:05:41	19.75	19.80	19.75	+0.25	1	91
09:05:14	19.70	19.75	19.75	+0.25	7	90
09:04:59	19.65	19.75	19.65	+0.15	1	83
09:04:52	19.65	19.75	19.65	+0.15	2	82
09:04:37	19.65	19.70	19.65	+0.15	3	80
09:04:24	19.65	19.70	19.65	+0.15	1	77
09:04:18	19.60	19.75	19.60	+0.10	6	76
09:04:15	19.60	19.75	19.75	+0.25	1	70
09:04:07	19.60	19.75	19.75	+0.25	11	69
09:04:07	19.70	19.75	19.70	+0.20	3	58
09:04:07	19.70	19.75	19.70	+0.20	5	55
09:04:07	19.60	19.65	19.70	+0.20	1	50
09:04:07	19.60	19.65	19.65	+0.15	1	49
09:03:52	19.60	19.65	19.65	+0.15	1	48
09:03:52	19.60	19.65	19.65	+0.15	5	47
09:02:40	19.60	19.65	19.60	+0.10	1	42
09:02:29	19.60	19.65	19.60	+0.10	2	41
09:02:05	19.60	19.65	19.65	+0.15	5	39
09:01:40	19.60	19.65	19.65	+0.15	1	34
09:01:34	19.60	19.65	19.65	+0.15	1	33
09:01:23	19.60	19.65	19.65	+0.15	1	32
09:01:05	19.65	19.70	19.65	+0.15	2	31
09:01:05	19.65	19.70	19.65	+0.15	4	29
09:00:50	19.65	19.70	19.65	+0.15	1	25
09:00:50	19.65	19.70	19.65	+0.15	5	24
09:00:50	19.55	19.65	19.65	+0.15	4	19
09:00:43	19.60	19.65	19.60	+0.10	1	15
09:00:10	19.60	19.70	19.60	+0.10	6	14
09:00:09	19.65	19.70	19.65	+0.15	3	8
09:00:09	19.65	19.70	19.65	+0.15	2	5
09:00:09	--	--	19.65	+0.15	3	3

　

其他人也逛...

MyCard 5000點虛擬點數卡

PChome 購物儲值3, 000元

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

統一超商10000元虛擬商品卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值6, 000元

MyCard 1490點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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)

ROG Phone 8 Pro (16/512) 幻影黑

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 2000點虛擬點數卡

PChome 購物儲值100, 000元

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	63746.69	327.55	0.52%
以太幣ETH	3318.69	66.52	2.05%
瑞波幣XRP	0.519424	0.00	0.32%
比特幣現金BCH	481.52	4.10	0.86%
萊特幣LTC	85.26	1.38	1.64%
卡達幣ADA	0.469488	0.00	0.53%
波場幣TRX	0.120548	0.00	0.64%
恆星幣XLM	0.113663	0.00	-0.64%

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。