最新[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。熱門開辦首年吸引上萬人報考　經濟部AI應用規劃師鑑定夯

更新報價

松　普 (5488) 電子零組件業上櫃

15.45 ▲+1.40 +9.96% 1.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	7,019	15.45	657	－－	－－	14.50	15.45	14.50	14.05

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	15.45	--	15.45	+1.40	2	7019
13:30:00	15.45	--	15.45	+1.40	66	7017
13:24:45	市價	--	15.45	+1.40	12	6951
13:24:36	市價	--	15.45	+1.40	2	6939
13:24:28	市價	--	15.45	+1.40	180	6937
13:23:53	市價	--	15.45	+1.40	1	6757
13:23:34	市價	--	15.45	+1.40	20	6756
13:23:32	市價	--	15.45	+1.40	20	6736
13:22:53	市價	--	15.45	+1.40	6	6716
13:22:53	市價	--	15.45	+1.40	1	6710
13:22:12	市價	--	15.45	+1.40	1	6709
13:20:50	市價	--	15.45	+1.40	2	6708
13:20:23	市價	--	15.45	+1.40	1	6706
13:19:46	市價	--	15.45	+1.40	5	6705
13:18:51	市價	--	15.45	+1.40	3	6700
13:18:39	市價	--	15.45	+1.40	15	6697
13:17:15	市價	--	15.45	+1.40	1	6682
13:16:58	市價	--	15.45	+1.40	2	6681
13:16:26	市價	--	15.45	+1.40	3	6679
13:15:37	市價	--	15.45	+1.40	1	6676
13:15:36	市價	--	15.45	+1.40	1	6675
13:15:34	市價	--	15.45	+1.40	3	6674
13:14:24	市價	--	15.45	+1.40	10	6671
13:14:16	市價	--	15.45	+1.40	1	6661
13:14:15	市價	--	15.45	+1.40	2	6660
13:13:45	市價	--	15.45	+1.40	1	6658
13:13:33	市價	--	15.45	+1.40	3	6657
13:13:19	市價	--	15.45	+1.40	1	6654
13:13:11	市價	--	15.45	+1.40	15	6653
13:12:50	市價	--	15.45	+1.40	10	6638
13:12:11	市價	--	15.45	+1.40	12	6628
13:12:06	市價	--	15.45	+1.40	2	6616
13:11:53	市價	--	15.45	+1.40	1	6614
13:11:32	市價	--	15.45	+1.40	1	6613
13:11:19	市價	--	15.45	+1.40	1	6612
13:11:14	市價	--	15.45	+1.40	3	6611
13:11:10	市價	--	15.45	+1.40	32	6608
13:11:10	市價	--	15.45	+1.40	499	6576
13:09:51	市價	--	15.45	+1.40	5	6077
13:09:46	市價	--	15.45	+1.40	2	6072
13:09:27	市價	--	15.45	+1.40	2	6070
13:09:26	市價	--	15.45	+1.40	5	6068
13:09:15	市價	--	15.45	+1.40	2	6063
13:09:09	市價	--	15.45	+1.40	1	6061
13:09:07	市價	--	15.45	+1.40	50	6060
13:08:57	市價	--	15.45	+1.40	53	6010
13:08:51	市價	--	15.45	+1.40	1	5957
13:08:40	市價	--	15.45	+1.40	20	5956
13:08:38	市價	--	15.45	+1.40	1	5936
13:08:35	市價	--	15.45	+1.40	1	5935
13:08:33	市價	--	15.45	+1.40	40	5934
13:08:25	市價	--	15.45	+1.40	5	5894
13:08:23	市價	--	15.45	+1.40	2	5889
13:08:18	市價	--	15.45	+1.40	5	5887
13:08:13	市價	--	15.45	+1.40	1	5882
13:08:13	市價	--	15.45	+1.40	1	5881
13:08:09	市價	--	15.45	+1.40	1	5880
13:08:05	15.40	15.45	15.45	+1.40	10	5879
13:08:04	15.40	15.45	15.45	+1.40	2	5869
13:08:04	15.40	15.45	15.45	+1.40	14	5867
13:08:04	15.40	15.45	15.45	+1.40	14	5853
13:08:04	15.40	15.45	15.45	+1.40	173	5839
13:08:04	15.40	15.45	15.45	+1.40	20	5666
13:08:03	15.40	15.45	15.45	+1.40	1	5646
13:08:03	15.40	15.45	15.45	+1.40	15	5645
13:08:03	15.40	15.45	15.45	+1.40	2	5630
13:08:02	15.40	15.45	15.45	+1.40	2	5628
13:08:01	15.40	15.45	15.45	+1.40	20	5626
13:07:59	15.40	15.45	15.45	+1.40	5	5606
13:07:55	15.35	15.45	15.45	+1.40	1	5601
13:07:50	15.35	15.45	15.45	+1.40	1	5600
13:07:45	15.35	15.45	15.45	+1.40	1	5599
13:07:44	15.35	15.45	15.45	+1.40	1	5598
13:07:43	15.35	15.45	15.45	+1.40	1	5597
13:07:43	15.35	15.45	15.45	+1.40	1	5596
13:07:42	15.35	15.45	15.45	+1.40	1	5595
13:07:41	15.35	15.45	15.45	+1.40	1	5594
13:07:41	15.35	15.45	15.45	+1.40	10	5593
13:07:33	15.35	15.45	15.45	+1.40	250	5583
13:07:33	15.35	15.45	15.45	+1.40	1	5333
13:07:33	15.30	15.45	15.45	+1.40	4	5332
13:07:33	15.30	15.45	15.45	+1.40	2	5328
13:07:33	15.30	15.45	15.45	+1.40	4	5326
13:07:33	15.35	15.45	15.45	+1.40	6	5322
13:07:33	15.40	15.45	15.40	+1.35	4	5316
13:07:33	15.40	15.45	15.45	+1.40	59	5312
13:07:33	15.30	15.40	15.40	+1.35	16	5253
13:07:26	15.30	15.40	15.40	+1.35	1	5237
13:07:12	15.30	15.40	15.40	+1.35	17	5236
13:07:09	15.30	15.35	15.35	+1.30	1	5219
13:07:07	15.35	15.40	15.35	+1.30	1	5218
13:06:39	15.35	15.40	15.35	+1.30	1	5217
13:06:29	15.30	15.40	15.30	+1.25	2	5216
13:06:21	15.30	15.40	15.40	+1.35	3	5214
13:06:03	15.35	15.40	15.35	+1.30	1	5211
13:05:20	15.35	15.40	15.30	+1.25	2	5210
13:05:20	15.35	15.40	15.35	+1.30	6	5208
13:05:00	15.35	15.40	15.40	+1.35	1	5202
13:04:48	15.35	15.40	15.40	+1.35	6	5201
13:04:19	15.35	15.40	15.40	+1.35	1	5195
13:04:11	15.35	15.40	15.40	+1.35	1	5194
13:04:11	15.35	15.40	15.35	+1.30	3	5193
13:04:10	15.35	15.40	15.40	+1.35	2	5190
13:03:58	15.35	15.40	15.40	+1.35	1	5188
13:03:51	15.35	15.40	15.40	+1.35	1	5187
13:03:46	15.35	15.40	15.40	+1.35	1	5186
13:03:45	15.35	15.40	15.40	+1.35	13	5185
13:03:35	15.35	15.40	15.40	+1.35	5	5172
13:03:21	15.35	15.40	15.40	+1.35	10	5167
13:02:31	15.35	15.40	15.40	+1.35	1	5157
13:02:24	15.35	15.40	15.40	+1.35	20	5156
13:02:16	15.35	15.40	15.40	+1.35	3	5136
13:02:15	15.35	15.40	15.40	+1.35	2	5133
13:02:15	15.35	15.40	15.40	+1.35	18	5131
13:02:01	15.30	15.35	15.35	+1.30	24	5113
13:01:47	15.25	15.30	15.30	+1.25	3	5089
13:01:29	15.30	15.35	15.30	+1.25	3	5086
13:01:29	15.30	15.35	15.30	+1.25	1	5083
13:01:23	15.25	15.30	15.30	+1.25	6	5082
13:00:22	15.30	15.35	15.30	+1.25	1	5076
13:00:22	15.30	15.35	15.30	+1.25	1	5075
12:59:47	15.30	15.35	15.30	+1.25	2	5074
12:59:23	15.30	15.35	15.35	+1.30	11	5072
12:58:57	15.30	15.35	15.35	+1.30	1	5061
12:58:29	15.30	15.35	15.35	+1.30	2	5060
12:58:08	15.30	15.35	15.35	+1.30	1	5058
12:57:52	15.25	15.35	15.35	+1.30	1	5057
12:57:51	15.30	15.35	15.30	+1.25	2	5056
12:57:29	15.30	15.35	15.30	+1.25	5	5054
12:57:11	15.25	15.35	15.35	+1.30	1	5049
12:57:07	15.25	15.35	15.35	+1.30	1	5048
12:56:59	15.25	15.30	15.35	+1.30	4	5047
12:56:59	15.25	15.30	15.30	+1.25	11	5043
12:56:54	15.25	15.30	15.30	+1.25	1	5032
12:56:40	15.35	15.40	15.35	+1.30	35	5031
12:56:40	15.25	15.30	15.35	+1.30	27	4996
12:56:40	15.25	15.30	15.30	+1.25	6	4969
12:56:26	15.20	15.25	15.25	+1.20	23	4963
12:55:49	15.15	15.20	15.20	+1.15	9	4940
12:55:25	15.15	15.20	15.20	+1.15	1	4931
12:54:47	15.15	15.20	15.20	+1.15	2	4930
12:54:37	15.20	15.25	15.20	+1.15	10	4928
12:53:26	15.20	15.25	15.25	+1.20	2	4918
12:53:18	15.25	15.30	15.25	+1.20	3	4916
12:53:17	15.25	15.30	15.30	+1.25	1	4913
12:53:12	15.25	15.30	15.30	+1.25	5	4912
12:53:07	15.25	15.30	15.30	+1.25	5	4907
12:52:58	15.25	15.30	15.30	+1.25	10	4902
12:52:51	15.25	15.30	15.30	+1.25	1	4892
12:52:47	15.25	15.30	15.30	+1.25	1	4891
12:52:28	15.25	15.30	15.25	+1.20	1	4890
12:52:19	15.25	15.30	15.25	+1.20	5	4889
12:52:15	15.25	15.30	15.25	+1.20	5	4884
12:52:11	15.25	15.30	15.30	+1.25	1	4879
12:52:10	15.25	15.30	15.30	+1.25	1	4878
12:52:08	15.25	15.30	15.30	+1.25	10	4877
12:52:02	15.20	15.30	15.30	+1.25	30	4867
12:52:01	15.20	15.25	15.25	+1.20	5	4837
12:51:59	15.20	15.25	15.25	+1.20	5	4832
12:51:59	15.20	15.25	15.25	+1.20	5	4827
12:51:49	15.20	15.25	15.20	+1.15	1	4822
12:51:19	15.15	15.20	15.20	+1.15	16	4821
12:51:18	15.15	15.20	15.20	+1.15	3	4805
12:51:01	15.10	15.15	15.15	+1.10	1	4802
12:50:59	15.10	15.15	15.15	+1.10	8	4801
12:49:51	15.10	15.15	15.15	+1.10	1	4793
12:49:51	15.10	15.15	15.15	+1.10	1	4792
12:49:51	15.15	15.20	15.15	+1.10	1	4791
12:49:50	15.15	15.20	15.20	+1.15	4	4790
12:49:29	15.10	15.15	15.15	+1.10	1	4786
12:49:29	15.10	15.15	15.15	+1.10	3	4785
12:49:28	15.10	15.15	15.15	+1.10	1	4782
12:49:22	15.15	15.20	15.15	+1.10	3	4781
12:49:20	15.10	15.15	15.15	+1.10	10	4778
12:49:16	15.10	15.15	15.15	+1.10	1	4768
12:49:02	15.05	15.15	15.15	+1.10	20	4767
12:48:57	15.10	15.15	15.15	+1.10	15	4747
12:48:51	15.10	15.15	15.15	+1.10	5	4732
12:48:22	15.10	15.15	15.10	+1.05	1	4727
12:48:22	15.10	15.15	15.10	+1.05	3	4726
12:48:22	15.00	15.10	15.10	+1.05	6	4723
12:48:16	15.00	15.10	15.10	+1.05	2	4717
12:48:11	15.00	15.10	15.10	+1.05	5	4715
12:47:35	15.10	15.15	15.10	+1.05	9	4710
12:46:57	15.05	15.10	15.10	+1.05	1	4701
12:46:50	15.05	15.10	15.10	+1.05	10	4700
12:46:50	15.05	15.10	15.10	+1.05	2	4690
12:46:39	15.05	15.10	15.10	+1.05	2	4688
12:46:35	15.00	15.05	15.05	+1.00	2	4686
12:46:31	15.00	15.10	15.10	+1.05	3	4684
12:46:27	15.00	15.05	15.05	+1.00	5	4681
12:46:16	15.05	15.10	15.05	+1.00	6	4676
12:46:16	15.05	15.10	15.05	+1.00	3	4670
12:46:08	15.05	15.10	15.05	+1.00	1	4667
12:46:03	15.05	15.10	15.05	+1.00	1	4666
12:46:00	15.05	15.10	15.05	+1.00	2	4665
12:45:52	15.05	15.10	15.05	+1.00	2	4663
12:45:47	15.05	15.10	15.05	+1.00	1	4661
12:45:13	15.05	15.10	15.10	+1.05	1	4660
12:44:47	15.00	15.05	15.05	+1.00	6	4659
12:44:36	15.00	15.05	15.05	+1.00	1	4653
12:44:27	15.00	15.05	15.05	+1.00	1	4652
12:44:25	15.00	15.05	15.05	+1.00	2	4651
12:44:19	15.05	15.10	15.05	+1.00	19	4649
12:44:07	15.00	15.05	15.05	+1.00	1	4630
12:43:55	15.00	15.05	15.05	+1.00	1	4629
12:43:46	15.00	15.05	15.05	+1.00	1	4628
12:43:43	15.00	15.05	15.05	+1.00	1	4627
12:43:19	15.00	15.05	15.05	+1.00	1	4626
12:43:17	15.00	15.05	15.05	+1.00	2	4625
12:43:08	15.00	15.05	15.05	+1.00	4	4623
12:42:50	14.95	15.00	15.00	+0.95	4	4619
12:42:36	14.95	15.00	15.00	+0.95	2	4615
12:42:24	14.95	15.00	15.00	+0.95	1	4613
12:42:10	14.95	15.00	15.00	+0.95	1	4612
12:42:09	14.95	15.00	15.00	+0.95	1	4611
12:41:36	14.95	15.00	15.00	+0.95	1	4610
12:40:47	14.95	15.00	15.00	+0.95	2	4609
12:40:38	14.95	15.00	15.00	+0.95	5	4607
12:40:38	14.95	15.00	15.00	+0.95	20	4602
12:40:35	14.95	15.00	15.00	+0.95	10	4582
12:39:36	14.95	15.00	15.00	+0.95	2	4572
12:39:05	14.95	15.00	15.00	+0.95	10	4570
12:37:09	14.90	14.95	14.95	+0.90	1	4560
12:36:36	14.95	15.00	14.95	+0.90	1	4559
12:36:30	14.95	15.00	15.00	+0.95	3	4558
12:36:25	14.90	14.95	14.95	+0.90	3	4555
12:36:20	14.90	14.95	14.95	+0.90	1	4552
12:36:12	14.90	14.95	14.95	+0.90	2	4551
12:35:35	14.85	14.90	14.90	+0.85	1	4549
12:35:17	14.85	14.90	14.90	+0.85	6	4548
12:30:09	14.85	14.95	14.85	+0.80	3	4542
12:29:53	14.85	14.95	14.85	+0.80	1	4539
12:29:38	14.85	14.90	14.90	+0.85	10	4538
12:29:19	14.80	14.85	14.85	+0.80	3	4528
12:28:53	14.75	14.80	14.80	+0.75	7	4525
12:28:49	14.75	14.80	14.80	+0.75	1	4518
12:28:10	14.75	14.80	14.80	+0.75	1	4517
12:27:45	14.75	14.80	14.80	+0.75	2	4516
12:24:53	14.70	14.75	14.75	+0.70	9	4514
12:24:53	14.70	14.75	14.75	+0.70	2	4505
12:24:53	14.70	14.75	14.75	+0.70	6	4503
12:24:53	14.85	14.95	14.75	+0.70	6	4497
12:24:53	14.85	14.95	14.80	+0.75	14	4491
12:24:53	14.85	14.95	14.85	+0.80	3	4477
12:24:21	14.95	15.00	14.80	+0.75	12	4474
12:24:21	14.95	15.00	14.85	+0.80	33	4462
12:24:21	14.95	15.00	14.90	+0.85	14	4429
12:24:21	14.95	15.00	14.95	+0.90	21	4415
12:24:06	14.90	14.95	14.95	+0.90	11	4394
12:23:52	14.90	14.95	14.95	+0.90	1	4383
12:23:46	14.90	14.95	14.95	+0.90	12	4382
12:23:20	14.90	14.95	14.95	+0.90	4	4370
12:22:28	14.85	14.90	14.95	+0.90	2	4366
12:22:28	14.85	14.90	14.90	+0.85	3	4364
12:21:34	14.85	14.90	14.90	+0.85	4	4361
12:20:53	14.90	14.95	14.90	+0.85	1	4357
12:20:12	14.90	14.95	14.90	+0.85	1	4356
12:20:08	14.85	14.90	14.90	+0.85	1	4355
12:19:43	14.85	14.90	14.90	+0.85	3	4354
12:18:24	14.85	14.90	14.90	+0.85	1	4351
12:18:14	14.85	14.90	14.90	+0.85	2	4350
12:17:41	14.85	14.90	14.90	+0.85	1	4348
12:17:11	14.85	14.90	14.90	+0.85	2	4347
12:14:42	14.85	14.90	14.85	+0.80	3	4345
12:13:53	14.85	14.90	14.85	+0.80	5	4342
12:12:55	14.80	14.85	14.85	+0.80	12	4337
12:12:39	14.80	14.85	14.80	+0.75	1	4325
12:12:23	14.80	14.85	14.80	+0.75	2	4324
12:11:38	14.75	14.85	14.85	+0.80	1	4322
12:09:11	14.80	14.85	14.80	+0.75	1	4321
12:08:14	14.80	14.85	14.80	+0.75	1	4320
12:08:08	14.80	14.85	14.80	+0.75	5	4319
12:06:28	14.80	14.85	14.80	+0.75	1	4314
12:04:39	14.80	14.85	14.80	+0.75	14	4313
12:04:38	14.80	14.85	14.80	+0.75	1	4299
12:04:13	14.80	14.85	14.80	+0.75	1	4298
12:00:08	14.80	14.85	14.85	+0.80	1	4297
11:59:06	14.80	14.85	14.85	+0.80	5	4296
11:59:04	14.75	14.80	14.80	+0.75	1	4291
11:58:02	14.75	14.80	14.80	+0.75	3	4290
11:57:57	14.75	14.80	14.80	+0.75	2	4287
11:56:58	14.80	14.85	14.80	+0.75	5	4285
11:55:21	14.80	14.85	14.80	+0.75	1	4280
11:51:43	14.75	14.85	14.85	+0.80	2	4279
11:50:58	14.75	14.85	14.85	+0.80	2	4277
11:48:19	14.75	14.80	14.80	+0.75	4	4275
11:47:09	14.80	14.90	14.80	+0.75	6	4271
11:47:07	14.80	14.90	14.90	+0.85	4	4265
11:46:53	14.85	14.90	14.85	+0.80	4	4261
11:46:49	14.80	14.90	14.90	+0.85	10	4257
11:46:17	14.80	14.90	14.90	+0.85	1	4247
11:45:44	14.80	14.90	14.80	+0.75	1	4246
11:45:42	14.80	14.85	14.85	+0.80	2	4245
11:44:16	14.75	14.80	14.80	+0.75	3	4243
11:43:55	14.80	14.85	14.80	+0.75	3	4240
11:43:00	14.80	14.85	14.80	+0.75	1	4237
11:42:55	14.80	14.85	14.80	+0.75	1	4236
11:42:54	14.80	14.85	14.80	+0.75	1	4235
11:42:03	14.75	14.80	14.80	+0.75	4	4234
11:41:26	14.80	14.85	14.80	+0.75	1	4230
11:41:13	14.80	14.85	14.80	+0.75	1	4229
11:40:47	14.85	14.90	14.85	+0.80	3	4228
11:40:47	14.85	14.90	14.85	+0.80	4	4225
11:40:37	14.85	14.90	14.85	+0.80	14	4221
11:40:25	14.90	14.95	14.90	+0.85	1	4207
11:39:31	14.85	14.90	14.90	+0.85	1	4206
11:39:08	14.85	14.90	14.90	+0.85	1	4205
11:38:53	14.80	14.90	14.90	+0.85	10	4204
11:38:37	14.80	14.90	14.90	+0.85	1	4194
11:38:01	14.80	14.85	14.80	+0.75	1	4193
11:37:43	14.85	14.90	14.85	+0.80	1	4192
11:37:23	14.80	14.85	14.85	+0.80	1	4191
11:36:09	14.80	14.85	14.85	+0.80	1	4190
11:36:07	14.80	14.85	14.85	+0.80	1	4189
11:36:04	14.80	14.85	14.85	+0.80	1	4188
11:35:58	14.80	14.85	14.85	+0.80	3	4187
11:35:13	14.80	14.85	14.80	+0.75	1	4184
11:34:43	14.85	14.90	14.85	+0.80	7	4183
11:34:08	14.85	14.90	14.85	+0.80	1	4176
11:33:32	14.85	14.90	14.90	+0.85	1	4175
11:33:24	14.85	14.90	14.85	+0.80	1	4174
11:33:24	14.85	14.90	14.85	+0.80	2	4173
11:33:16	14.85	14.90	14.90	+0.85	2	4171
11:33:13	14.90	14.95	14.90	+0.85	1	4169
11:33:09	14.85	14.90	14.90	+0.85	1	4168
11:33:06	14.85	14.90	14.90	+0.85	1	4167
11:33:04	14.85	14.90	14.90	+0.85	1	4166
11:33:00	14.85	14.90	14.90	+0.85	1	4165
11:31:56	14.85	14.90	14.85	+0.80	3	4164
11:31:32	14.80	14.85	14.85	+0.80	5	4161
11:31:18	14.80	14.90	14.90	+0.85	1	4156
11:30:32	14.80	14.90	14.90	+0.85	1	4155
11:30:19	14.80	14.85	14.85	+0.80	1	4154
11:30:15	14.80	14.85	14.85	+0.80	1	4153
11:30:04	14.75	14.80	14.80	+0.75	1	4152
11:28:33	14.75	14.80	14.75	+0.70	1	4151
11:28:22	14.75	14.80	14.80	+0.75	1	4150
11:26:37	14.75	14.80	14.80	+0.75	5	4149
11:26:31	14.75	14.80	14.75	+0.70	1	4144
11:26:16	14.80	14.85	14.80	+0.75	4	4143
11:25:48	14.75	14.80	14.80	+0.75	1	4139
11:25:45	14.75	14.80	14.80	+0.75	1	4138
11:25:45	14.75	14.80	14.80	+0.75	2	4137
11:25:42	14.75	14.80	14.80	+0.75	4	4135
11:25:39	14.75	14.80	14.80	+0.75	3	4131
11:25:34	14.75	14.80	14.80	+0.75	5	4128
11:25:17	14.75	14.80	14.80	+0.75	2	4123
11:25:14	14.75	14.80	14.80	+0.75	3	4121
11:25:07	14.75	14.80	14.80	+0.75	3	4118
11:24:49	14.75	14.80	14.80	+0.75	1	4115
11:23:44	14.75	14.80	14.80	+0.75	2	4114
11:23:41	14.75	14.80	14.75	+0.70	1	4112
11:20:52	14.75	14.80	14.75	+0.70	5	4111
11:20:01	14.70	14.75	14.75	+0.70	1	4106
11:20:01	14.70	14.75	14.75	+0.70	10	4105
11:19:34	14.70	14.75	14.70	+0.65	1	4095
11:18:26	14.70	14.75	14.70	+0.65	1	4094
11:18:26	14.70	14.75	14.70	+0.65	11	4093
11:18:26	14.70	14.75	14.70	+0.65	7	4082
11:18:26	14.65	14.70	14.70	+0.65	6	4075
11:18:11	14.60	14.65	14.65	+0.60	1	4069
11:17:34	14.60	14.65	14.65	+0.60	5	4068
11:17:24	14.60	14.65	14.65	+0.60	1	4063
11:16:25	14.60	14.65	14.65	+0.60	2	4062
11:15:48	14.60	14.70	14.60	+0.55	2	4060
11:15:29	14.55	14.60	14.60	+0.55	6	4058
11:15:22	14.55	14.65	14.65	+0.60	3	4052
11:15:19	14.60	14.65	14.60	+0.55	1	4049
11:15:14	14.60	14.65	14.60	+0.55	1	4048
11:15:14	14.65	14.70	14.55	+0.50	19	4047
11:15:14	14.65	14.70	14.60	+0.55	11	4028
11:15:14	14.65	14.70	14.65	+0.60	15	4017
11:14:59	14.70	14.75	14.70	+0.65	1	4002
11:14:50	14.70	14.75	14.70	+0.65	2	4001
11:14:48	14.70	14.75	14.70	+0.65	1	3999
11:14:27	14.65	14.75	14.65	+0.60	1	3998
11:14:25	14.70	14.75	14.70	+0.65	4	3997
11:14:25	14.65	14.70	14.70	+0.65	6	3993
11:13:55	14.65	14.70	14.70	+0.65	1	3987
11:13:48	14.65	14.70	14.70	+0.65	1	3986
11:13:15	14.60	14.70	14.70	+0.65	5	3985
11:12:58	14.65	14.70	14.65	+0.60	1	3980
11:12:47	14.60	14.70	14.60	+0.55	2	3979
11:11:45	14.60	14.70	14.60	+0.55	1	3977
11:11:30	14.60	14.65	14.65	+0.60	1	3976
11:11:23	14.55	14.60	14.60	+0.55	1	3975
11:11:23	14.60	14.65	14.60	+0.55	1	3974
11:11:18	14.60	14.65	14.60	+0.55	1	3973
11:11:11	14.55	14.60	14.60	+0.55	1	3972
11:11:11	14.55	14.60	14.60	+0.55	2	3971
11:11:06	14.55	14.60	14.60	+0.55	2	3969
11:11:06	14.55	14.60	14.60	+0.55	2	3967
11:10:54	14.60	14.70	14.60	+0.55	1	3965
11:10:31	14.65	14.70	14.55	+0.50	4	3964
11:10:31	14.65	14.70	14.60	+0.55	30	3960
11:10:31	14.65	14.70	14.65	+0.60	7	3930
11:10:26	14.65	14.70	14.65	+0.60	3	3923
11:09:54	14.65	14.70	14.65	+0.60	2	3920
11:09:53	14.70	14.75	14.70	+0.65	5	3918
11:09:27	14.70	14.75	14.70	+0.65	3	3913
11:08:25	14.65	14.70	14.70	+0.65	1	3910
11:08:23	14.60	14.75	14.75	+0.70	3	3909
11:08:12	14.65	14.75	14.65	+0.60	2	3906
11:08:12	14.65	14.75	14.65	+0.60	2	3904
11:08:12	14.75	14.80	14.60	+0.55	14	3902
11:08:12	14.75	14.80	14.65	+0.60	14	3888
11:08:12	14.75	14.80	14.70	+0.65	9	3874
11:08:12	14.75	14.80	14.75	+0.70	4	3865
11:07:36	14.70	14.75	14.75	+0.70	5	3861
11:07:27	14.70	14.75	14.70	+0.65	1	3856
11:07:27	14.70	14.75	14.70	+0.65	20	3855
11:07:25	14.70	14.75	14.75	+0.70	1	3835
11:06:59	14.70	14.75	14.75	+0.70	2	3834
11:06:29	14.70	14.75	14.75	+0.70	1	3832
11:06:27	14.70	14.75	14.75	+0.70	1	3831
11:06:18	14.75	14.80	14.75	+0.70	9	3830
11:05:48	14.75	14.80	14.75	+0.70	1	3821
11:05:38	14.75	14.80	14.75	+0.70	5	3820
11:05:07	14.75	14.80	14.75	+0.70	3	3815
11:04:07	14.75	14.85	14.75	+0.70	1	3812
11:03:41	14.80	14.85	14.70	+0.65	16	3811
11:03:41	14.80	14.85	14.75	+0.70	18	3795
11:03:41	14.80	14.85	14.80	+0.75	7	3777
11:03:35	14.80	14.85	14.85	+0.80	5	3770
11:03:33	14.80	14.85	14.80	+0.75	3	3765
11:03:32	14.80	14.85	14.80	+0.75	1	3762
11:02:59	14.80	14.90	14.80	+0.75	5	3761
11:02:12	14.75	14.80	14.80	+0.75	6	3756
11:02:12	14.80	14.90	14.80	+0.75	4	3750
11:02:11	14.80	14.85	14.85	+0.80	1	3746
11:02:02	14.75	14.80	14.80	+0.75	3	3745
11:01:41	14.75	14.80	14.80	+0.75	1	3742
11:01:31	14.75	14.85	14.70	+0.65	2	3741
11:01:31	14.75	14.85	14.75	+0.70	23	3739
11:01:30	14.75	14.85	14.75	+0.70	14	3716
11:01:19	14.80	14.85	14.75	+0.70	40	3702
11:01:19	14.80	14.85	14.80	+0.75	10	3662
11:01:08	14.80	14.90	14.80	+0.75	1	3652
11:01:03	14.85	14.90	14.80	+0.75	40	3651
11:01:03	14.85	14.90	14.85	+0.80	1	3611
11:01:02	14.85	14.90	14.85	+0.80	1	3610
11:00:58	14.85	14.90	14.85	+0.80	10	3609
11:00:44	14.85	14.90	14.90	+0.85	2	3599
11:00:35	14.90	15.00	14.90	+0.85	4	3597
11:00:30	14.90	15.00	14.90	+0.85	1	3593
11:00:28	14.90	15.00	14.90	+0.85	1	3592
11:00:12	14.90	14.95	14.90	+0.85	2	3591
11:00:11	14.90	14.95	14.90	+0.85	2	3589
10:59:40	14.90	14.95	14.90	+0.85	1	3587
10:59:34	14.90	14.95	14.90	+0.85	3	3586
10:59:16	14.90	14.95	14.90	+0.85	1	3583
10:58:15	14.90	14.95	14.95	+0.90	2	3582
10:58:12	14.90	14.95	14.90	+0.85	1	3580
10:57:29	14.90	14.95	14.95	+0.90	2	3579
10:57:11	14.95	15.00	14.95	+0.90	1	3577
10:56:54	14.95	15.00	14.95	+0.90	2	3576
10:56:54	14.95	15.00	14.95	+0.90	1	3574
10:54:49	14.95	15.00	15.00	+0.95	5	3573
10:53:39	14.90	15.00	15.00	+0.95	1	3568
10:53:37	14.95	15.00	14.95	+0.90	5	3567
10:52:22	14.95	15.00	15.00	+0.95	1	3562
10:51:57	15.00	15.05	15.00	+0.95	2	3561
10:51:56	14.95	15.05	14.95	+0.90	5	3559
10:51:51	14.95	15.05	14.90	+0.85	10	3554
10:51:51	14.95	15.05	14.95	+0.90	15	3544
10:50:54	14.95	15.05	14.95	+0.90	4	3529
10:50:41	15.00	15.05	15.00	+0.95	2	3525
10:50:41	15.00	15.05	15.00	+0.95	35	3523
10:49:56	15.00	15.10	15.00	+0.95	2	3488
10:49:48	15.00	15.05	15.00	+0.95	20	3486
10:49:37	15.00	15.05	15.05	+1.00	1	3466
10:49:35	15.00	15.05	15.00	+0.95	1	3465
10:49:19	15.00	15.05	15.00	+0.95	1	3464
10:48:54	15.00	15.05	15.00	+0.95	1	3463
10:48:54	15.00	15.05	15.05	+1.00	1	3462
10:48:32	15.00	15.05	15.05	+1.00	1	3461
10:48:13	15.05	15.10	15.05	+1.00	12	3460
10:47:52	15.05	15.10	15.05	+1.00	2	3448
10:47:47	15.05	15.10	15.05	+1.00	1	3446
10:47:30	15.05	15.10	15.05	+1.00	2	3445
10:46:18	15.05	15.10	15.10	+1.05	1	3443
10:46:08	15.05	15.10	15.10	+1.05	1	3442
10:46:00	15.05	15.10	15.10	+1.05	1	3441
10:44:44	15.05	15.10	15.10	+1.05	1	3440
10:44:38	15.05	15.10	15.10	+1.05	1	3439
10:44:37	15.05	15.10	15.05	+1.00	1	3438
10:43:24	15.10	15.15	15.10	+1.05	33	3437
10:43:22	15.10	15.15	15.15	+1.10	2	3404
10:42:18	15.15	15.20	15.15	+1.10	1	3402
10:41:54	15.10	15.15	15.15	+1.10	1	3401
10:41:35	15.10	15.15	15.15	+1.10	1	3400
10:41:33	15.10	15.15	15.10	+1.05	20	3399
10:41:22	15.10	15.15	15.10	+1.05	3	3379
10:40:09	15.10	15.15	15.10	+1.05	3	3376
10:40:08	15.10	15.15	15.15	+1.10	2	3373
10:40:05	15.10	15.15	15.15	+1.10	1	3371
10:38:25	15.10	15.15	15.15	+1.10	2	3370
10:38:14	15.10	15.15	15.15	+1.10	1	3368
10:37:58	15.10	15.15	15.15	+1.10	1	3367
10:37:05	15.15	15.20	15.15	+1.10	1	3366
10:36:45	15.15	15.25	15.15	+1.10	9	3365
10:36:11	15.15	15.20	15.20	+1.15	1	3356
10:35:57	15.15	15.20	15.20	+1.15	1	3355
10:35:49	15.20	15.25	15.20	+1.15	2	3354
10:35:03	15.20	15.25	15.20	+1.15	2	3352
10:35:01	15.20	15.25	15.20	+1.15	2	3350
10:34:35	15.20	15.25	15.20	+1.15	2	3348
10:34:29	15.15	15.20	15.20	+1.15	1	3346
10:34:14	15.20	15.25	15.20	+1.15	4	3345
10:33:57	15.20	15.25	15.20	+1.15	1	3341
10:33:55	15.20	15.25	15.20	+1.15	1	3340
10:33:25	15.15	15.20	15.20	+1.15	4	3339
10:33:09	15.20	15.25	15.20	+1.15	4	3335
10:32:41	15.25	15.30	15.25	+1.20	11	3331
10:32:38	15.25	15.30	15.30	+1.25	1	3320
10:32:14	15.20	15.25	15.25	+1.20	9	3319
10:31:15	15.20	15.30	15.30	+1.25	7	3310
10:31:13	15.20	15.25	15.25	+1.20	2	3303
10:31:02	15.20	15.25	15.25	+1.20	1	3301
10:30:57	15.25	15.30	15.25	+1.20	1	3300
10:30:16	15.30	15.35	15.30	+1.25	5	3299
10:30:16	15.30	15.35	15.30	+1.25	1	3294
10:30:06	15.30	15.35	15.30	+1.25	1	3293
10:29:54	15.30	15.35	15.35	+1.30	1	3292
10:29:52	15.30	15.35	15.30	+1.25	15	3291
10:29:52	15.30	15.35	15.30	+1.25	10	3276
10:29:50	15.30	15.35	15.35	+1.30	1	3266
10:29:49	15.30	15.35	15.30	+1.25	5	3265
10:29:49	15.30	15.35	15.30	+1.25	1	3260
10:29:49	15.30	15.35	15.30	+1.25	1	3259
10:29:41	15.35	15.40	15.35	+1.30	51	3258
10:29:37	15.35	15.40	15.35	+1.30	6	3207
10:29:37	15.35	15.40	15.35	+1.30	6	3201
10:29:35	15.35	15.40	15.35	+1.30	1	3195
10:29:33	15.35	15.40	15.35	+1.30	6	3194
10:29:15	15.35	15.40	15.40	+1.35	20	3188
10:28:37	15.35	15.40	15.35	+1.30	1	3168
10:28:32	15.35	15.40	15.40	+1.35	4	3167
10:28:29	15.35	15.40	15.40	+1.35	1	3163
10:28:28	15.35	15.40	15.40	+1.35	2	3162
10:28:27	15.35	15.40	15.40	+1.35	1	3160
10:28:11	15.35	15.40	15.40	+1.35	1	3159
10:27:56	15.35	15.40	15.40	+1.35	1	3158
10:27:53	15.35	15.40	15.40	+1.35	5	3157
10:27:49	15.35	15.40	15.40	+1.35	12	3152
10:27:45	15.35	15.40	15.40	+1.35	1	3140
10:27:36	15.35	15.40	15.40	+1.35	3	3139
10:27:12	15.35	15.40	15.35	+1.30	1	3136
10:27:10	15.35	15.40	15.40	+1.35	2	3135
10:27:10	15.35	15.40	15.40	+1.35	2	3133
10:27:01	15.30	15.40	15.40	+1.35	1	3131
10:26:59	15.30	15.40	15.40	+1.35	24	3130
10:26:59	15.30	15.40	15.40	+1.35	10	3106
10:26:54	15.30	15.40	15.40	+1.35	9	3096
10:26:53	15.30	15.40	15.40	+1.35	2	3087
10:26:53	15.30	15.40	15.40	+1.35	14	3085
10:26:53	15.30	15.35	15.40	+1.35	2	3071
10:26:53	15.30	15.35	15.35	+1.30	3	3069
10:26:53	15.30	15.35	15.35	+1.30	4	3066
10:26:52	15.30	15.35	15.35	+1.30	1	3062
10:26:48	15.30	15.35	15.35	+1.30	1	3061
10:26:46	15.30	15.35	15.35	+1.30	1	3060
10:26:45	15.30	15.35	15.30	+1.25	1	3059
10:26:34	15.30	15.35	15.35	+1.30	1	3058
10:26:33	15.30	15.35	15.35	+1.30	1	3057
10:26:32	15.30	15.35	15.35	+1.30	5	3056
10:26:27	15.30	15.35	15.35	+1.30	2	3051
10:26:21	15.30	15.35	15.30	+1.25	2	3049
10:26:20	15.30	15.35	15.35	+1.30	2	3047
10:26:18	15.30	15.35	15.35	+1.30	5	3045
10:26:16	15.30	15.35	15.35	+1.30	1	3040
10:26:10	15.25	15.35	15.35	+1.30	1	3039
10:26:04	15.30	15.35	15.30	+1.25	3	3038
10:26:00	15.30	15.35	15.35	+1.30	7	3035
10:26:00	15.30	15.35	15.35	+1.30	13	3028
10:26:00	15.20	15.30	15.30	+1.25	9	3015
10:26:00	15.20	15.30	15.30	+1.25	14	3006
10:26:00	15.20	15.30	15.30	+1.25	14	2992
10:26:00	15.20	15.25	15.25	+1.20	1	2978
10:25:55	15.20	15.25	15.25	+1.20	2	2977
10:25:52	15.20	15.25	15.25	+1.20	3	2975
10:25:52	15.20	15.25	15.25	+1.20	2	2972
10:25:52	15.20	15.25	15.25	+1.20	12	2970
10:25:52	15.20	15.25	15.25	+1.20	5	2958
10:25:41	15.15	15.20	15.20	+1.15	3	2953
10:25:33	15.15	15.20	15.20	+1.15	5	2950
10:25:24	15.15	15.20	15.20	+1.15	5	2945
10:24:57	15.15	15.20	15.20	+1.15	3	2940
10:24:46	15.10	15.15	15.20	+1.15	9	2937
10:24:46	15.10	15.15	15.15	+1.10	16	2928
10:24:45	15.10	15.15	15.10	+1.05	2	2912
10:24:17	15.10	15.15	15.10	+1.05	1	2910
10:24:02	15.10	15.15	15.10	+1.05	1	2909
10:23:38	15.10	15.15	15.15	+1.10	2	2908
10:22:06	15.10	15.15	15.10	+1.05	1	2906
10:22:06	15.10	15.15	15.10	+1.05	6	2905
10:22:06	15.10	15.15	15.10	+1.05	1	2899
10:21:51	15.15	15.20	15.15	+1.10	13	2898
10:21:49	15.10	15.15	15.15	+1.10	2	2885
10:21:47	15.10	15.15	15.15	+1.10	1	2883
10:21:47	15.10	15.15	15.15	+1.10	2	2882
10:21:42	15.10	15.20	15.10	+1.05	5	2880
10:21:34	15.15	15.20	15.15	+1.10	2	2875
10:21:02	15.10	15.15	15.15	+1.10	1	2873
10:21:01	15.10	15.15	15.15	+1.10	1	2872
10:20:47	15.15	15.20	15.15	+1.10	1	2871
10:20:47	15.10	15.15	15.15	+1.10	1	2870
10:20:39	15.10	15.15	15.15	+1.10	2	2869
10:20:17	15.10	15.15	15.15	+1.10	2	2867
10:19:55	15.15	15.20	15.15	+1.10	1	2865
10:19:35	15.10	15.15	15.15	+1.10	1	2864
10:18:58	15.15	15.20	15.15	+1.10	4	2863
10:18:15	15.15	15.20	15.15	+1.10	1	2859
10:18:14	15.15	15.20	15.15	+1.10	1	2858
10:17:51	15.10	15.15	15.15	+1.10	5	2857
10:17:26	15.10	15.15	15.15	+1.10	1	2852
10:16:26	15.15	15.20	15.15	+1.10	3	2851
10:16:24	15.15	15.20	15.15	+1.10	1	2848
10:15:51	15.15	15.20	15.15	+1.10	5	2847
10:15:47	15.10	15.15	15.15	+1.10	1	2842
10:15:46	15.10	15.15	15.15	+1.10	1	2841
10:15:43	15.10	15.15	15.15	+1.10	2	2840
10:15:19	15.10	15.15	15.15	+1.10	1	2838
10:15:16	15.05	15.10	15.10	+1.05	3	2837
10:15:14	15.05	15.10	15.05	+1.00	2	2834
10:14:49	15.05	15.10	15.05	+1.00	1	2832
10:13:59	15.05	15.10	15.05	+1.00	1	2831
10:13:48	15.05	15.10	15.05	+1.00	1	2830
10:13:47	15.05	15.10	15.05	+1.00	1	2829
10:13:40	15.05	15.10	15.05	+1.00	1	2828
10:13:24	15.00	15.05	15.05	+1.00	1	2827
10:12:59	15.05	15.10	15.05	+1.00	5	2826
10:12:55	15.05	15.15	15.05	+1.00	8	2821
10:12:55	15.05	15.15	15.15	+1.10	1	2813
10:12:44	15.05	15.15	15.15	+1.10	1	2812
10:12:42	15.05	15.15	15.15	+1.10	1	2811
10:11:46	15.05	15.15	15.20	+1.15	3	2810
10:11:46	15.05	15.15	15.15	+1.10	7	2807
10:11:43	15.05	15.10	15.10	+1.05	1	2800
10:11:37	15.10	15.15	15.10	+1.05	3	2799
10:11:37	15.00	15.10	15.10	+1.05	5	2796
10:11:37	15.00	15.05	15.05	+1.00	2	2791
10:11:16	15.00	15.05	15.05	+1.00	1	2789
10:11:05	15.00	15.05	15.05	+1.00	1	2788
10:11:00	15.05	15.10	15.05	+1.00	1	2787
10:10:55	15.05	15.10	15.05	+1.00	2	2786
10:09:49	15.05	15.10	15.05	+1.00	2	2784
10:09:48	15.05	15.10	15.05	+1.00	3	2782
10:09:48	15.05	15.10	15.05	+1.00	16	2779
10:09:26	15.10	15.15	15.10	+1.05	3	2763
10:09:20	15.15	15.20	15.15	+1.10	8	2760
10:08:00	15.15	15.20	15.15	+1.10	1	2752
10:07:53	15.15	15.20	15.15	+1.10	2	2751
10:07:52	15.10	15.15	15.15	+1.10	1	2749
10:07:49	15.10	15.15	15.15	+1.10	1	2748
10:07:37	15.10	15.15	15.15	+1.10	10	2747
10:07:36	15.10	15.15	15.10	+1.05	3	2737
10:07:36	15.10	15.15	15.10	+1.05	5	2734
10:07:09	15.15	15.20	15.15	+1.10	22	2729
10:07:04	15.15	15.20	15.20	+1.15	3	2707
10:06:54	15.15	15.20	15.20	+1.15	2	2704
10:06:48	15.15	15.20	15.20	+1.15	2	2702
10:06:41	15.15	15.20	15.20	+1.15	1	2700
10:06:41	15.15	15.20	15.20	+1.15	1	2699
10:06:26	15.15	15.20	15.20	+1.15	2	2698
10:06:22	15.15	15.20	15.20	+1.15	3	2696
10:06:18	15.15	15.20	15.20	+1.15	3	2693
10:06:17	15.15	15.20	15.20	+1.15	1	2690
10:06:16	15.15	15.20	15.20	+1.15	1	2689
10:06:12	15.15	15.20	15.20	+1.15	5	2688
10:06:07	15.15	15.20	15.20	+1.15	1	2683
10:05:58	15.10	15.15	15.15	+1.10	12	2682
10:05:55	15.10	15.15	15.15	+1.10	3	2670
10:05:51	15.10	15.15	15.15	+1.10	2	2667
10:05:25	15.10	15.15	15.10	+1.05	1	2665
10:05:22	15.10	15.15	15.15	+1.10	1	2664
10:05:22	15.10	15.15	15.15	+1.10	50	2663
10:05:05	15.10	15.15	15.10	+1.05	1	2613
10:05:04	15.10	15.15	15.10	+1.05	2	2612
10:04:44	15.05	15.10	15.10	+1.05	4	2610
10:04:44	15.05	15.10	15.10	+1.05	14	2606
10:04:39	15.05	15.10	15.10	+1.05	10	2592
10:04:03	15.05	15.10	15.05	+1.00	3	2582
10:03:58	14.95	15.05	15.05	+1.00	1	2579
10:03:46	14.95	15.05	15.05	+1.00	8	2578
10:03:35	14.95	15.05	14.95	+0.90	3	2570
10:03:29	14.95	15.05	15.05	+1.00	9	2567
10:03:15	15.00	15.05	15.00	+0.95	6	2558
10:03:11	15.00	15.05	15.05	+1.00	1	2552
10:02:28	15.05	15.10	15.05	+1.00	1	2551
10:02:28	14.95	15.05	15.05	+1.00	9	2550
10:02:23	15.00	15.05	15.00	+0.95	1	2541
10:02:01	14.90	15.05	15.05	+1.00	1	2540
10:01:54	14.90	14.95	14.95	+0.90	6	2539
10:01:54	14.95	15.05	14.95	+0.90	4	2533
10:01:28	14.95	15.05	15.05	+1.00	1	2529
10:01:28	14.85	14.90	15.10	+1.05	27	2528
10:01:28	14.85	14.90	15.05	+1.00	10	2501
10:01:28	14.85	14.90	15.00	+0.95	11	2491
10:01:28	14.85	14.90	14.95	+0.90	7	2480
10:01:28	14.85	14.90	14.90	+0.85	15	2473
10:01:13	14.90	14.95	14.90	+0.85	2	2458
10:00:50	14.85	14.90	14.90	+0.85	2	2456
10:00:50	14.90	15.00	14.90	+0.85	8	2454
10:00:45	14.90	14.95	14.95	+0.90	5	2446
10:00:13	14.85	14.90	14.90	+0.85	9	2441
09:58:51	14.85	14.90	14.90	+0.85	10	2432
09:58:44	14.90	14.95	14.90	+0.85	17	2422
09:58:44	14.90	14.95	14.90	+0.85	3	2405
09:58:35	14.90	14.95	14.90	+0.85	2	2402
09:58:16	14.90	14.95	14.95	+0.90	2	2400
09:57:51	14.90	14.95	14.90	+0.85	2	2398
09:57:41	14.90	14.95	14.95	+0.90	1	2396
09:57:33	14.90	14.95	14.90	+0.85	3	2395
09:57:32	14.90	14.95	14.90	+0.85	1	2392
09:57:21	14.90	14.95	14.90	+0.85	4	2391
09:57:21	14.90	14.95	14.90	+0.85	4	2387
09:57:19	14.90	14.95	14.90	+0.85	2	2383
09:57:19	14.90	14.95	14.90	+0.85	5	2381
09:57:10	14.90	14.95	14.90	+0.85	2	2376
09:56:29	14.90	14.95	14.95	+0.90	1	2374
09:56:17	14.95	15.00	14.95	+0.90	20	2373
09:56:05	15.00	15.05	15.00	+0.95	16	2353
09:55:13	15.00	15.05	15.00	+0.95	1	2337
09:54:40	15.00	15.05	15.00	+0.95	4	2336
09:54:00	15.05	15.10	15.00	+0.95	2	2332
09:54:00	15.05	15.10	15.05	+1.00	1	2330
09:53:46	15.00	15.05	15.05	+1.00	2	2329
09:53:39	15.00	15.05	15.00	+0.95	2	2327
09:53:38	15.00	15.05	15.05	+1.00	2	2325
09:53:27	15.00	15.05	15.05	+1.00	3	2323
09:53:23	15.00	15.05	15.05	+1.00	6	2320
09:53:07	15.00	15.05	15.05	+1.00	2	2314
09:52:52	14.95	15.00	15.00	+0.95	17	2312
09:52:52	14.95	15.00	15.00	+0.95	1	2295
09:52:42	14.95	15.00	15.00	+0.95	3	2294
09:52:31	14.95	15.00	15.00	+0.95	1	2291
09:52:26	14.95	15.00	15.00	+0.95	2	2290
09:52:23	14.95	15.00	15.00	+0.95	1	2288
09:52:19	14.95	15.00	15.00	+0.95	1	2287
09:51:33	14.95	15.00	15.00	+0.95	2	2286
09:51:28	14.95	15.00	15.00	+0.95	1	2284
09:51:25	14.95	15.00	15.00	+0.95	4	2283
09:51:23	14.95	15.00	15.00	+0.95	1	2279
09:51:18	14.95	15.00	15.00	+0.95	3	2278
09:50:55	14.95	15.00	15.00	+0.95	10	2275
09:50:53	14.95	15.00	15.00	+0.95	1	2265
09:50:48	14.95	15.00	15.00	+0.95	1	2264
09:50:44	14.95	15.00	15.00	+0.95	3	2263
09:50:38	14.95	15.00	15.00	+0.95	1	2260
09:50:31	14.95	15.00	15.00	+0.95	3	2259
09:49:11	14.95	15.00	15.00	+0.95	1	2256
09:49:09	14.95	15.00	15.00	+0.95	1	2255
09:48:57	14.95	15.00	15.00	+0.95	1	2254
09:48:55	14.95	15.00	15.00	+0.95	2	2253
09:48:53	14.95	15.00	15.00	+0.95	1	2251
09:48:23	14.95	15.00	15.00	+0.95	1	2250
09:47:58	14.95	15.00	15.00	+0.95	1	2249
09:47:49	14.95	15.00	15.00	+0.95	2	2248
09:47:42	14.95	15.00	14.95	+0.90	2	2246
09:47:09	14.95	15.00	14.95	+0.90	1	2244
09:47:09	14.95	15.00	14.95	+0.90	1	2243
09:47:08	14.95	15.00	14.95	+0.90	1	2242
09:47:08	14.95	15.00	14.95	+0.90	1	2241
09:46:22	14.95	15.00	14.95	+0.90	1	2240
09:46:00	14.95	15.00	14.95	+0.90	1	2239
09:45:56	14.95	15.00	15.00	+0.95	6	2238
09:45:41	14.95	15.00	14.95	+0.90	1	2232
09:45:40	14.95	15.00	15.00	+0.95	1	2231
09:45:27	14.95	15.00	14.95	+0.90	3	2230
09:45:24	14.95	15.00	14.95	+0.90	2	2227
09:44:42	14.95	15.00	14.95	+0.90	1	2225
09:44:40	14.95	15.00	14.95	+0.90	1	2224
09:44:14	14.95	15.00	14.95	+0.90	1	2223
09:44:14	14.95	15.00	15.00	+0.95	1	2222
09:44:04	14.95	15.00	15.00	+0.95	2	2221
09:43:47	14.95	15.00	15.00	+0.95	1	2219
09:43:37	14.90	14.95	15.00	+0.95	1	2218
09:43:37	14.90	14.95	14.95	+0.90	1	2217
09:43:13	14.95	15.00	14.95	+0.90	9	2216
09:42:22	14.95	15.00	15.00	+0.95	3	2207
09:42:15	14.95	15.00	14.95	+0.90	1	2204
09:42:14	14.90	14.95	14.95	+0.90	2	2203
09:42:07	14.90	15.00	15.00	+0.95	1	2201
09:42:02	14.90	14.95	14.95	+0.90	2	2200
09:41:57	14.90	14.95	14.95	+0.90	1	2198
09:41:26	14.90	14.95	14.95	+0.90	2	2197
09:41:24	14.90	14.95	14.95	+0.90	3	2195
09:41:00	14.90	14.95	14.90	+0.85	1	2192
09:40:50	14.90	14.95	14.90	+0.85	5	2191
09:40:36	14.90	14.95	14.95	+0.90	1	2186
09:40:27	14.90	14.95	14.90	+0.85	1	2185
09:40:14	14.85	14.90	14.90	+0.85	6	2184
09:40:08	14.85	14.90	14.90	+0.85	5	2178
09:39:51	14.85	14.90	14.85	+0.80	1	2173
09:39:41	14.90	14.95	14.90	+0.85	22	2172
09:39:29	14.95	15.00	14.95	+0.90	4	2150
09:38:52	14.95	15.00	14.95	+0.90	1	2146
09:38:48	14.95	15.00	14.95	+0.90	1	2145
09:38:26	14.95	15.00	14.95	+0.90	1	2144
09:38:20	14.95	15.00	14.95	+0.90	1	2143
09:38:18	14.95	15.00	14.95	+0.90	1	2142
09:38:06	14.95	15.00	14.95	+0.90	1	2141
09:37:55	14.95	15.00	15.00	+0.95	1	2140
09:37:48	14.95	15.00	15.00	+0.95	1	2139
09:37:37	14.90	15.00	15.00	+0.95	1	2138
09:37:21	14.95	15.00	14.95	+0.90	1	2137
09:37:18	14.95	15.00	14.95	+0.90	1	2136
09:37:10	14.95	15.00	14.95	+0.90	1	2135
09:36:54	14.95	15.00	14.95	+0.90	1	2134
09:36:51	14.95	15.00	14.95	+0.90	5	2133
09:36:51	14.95	15.00	14.95	+0.90	1	2128
09:36:36	14.95	15.00	14.95	+0.90	1	2127
09:36:25	14.90	15.00	15.00	+0.95	1	2126
09:36:22	14.90	14.95	14.95	+0.90	2	2125
09:36:04	14.85	14.95	14.95	+0.90	5	2123
09:36:03	14.85	14.95	14.85	+0.80	1	2118
09:35:52	14.85	14.90	14.90	+0.85	2	2117
09:34:58	14.80	14.85	14.85	+0.80	1	2115
09:33:48	14.85	14.95	14.80	+0.75	30	2114
09:33:48	14.85	14.95	14.85	+0.80	11	2084
09:33:35	14.80	14.85	14.85	+0.80	4	2073
09:33:35	14.80	14.85	14.85	+0.80	19	2069
09:33:09	14.80	14.85	14.80	+0.75	1	2050
09:33:04	14.80	14.85	14.80	+0.75	1	2049
09:32:57	14.80	14.85	14.80	+0.75	14	2048
09:32:57	14.80	14.85	14.85	+0.80	1	2034
09:32:52	14.80	14.85	14.80	+0.75	1	2033
09:32:41	14.80	14.85	14.80	+0.75	1	2032
09:32:36	14.80	14.85	14.80	+0.75	5	2031
09:32:30	14.80	14.85	14.80	+0.75	1	2026
09:32:08	14.80	14.85	14.80	+0.75	1	2025
09:32:08	14.80	14.85	14.80	+0.75	1	2024
09:32:08	14.80	14.85	14.80	+0.75	5	2023
09:31:57	14.80	14.85	14.80	+0.75	10	2018
09:31:14	14.80	14.85	14.80	+0.75	1	2008
09:30:31	14.80	14.85	14.80	+0.75	1	2007
09:30:19	14.85	14.90	14.85	+0.80	20	2006
09:29:57	14.85	14.90	14.85	+0.80	1	1986
09:29:19	14.85	14.90	14.85	+0.80	1	1985
09:29:06	14.85	14.95	14.85	+0.80	1	1984
09:29:06	14.90	14.95	14.90	+0.85	1	1983
09:29:04	14.90	14.95	14.90	+0.85	1	1982
09:28:36	14.90	14.95	14.90	+0.85	2	1981
09:28:34	14.90	14.95	14.90	+0.85	2	1979
09:27:49	14.95	15.00	14.95	+0.90	10	1977
09:27:33	14.90	14.95	14.95	+0.90	2	1967
09:27:21	14.90	14.95	14.95	+0.90	1	1965
09:27:21	14.95	15.00	14.95	+0.90	8	1964
09:27:00	14.90	14.95	14.95	+0.90	7	1956
09:26:35	14.85	14.95	14.95	+0.90	1	1949
09:26:34	14.90	14.95	14.90	+0.85	2	1948
09:26:30	14.90	14.95	14.95	+0.90	1	1946
09:26:28	14.95	15.00	14.90	+0.85	9	1945
09:26:28	14.95	15.00	14.95	+0.90	6	1936
09:26:19	14.95	15.00	15.00	+0.95	1	1930
09:26:16	14.95	15.00	15.00	+0.95	2	1929
09:26:13	14.95	15.00	14.95	+0.90	4	1927
09:26:11	14.95	15.05	15.05	+1.00	1	1923
09:26:00	15.00	15.05	15.00	+0.95	2	1922
09:26:00	15.00	15.05	15.00	+0.95	5	1920
09:26:00	15.05	15.10	15.05	+1.00	46	1915
09:26:00	15.00	15.05	15.05	+1.00	4	1869
09:25:54	15.00	15.05	15.00	+0.95	1	1865
09:25:54	15.00	15.05	15.05	+1.00	1	1864
09:25:50	15.00	15.05	15.05	+1.00	1	1863
09:25:50	15.00	15.05	15.05	+1.00	1	1862
09:25:46	15.00	15.05	15.05	+1.00	1	1861
09:25:41	15.05	15.10	15.05	+1.00	4	1860
09:25:41	15.05	15.10	15.05	+1.00	1	1856
09:25:40	15.05	15.10	15.10	+1.05	1	1855
09:25:32	15.05	15.10	15.10	+1.05	1	1854
09:25:30	15.05	15.10	15.10	+1.05	2	1853
09:25:30	15.05	15.10	15.10	+1.05	2	1851
09:25:27	15.00	15.05	15.05	+1.00	1	1849
09:25:21	15.00	15.05	15.05	+1.00	1	1848
09:25:16	15.00	15.05	15.00	+0.95	3	1847
09:25:15	14.95	15.00	15.00	+0.95	18	1844
09:25:15	14.95	15.00	15.00	+0.95	11	1826
09:25:15	14.95	15.00	15.00	+0.95	5	1815
09:25:01	14.90	14.95	14.95	+0.90	4	1810
09:25:01	14.90	14.95	14.95	+0.90	5	1806
09:25:00	14.90	15.00	15.00	+0.95	10	1801
09:25:00	14.90	15.00	15.00	+0.95	5	1791
09:24:53	14.90	14.95	15.00	+0.95	17	1786
09:24:53	14.90	14.95	14.95	+0.90	9	1769
09:24:52	14.90	14.95	14.95	+0.90	10	1760
09:24:41	14.90	14.95	14.90	+0.85	5	1750
09:24:40	14.90	14.95	14.90	+0.85	5	1745
09:24:39	14.90	14.95	14.90	+0.85	2	1740
09:24:16	14.90	14.95	14.90	+0.85	1	1738
09:24:14	14.85	14.90	14.90	+0.85	4	1737
09:23:53	14.85	14.90	14.90	+0.85	1	1733
09:23:49	14.90	14.95	14.90	+0.85	15	1732
09:23:41	14.85	14.90	14.90	+0.85	7	1717
09:23:38	14.85	14.90	14.90	+0.85	1	1710
09:23:36	14.85	14.90	14.90	+0.85	2	1709
09:23:32	14.85	14.90	14.90	+0.85	1	1707
09:23:19	14.85	14.90	14.90	+0.85	2	1706
09:23:15	14.85	14.90	14.90	+0.85	1	1704
09:23:13	14.85	14.90	14.90	+0.85	1	1703
09:23:09	14.85	14.90	14.90	+0.85	1	1702
09:23:08	14.85	14.90	14.90	+0.85	2	1701
09:22:48	14.85	14.90	14.90	+0.85	2	1699
09:22:37	14.85	14.90	14.90	+0.85	2	1697
09:22:33	14.85	14.90	14.90	+0.85	2	1695
09:22:32	14.85	14.90	14.90	+0.85	5	1693
09:22:28	14.85	14.90	14.90	+0.85	1	1688
09:22:26	14.85	14.90	14.90	+0.85	1	1687
09:22:25	14.85	14.90	14.90	+0.85	5	1686
09:22:22	14.85	14.90	14.90	+0.85	1	1681
09:22:20	14.85	14.90	14.90	+0.85	1	1680
09:22:09	14.85	14.90	14.90	+0.85	1	1679
09:22:05	14.85	14.90	14.90	+0.85	1	1678
09:21:58	14.85	14.90	14.90	+0.85	1	1677
09:21:52	14.85	14.90	14.90	+0.85	2	1676
09:21:51	14.85	14.90	14.90	+0.85	1	1674
09:21:41	14.85	14.90	14.90	+0.85	3	1673
09:21:39	14.85	14.90	14.90	+0.85	1	1670
09:21:37	14.85	14.90	14.90	+0.85	2	1669
09:21:27	14.85	14.90	14.90	+0.85	1	1667
09:21:24	14.85	14.90	14.90	+0.85	3	1666
09:21:16	14.85	14.90	14.85	+0.80	5	1663
09:21:11	14.85	14.90	14.85	+0.80	1	1658
09:21:07	14.85	14.90	14.85	+0.80	6	1657
09:21:07	14.85	14.90	14.85	+0.80	1	1651
09:21:07	14.85	14.90	14.85	+0.80	1	1650
09:20:32	14.85	14.90	14.85	+0.80	1	1649
09:20:10	14.80	14.85	14.85	+0.80	1	1648
09:19:58	14.85	14.90	14.85	+0.80	5	1647
09:19:56	14.85	14.90	14.85	+0.80	1	1642
09:19:49	14.85	14.90	14.85	+0.80	1	1641
09:19:42	14.85	14.90	14.85	+0.80	1	1640
09:19:42	14.80	14.85	14.85	+0.80	1	1639
09:19:42	14.80	14.85	14.85	+0.80	2	1638
09:19:34	14.80	14.85	14.85	+0.80	1	1636
09:19:26	14.85	14.90	14.85	+0.80	4	1635
09:19:17	14.85	14.90	14.90	+0.85	1	1631
09:19:16	14.90	14.95	14.90	+0.85	1	1630
09:19:14	14.90	14.95	14.90	+0.85	10	1629
09:19:13	14.90	14.95	14.95	+0.90	1	1619
09:19:08	14.90	14.95	14.95	+0.90	3	1618
09:19:00	14.90	14.95	14.95	+0.90	1	1615
09:19:00	14.90	14.95	14.95	+0.90	1	1614
09:18:55	14.90	14.95	14.95	+0.90	2	1613
09:18:51	14.90	14.95	14.90	+0.85	3	1611
09:18:47	14.85	14.90	14.90	+0.85	2	1608
09:18:45	14.85	14.90	14.90	+0.85	1	1606
09:18:41	14.85	14.90	14.90	+0.85	1	1605
09:18:41	14.85	14.90	14.90	+0.85	1	1604
09:18:35	14.85	14.90	14.90	+0.85	2	1603
09:18:31	14.85	14.90	14.90	+0.85	1	1601
09:18:22	14.80	14.85	14.85	+0.80	18	1600
09:18:22	14.80	14.85	14.85	+0.80	1	1582
09:18:18	14.85	14.90	14.85	+0.80	1	1581
09:18:08	14.80	14.85	14.85	+0.80	4	1580
09:18:08	14.75	14.80	14.80	+0.75	3	1576
09:18:06	14.75	14.80	14.75	+0.70	1	1573
09:17:24	14.65	14.75	14.75	+0.70	4	1572
09:16:35	14.65	14.80	14.65	+0.60	6	1568
09:16:13	14.65	14.75	14.65	+0.60	1	1562
09:16:13	14.65	14.70	14.70	+0.65	13	1561
09:16:13	14.65	14.70	14.65	+0.60	1	1548
09:16:13	14.75	14.80	14.70	+0.65	6	1547
09:16:13	14.75	14.80	14.75	+0.70	1	1541
09:16:07	14.70	14.75	14.75	+0.70	5	1540
09:16:02	14.60	14.70	14.70	+0.65	3	1535
09:16:02	14.70	14.75	14.70	+0.65	7	1532
09:15:54	14.70	14.75	14.70	+0.65	5	1525
09:15:16	14.75	14.85	14.60	+0.55	17	1520
09:15:16	14.75	14.85	14.65	+0.60	16	1503
09:15:16	14.75	14.85	14.70	+0.65	11	1487
09:15:16	14.75	14.85	14.75	+0.70	1	1476
09:15:15	14.70	14.75	14.75	+0.70	2	1475
09:15:15	14.65	14.70	14.70	+0.65	20	1473
09:14:48	14.65	14.70	14.65	+0.60	2	1453
09:14:27	14.65	14.70	14.65	+0.60	1	1451
09:13:54	14.65	14.70	14.65	+0.60	1	1450
09:13:41	14.60	14.70	14.70	+0.65	4	1449
09:13:41	14.60	14.70	14.70	+0.65	4	1445
09:13:33	14.70	14.75	14.70	+0.65	1	1441
09:13:31	14.60	14.70	14.70	+0.65	2	1440
09:13:22	14.55	14.65	14.65	+0.60	2	1438
09:13:20	14.55	14.60	14.60	+0.55	2	1436
09:13:16	14.55	14.60	14.60	+0.55	2	1434
09:12:41	14.55	14.65	14.65	+0.60	3	1432
09:12:40	14.55	14.60	14.55	+0.50	1	1429
09:12:39	14.55	14.60	14.55	+0.50	1	1428
09:12:35	14.55	14.60	14.55	+0.50	2	1427
09:12:31	14.55	14.65	14.65	+0.60	1	1425
09:12:29	14.60	14.65	14.60	+0.55	1	1424
09:12:21	14.60	14.65	14.60	+0.55	12	1423
09:12:21	14.60	14.65	14.60	+0.55	2	1411
09:12:21	14.60	14.65	14.60	+0.55	1	1409
09:12:21	14.60	14.65	14.60	+0.55	17	1408
09:12:19	14.65	14.75	14.65	+0.60	14	1391
09:12:15	14.70	14.75	14.70	+0.65	2	1377
09:12:07	14.65	14.75	14.65	+0.60	5	1375
09:12:05	14.70	14.75	14.65	+0.60	2	1370
09:12:05	14.70	14.75	14.70	+0.65	1	1368
09:11:56	14.75	14.85	14.75	+0.70	16	1367
09:11:51	14.75	14.85	14.85	+0.80	1	1351
09:11:48	14.80	14.85	14.80	+0.75	2	1350
09:11:48	14.80	14.90	14.80	+0.75	9	1348
09:11:48	14.85	14.90	14.85	+0.80	10	1339
09:11:40	14.85	14.90	14.85	+0.80	2	1329
09:11:40	14.85	14.90	14.85	+0.80	8	1327
09:11:36	14.80	14.90	14.90	+0.85	1	1319
09:11:31	14.80	14.90	14.90	+0.85	5	1318
09:11:30	14.80	14.85	14.90	+0.85	1	1313
09:11:30	14.80	14.85	14.85	+0.80	1	1312
09:11:16	14.80	14.90	14.80	+0.75	2	1311
09:11:16	14.75	14.80	14.85	+0.80	9	1309
09:11:16	14.75	14.80	14.80	+0.75	1	1300
09:11:13	14.80	14.85	14.80	+0.75	9	1299
09:11:06	14.80	14.85	14.85	+0.80	1	1290
09:11:04	14.80	14.85	14.85	+0.80	2	1289
09:10:55	14.75	14.85	14.85	+0.80	1	1287
09:10:34	14.65	14.75	14.75	+0.70	5	1286
09:10:33	14.65	14.75	14.75	+0.70	1	1281
09:10:29	14.65	14.75	14.75	+0.70	1	1280
09:10:21	14.65	14.75	14.75	+0.70	2	1279
09:10:20	14.65	14.75	14.75	+0.70	1	1277
09:10:19	14.65	14.75	14.75	+0.70	1	1276
09:10:19	14.75	14.80	14.75	+0.70	1	1275
09:10:15	14.65	14.75	14.75	+0.70	3	1274
09:10:14	14.75	14.85	14.75	+0.70	8	1271
09:10:14	14.75	14.85	14.75	+0.70	3	1263
09:10:14	14.75	14.80	14.75	+0.70	1	1260
09:10:09	14.80	14.85	14.80	+0.75	3	1259
09:10:09	14.75	14.80	14.80	+0.75	2	1256
09:09:54	14.65	14.75	14.75	+0.70	1	1254
09:09:45	14.65	14.75	14.75	+0.70	1	1253
09:09:44	14.75	14.80	14.75	+0.70	3	1252
09:09:44	14.80	14.85	14.75	+0.70	9	1249
09:09:44	14.80	14.85	14.80	+0.75	1	1240
09:09:39	14.80	14.85	14.80	+0.75	2	1239
09:09:39	14.75	14.80	14.80	+0.75	6	1237
09:09:32	14.75	14.80	14.75	+0.70	1	1231
09:09:27	14.65	14.75	14.75	+0.70	1	1230
09:09:26	14.75	14.80	14.75	+0.70	1	1229
09:09:19	14.75	14.80	14.75	+0.70	1	1228
09:09:19	14.75	14.80	14.75	+0.70	1	1227
09:09:19	14.65	14.75	14.75	+0.70	8	1226
09:09:16	14.70	14.80	14.70	+0.65	1	1218
09:09:16	14.70	14.80	14.70	+0.65	3	1217
09:09:16	14.70	14.80	14.70	+0.65	2	1214
09:09:16	14.70	14.80	14.70	+0.65	17	1212
09:09:16	14.70	14.80	14.70	+0.65	27	1195
09:09:16	14.75	14.85	14.75	+0.70	5	1168
09:09:11	14.80	14.85	14.80	+0.75	1	1163
09:09:03	14.75	14.85	14.75	+0.70	2	1162
09:09:03	14.70	14.75	14.85	+0.80	4	1160
09:09:03	14.70	14.75	14.80	+0.75	3	1156
09:09:03	14.70	14.75	14.75	+0.70	3	1153
09:09:01	14.70	14.75	14.75	+0.70	1	1150
09:08:58	14.70	14.75	14.75	+0.70	1	1149
09:08:46	14.75	14.80	14.75	+0.70	1	1148
09:08:43	14.75	14.80	14.75	+0.70	2	1147
09:08:40	14.75	14.80	14.75	+0.70	2	1145
09:08:36	14.75	14.80	14.75	+0.70	1	1143
09:08:36	14.70	14.75	14.75	+0.70	10	1142
09:08:19	14.70	14.75	14.70	+0.65	1	1132
09:08:11	14.75	14.80	14.75	+0.70	3	1131
09:08:03	14.75	14.80	14.75	+0.70	10	1128
09:08:02	14.70	14.75	14.75	+0.70	29	1118
09:08:00	14.70	14.75	14.70	+0.65	84	1089
09:06:00	14.70	14.85	14.70	+0.65	10	1005
09:06:00	14.75	14.85	14.70	+0.65	13	995
09:06:00	14.75	14.85	14.75	+0.70	1	982
09:06:00	14.75	14.85	14.75	+0.70	2	981
09:05:52	14.75	14.80	14.80	+0.75	2	979
09:05:36	14.70	14.75	14.75	+0.70	1	977
09:05:32	14.70	14.75	14.75	+0.70	1	976
09:05:30	14.70	14.75	14.75	+0.70	1	975
09:05:27	14.70	14.75	14.75	+0.70	1	974
09:05:27	14.70	14.75	14.75	+0.70	1	973
09:05:15	14.75	14.80	14.75	+0.70	2	972
09:05:15	14.75	14.80	14.75	+0.70	1	970
09:05:15	14.75	14.80	14.75	+0.70	10	969
09:05:09	14.75	14.80	14.75	+0.70	1	959
09:05:06	14.75	14.80	14.75	+0.70	1	958
09:04:57	14.65	14.70	14.75	+0.70	6	957
09:04:57	14.65	14.70	14.70	+0.65	1	951
09:04:53	14.70	14.75	14.70	+0.65	5	950
09:04:51	14.70	14.80	14.70	+0.65	1	945
09:04:50	14.70	14.80	14.70	+0.65	2	944
09:04:48	14.75	14.80	14.75	+0.70	1	942
09:04:47	14.70	14.80	14.70	+0.65	2	941
09:04:43	14.75	14.85	14.75	+0.70	1	939
09:04:43	14.75	14.85	14.75	+0.70	2	938
09:04:42	14.75	14.85	14.75	+0.70	2	936
09:04:39	14.75	14.85	14.75	+0.70	1	934
09:04:39	14.70	14.80	14.80	+0.75	1	933
09:04:36	14.75	14.80	14.75	+0.70	1	932
09:04:36	14.75	14.80	14.75	+0.70	5	931
09:04:33	14.75	14.80	14.80	+0.75	1	926
09:04:21	14.70	14.80	14.70	+0.65	1	925
09:04:19	14.65	14.70	14.70	+0.65	5	924
09:04:19	14.65	14.70	14.70	+0.65	1	919
09:04:19	14.75	14.80	14.70	+0.65	1	918
09:04:19	14.75	14.80	14.75	+0.70	3	917
09:04:11	14.85	14.90	14.85	+0.80	2	914
09:04:11	14.85	14.90	14.85	+0.80	1	912
09:04:05	14.80	14.95	14.75	+0.70	5	911
09:04:05	14.80	14.95	14.80	+0.75	5	906
09:04:01	14.70	14.80	14.85	+0.80	4	901
09:04:01	14.70	14.80	14.80	+0.75	1	897
09:04:00	14.80	14.85	14.80	+0.75	5	896
09:03:59	14.80	14.85	14.85	+0.80	1	891
09:03:57	14.80	14.85	14.80	+0.75	20	890
09:03:57	14.80	14.85	14.85	+0.80	1	870
09:03:52	14.80	14.85	14.85	+0.80	1	869
09:03:51	14.80	14.95	14.95	+0.90	2	868
09:03:47	14.75	14.80	14.80	+0.75	3	866
09:03:47	14.75	14.80	14.80	+0.75	7	863
09:03:47	14.75	14.80	14.80	+0.75	6	856
09:03:47	14.75	14.80	14.75	+0.70	1	850
09:03:47	14.75	14.80	14.80	+0.75	1	849
09:03:46	14.75	14.80	14.80	+0.75	5	848
09:03:45	14.75	14.80	14.80	+0.75	1	843
09:03:44	14.75	14.80	14.80	+0.75	1	842
09:03:42	14.75	14.80	14.80	+0.75	1	841
09:03:41	14.75	14.80	14.80	+0.75	1	840
09:03:39	14.75	14.80	14.80	+0.75	1	839
09:03:35	14.80	14.85	14.80	+0.75	14	838
09:03:35	14.80	14.85	14.80	+0.75	14	824
09:03:31	14.80	14.85	14.85	+0.80	1	810
09:03:31	14.85	14.90	14.85	+0.80	3	809
09:03:30	14.85	14.95	14.85	+0.80	2	806
09:03:25	14.80	14.85	14.85	+0.80	1	804
09:03:13	14.85	14.95	14.85	+0.80	8	803
09:03:12	14.85	14.95	14.95	+0.90	1	795
09:03:12	14.90	15.00	14.90	+0.85	6	794
09:03:12	14.90	15.00	15.00	+0.95	1	788
09:03:10	14.90	15.00	15.00	+0.95	1	787
09:03:09	14.95	15.00	14.95	+0.90	1	786
09:03:09	15.00	15.10	15.00	+0.95	40	785
09:03:07	15.00	15.10	15.10	+1.05	2	745
09:03:06	15.10	15.15	15.10	+1.05	7	743
09:03:06	15.00	15.10	15.10	+1.05	3	736
09:03:04	15.00	15.10	15.10	+1.05	1	733
09:03:03	15.05	15.10	15.05	+1.00	1	732
09:03:03	15.05	15.10	15.10	+1.05	1	731
09:03:00	15.05	15.10	15.10	+1.05	1	730
09:02:59	15.05	15.10	15.10	+1.05	10	729
09:02:59	15.00	15.10	15.10	+1.05	4	719
09:02:58	15.00	15.10	15.10	+1.05	1	715
09:02:53	15.00	15.10	15.10	+1.05	1	714
09:02:53	15.00	15.10	15.10	+1.05	3	713
09:02:52	15.00	15.10	15.10	+1.05	5	710
09:02:52	15.00	15.10	15.10	+1.05	1	705
09:02:50	15.10	15.15	15.10	+1.05	6	704
09:02:50	15.10	15.15	15.10	+1.05	13	698
09:02:47	15.10	15.15	15.10	+1.05	2	685
09:02:47	15.10	15.15	15.15	+1.10	2	683
09:02:47	15.10	15.15	15.10	+1.05	1	681
09:02:43	15.15	15.20	15.15	+1.10	2	680
09:02:43	15.10	15.15	15.15	+1.10	3	678
09:02:42	15.10	15.15	15.15	+1.10	1	675
09:02:40	15.15	15.20	15.15	+1.10	2	674
09:02:37	15.10	15.15	15.15	+1.10	2	672
09:02:35	15.10	15.15	15.10	+1.05	2	670
09:02:33	15.10	15.15	15.10	+1.05	2	668
09:02:31	15.00	15.10	15.10	+1.05	4	666
09:02:30	15.00	15.10	15.10	+1.05	1	662
09:02:29	15.10	15.15	15.10	+1.05	7	661
09:02:29	15.10	15.15	15.10	+1.05	1	654
09:02:29	15.10	15.15	15.10	+1.05	1	653
09:02:28	15.10	15.15	15.15	+1.10	1	652
09:02:27	15.10	15.15	15.10	+1.05	2	651
09:02:26	15.00	15.10	15.10	+1.05	2	649
09:02:26	15.00	15.05	15.10	+1.05	1	647
09:02:26	15.00	15.05	15.05	+1.00	1	646
09:02:25	15.00	15.10	15.10	+1.05	1	645
09:02:24	15.00	15.10	15.10	+1.05	2	644
09:02:23	15.00	15.10	15.10	+1.05	1	642
09:02:23	15.00	15.10	15.00	+0.95	2	641
09:02:20	15.00	15.10	15.10	+1.05	1	639
09:02:18	15.00	15.10	15.10	+1.05	1	638
09:02:16	15.00	15.05	15.00	+0.95	1	637
09:02:16	15.05	15.10	15.05	+1.00	2	636
09:02:16	15.05	15.15	15.05	+1.00	1	634
09:02:13	15.45	--	15.20	+1.15	142	633
09:00:13	14.80	14.95	15.00	+0.95	53	491
09:00:13	14.80	14.95	14.95	+0.90	23	438
09:00:13	14.75	14.85	14.95	+0.90	3	415
09:00:13	14.75	14.85	14.90	+0.85	18	412
09:00:13	14.75	14.85	14.85	+0.80	1	394
09:00:13	14.75	14.80	14.80	+0.75	32	393
09:00:13	14.75	14.80	14.80	+0.75	3	361
09:00:13	14.75	14.80	14.80	+0.75	2	358
09:00:13	14.70	14.75	14.75	+0.70	4	356
09:00:13	14.75	14.80	14.75	+0.70	1	352
09:00:13	14.75	14.80	14.80	+0.75	3	351
09:00:13	14.70	14.80	14.80	+0.75	1	348
09:00:12	14.65	14.80	14.65	+0.60	1	347
09:00:12	14.60	14.70	14.70	+0.65	7	346
09:00:12	14.60	14.70	14.70	+0.65	2	339
09:00:11	14.65	14.70	14.65	+0.60	1	337
09:00:05	14.65	14.70	14.70	+0.65	1	336
09:00:01	14.60	14.70	14.70	+0.65	7	335
09:00:01	14.60	14.65	14.70	+0.65	19	328
09:00:01	14.60	14.65	14.65	+0.60	2	309
09:00:01	14.55	14.60	14.60	+0.55	3	307
09:00:01	14.50	14.60	14.50	+0.45	2	304
09:00:01	14.50	14.55	14.55	+0.50	7	302
09:00:01	--	--	14.50	+0.45	295	295

　

其他人也逛...

Roborock 石頭科技石頭掃地機器人 Qrevo C

DJI OSMO POCKET 4 全能套裝

PChome 購物儲值6,000元

App Store Card $ 1000 - 數位序號

羅技 Mobi 無線折疊滑鼠

App Store Card $ 3000 - 數位序號

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

MyCard 10000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

三大法人賣超台股734.45億元

104職缺7月達123萬個　AI半導體...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧數產署示警Threads水果特賣詐騙...
‧記憶體廠6月營收旺　鈺創、南亞...
‧投資人資金輪動觀望科技股　日...

加密貨幣

比特幣BTC	62422.69	930.62	1.51%
以太幣ETH	1752.14	53.72	3.16%
瑞波幣XRP	1.14	0.05	4.92%
比特幣現金BCH	226.31	6.12	2.78%
萊特幣LTC	44.16	0.67	1.54%
卡達幣ADA	0.176472	0.02	9.41%
波場幣TRX	0.323005	0.01	1.84%
恆星幣XLM	0.207892	0.01	4.51%

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。