最新美國再啟301條款調查中國商務部：一錯再錯熱門[公告] 光焱科技:公告本公司董事會重大決議事項

更新報價

工　信 (5521) 建材營造上市

14.40 ▲+1.15 +8.68% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.15	14,116	14.40	34	14.45	541	13.25	14.45	13.20	13.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:24:36	14.40	14.45	14.45	+1.20	5	14179
10:24:31	14.40	14.45	14.40	+1.15	2	14174
10:24:29	14.40	14.45	14.40	+1.15	10	14172
10:24:26	14.40	14.45	14.40	+1.15	1	14162
10:24:20	14.40	14.45	14.40	+1.15	5	14161
10:24:17	14.40	14.45	14.40	+1.15	2	14156
10:24:16	14.40	14.45	14.45	+1.20	20	14154
10:24:16	14.40	14.45	14.45	+1.20	15	14134
10:24:09	14.40	14.45	14.40	+1.15	1	14119
10:24:04	14.40	14.45	14.40	+1.15	1	14118
10:24:02	14.40	14.45	14.45	+1.20	1	14117
10:23:56	14.40	14.45	14.40	+1.15	1	14116
10:23:50	14.40	14.45	14.40	+1.15	15	14115
10:23:44	14.35	14.40	14.40	+1.15	5	14100
10:23:42	14.35	14.40	14.45	+1.20	51	14095
10:23:42	14.35	14.40	14.40	+1.15	4	14044
10:23:40	14.40	14.45	14.40	+1.15	1	14040
10:23:36	14.40	14.45	14.45	+1.20	11	14039
10:23:28	14.35	14.40	14.40	+1.15	2	14028
10:23:25	14.35	14.40	14.35	+1.10	1	14026
10:23:22	14.35	14.40	14.40	+1.15	3	14025
10:23:22	14.35	14.40	14.40	+1.15	1	14022
10:23:17	14.30	14.40	14.40	+1.15	390	14021
10:23:17	14.30	14.35	14.35	+1.10	8	13631
10:23:16	14.30	14.35	14.35	+1.10	17	13623
10:23:14	14.30	14.35	14.30	+1.05	3	13606
10:23:12	14.30	14.35	14.30	+1.05	8	13603
10:23:09	14.30	14.35	14.30	+1.05	10	13595
10:23:03	14.30	14.35	14.30	+1.05	3	13585
10:23:03	14.30	14.35	14.30	+1.05	5	13582
10:22:46	14.30	14.35	14.30	+1.05	5	13577
10:22:39	14.30	14.35	14.35	+1.10	2	13572
10:22:38	14.30	14.35	14.30	+1.05	4	13570
10:22:32	14.30	14.35	14.30	+1.05	30	13566
10:22:28	14.30	14.35	14.35	+1.10	3	13536
10:22:13	14.35	14.40	14.35	+1.10	1	13533
10:22:11	14.30	14.40	14.30	+1.05	2	13532
10:22:09	14.35	14.40	14.35	+1.10	41	13530
10:22:09	14.35	14.40	14.35	+1.10	1	13489
10:22:03	14.35	14.40	14.35	+1.10	6	13488
10:22:02	14.35	14.40	14.35	+1.10	3	13482
10:21:52	14.35	14.40	14.35	+1.10	2	13479
10:21:51	14.35	14.40	14.35	+1.10	3	13477
10:21:44	14.35	14.40	14.35	+1.10	2	13474
10:21:37	14.35	14.40	14.40	+1.15	10	13472
10:21:37	14.35	14.40	14.40	+1.15	5	13462
10:21:25	14.30	14.40	14.40	+1.15	1	13457
10:21:24	14.30	14.40	14.30	+1.05	5	13456
10:21:22	14.30	14.40	14.30	+1.05	1	13451
10:21:22	14.30	14.35	14.35	+1.10	1	13450
10:21:22	14.30	14.35	14.35	+1.10	9	13449
10:21:18	14.30	14.35	14.35	+1.10	30	13440
10:21:17	14.30	14.35	14.35	+1.10	20	13410
10:21:16	14.30	14.35	14.30	+1.05	1	13390
10:21:16	14.30	14.35	14.35	+1.10	17	13389
10:21:07	14.25	14.30	14.30	+1.05	4	13372
10:21:03	14.30	14.35	14.30	+1.05	87	13368
10:21:03	14.30	14.35	14.30	+1.05	10	13281
10:20:50	14.30	14.35	14.30	+1.05	1	13271
10:20:46	14.30	14.35	14.30	+1.05	1	13270
10:20:43	14.30	14.35	14.30	+1.05	1	13269
10:20:40	14.30	14.35	14.30	+1.05	1	13268
10:20:34	14.30	14.35	14.30	+1.05	2	13267
10:20:26	14.30	14.35	14.30	+1.05	1	13265
10:20:20	14.30	14.35	14.30	+1.05	1	13264
10:20:07	14.30	14.35	14.30	+1.05	13	13263
10:20:05	14.30	14.35	14.30	+1.05	4	13250
10:19:50	14.30	14.35	14.30	+1.05	1	13246
10:19:49	14.30	14.35	14.30	+1.05	1	13245
10:19:43	14.30	14.35	14.35	+1.10	1	13244
10:19:39	14.30	14.35	14.35	+1.10	1	13243
10:19:26	14.30	14.35	14.35	+1.10	1	13242
10:19:20	14.30	14.35	14.35	+1.10	5	13241
10:19:11	14.30	14.35	14.35	+1.10	2	13236
10:19:06	14.35	14.40	14.35	+1.10	1	13234
10:19:01	14.35	14.40	14.35	+1.10	4	13233
10:19:00	14.35	14.40	14.35	+1.10	5	13229
10:18:54	14.35	14.40	14.35	+1.10	5	13224
10:18:52	14.30	14.35	14.40	+1.15	1	13219
10:18:52	14.30	14.35	14.35	+1.10	1	13218
10:18:49	14.35	14.40	14.35	+1.10	1	13217
10:18:40	14.35	14.40	14.35	+1.10	1	13216
10:18:38	14.35	14.40	14.40	+1.15	3	13215
10:18:33	14.30	14.40	14.30	+1.05	3	13212
10:18:26	14.30	14.40	14.40	+1.15	3	13209
10:18:23	14.35	14.40	14.35	+1.10	29	13206
10:18:23	14.35	14.40	14.35	+1.10	2	13177
10:18:18	14.35	14.40	14.35	+1.10	2	13175
10:18:18	14.35	14.40	14.40	+1.15	3	13173
10:18:13	14.30	14.40	14.40	+1.15	20	13170
10:18:08	14.35	14.40	14.35	+1.10	1	13150
10:17:59	14.30	14.40	14.40	+1.15	10	13149
10:17:57	14.30	14.40	14.30	+1.05	1	13139
10:17:55	14.30	14.40	14.40	+1.15	2	13138
10:17:51	14.35	14.40	14.35	+1.10	1	13136
10:17:47	14.30	14.40	14.40	+1.15	1	13135
10:17:44	14.35	14.40	14.30	+1.05	1	13134
10:17:44	14.35	14.40	14.35	+1.10	1	13133
10:17:38	14.30	14.40	14.40	+1.15	5	13132
10:17:36	14.30	14.40	14.40	+1.15	10	13127
10:17:34	14.35	14.40	14.35	+1.10	7	13117
10:17:34	14.30	14.35	14.35	+1.10	3	13110
10:17:00	14.30	14.40	14.40	+1.15	1	13107
10:16:59	14.35	14.40	14.35	+1.10	72	13106
10:16:59	14.35	14.40	14.35	+1.10	1	13034
10:16:59	14.35	14.40	14.35	+1.10	1	13033
10:16:59	14.35	14.40	14.35	+1.10	4	13032
10:16:55	14.35	14.40	14.35	+1.10	1	13028
10:16:51	14.35	14.40	14.35	+1.10	1	13027
10:16:37	14.35	14.40	14.40	+1.15	1	13026
10:16:36	14.35	14.40	14.35	+1.10	5	13025
10:16:35	14.35	14.40	14.35	+1.10	2	13020
10:16:21	14.35	14.40	14.35	+1.10	2	13018
10:16:11	14.35	14.40	14.40	+1.15	15	13016
10:16:10	14.35	14.40	14.35	+1.10	1	13001
10:15:58	14.35	14.40	14.35	+1.10	2	13000
10:15:46	14.35	14.40	14.35	+1.10	2	12998
10:15:41	14.35	14.40	14.40	+1.15	10	12996
10:15:36	14.35	14.40	14.40	+1.15	5	12986
10:15:30	14.35	14.40	14.35	+1.10	1	12981
10:15:28	14.35	14.40	14.35	+1.10	8	12980
10:15:25	14.35	14.40	14.35	+1.10	1	12972
10:15:21	14.35	14.40	14.40	+1.15	2	12971
10:15:16	14.35	14.40	14.40	+1.15	1	12969
10:15:13	14.35	14.40	14.35	+1.10	1	12968
10:15:09	14.35	14.40	14.35	+1.10	20	12967
10:15:02	14.35	14.40	14.40	+1.15	2	12947
10:14:59	14.35	14.40	14.40	+1.15	2	12945
10:14:48	14.35	14.40	14.35	+1.10	2	12943
10:14:43	14.35	14.40	14.40	+1.15	1	12941
10:14:37	14.35	14.40	14.35	+1.10	1	12940
10:14:26	14.35	14.40	14.40	+1.15	2	12939
10:14:24	14.35	14.40	14.40	+1.15	2	12937
10:14:21	14.35	14.40	14.40	+1.15	1	12935
10:14:21	14.35	14.40	14.35	+1.10	5	12934
10:14:21	14.35	14.40	14.40	+1.15	2	12929
10:14:10	14.35	14.40	14.40	+1.15	1	12927
10:14:06	14.35	14.40	14.35	+1.10	2	12926
10:14:05	14.35	14.40	14.40	+1.15	1	12924
10:14:00	14.35	14.40	14.40	+1.15	1	12923
10:13:54	14.35	14.40	14.40	+1.15	20	12922
10:13:51	14.35	14.40	14.40	+1.15	1	12902
10:13:48	14.35	14.40	14.40	+1.15	2	12901
10:13:45	14.35	14.40	14.35	+1.10	2	12899
10:13:45	14.35	14.40	14.40	+1.15	2	12897
10:13:39	14.35	14.40	14.40	+1.15	50	12895
10:13:28	14.35	14.40	14.35	+1.10	5	12845
10:13:20	14.35	14.40	14.40	+1.15	9	12840
10:13:18	14.35	14.40	14.35	+1.10	6	12831
10:13:13	14.35	14.40	14.40	+1.15	5	12825
10:12:53	14.35	14.45	14.35	+1.10	10	12820
10:12:49	14.40	14.45	14.40	+1.15	49	12810
10:12:49	14.40	14.45	14.40	+1.15	10	12761
10:12:44	14.40	14.45	14.40	+1.15	30	12751
10:12:40	14.40	14.45	14.40	+1.15	1	12721
10:12:39	14.40	14.45	14.40	+1.15	5	12720
10:12:38	14.40	14.45	14.45	+1.20	3	12715
10:12:26	14.40	14.45	14.45	+1.20	1	12712
10:12:25	14.40	14.45	14.45	+1.20	1	12711
10:12:24	14.40	14.45	14.45	+1.20	14	12710
10:12:21	14.40	14.45	14.40	+1.15	5	12696
10:12:18	14.35	14.40	14.40	+1.15	52	12691
10:12:16	14.30	14.40	14.40	+1.15	1	12639
10:12:13	14.30	14.40	14.40	+1.15	2	12638
10:12:08	14.30	14.40	14.40	+1.15	17	12636
10:12:07	14.30	14.40	14.40	+1.15	100	12619
10:12:05	14.35	14.40	14.35	+1.10	1	12519
10:12:02	14.30	14.35	14.35	+1.10	18	12518
10:11:54	14.30	14.35	14.35	+1.10	5	12500
10:11:50	14.30	14.35	14.35	+1.10	1	12495
10:11:47	14.30	14.35	14.35	+1.10	1	12494
10:11:46	14.30	14.35	14.30	+1.05	1	12493
10:11:43	14.30	14.35	14.35	+1.10	1	12492
10:11:33	14.35	14.40	14.35	+1.10	1	12491
10:11:26	14.35	14.40	14.35	+1.10	1	12490
10:11:14	14.30	14.40	14.40	+1.15	40	12489
10:11:11	14.35	14.40	14.35	+1.10	45	12449
10:11:09	14.35	14.40	14.35	+1.10	2	12404
10:10:58	14.35	14.40	14.40	+1.15	1	12402
10:10:52	14.35	14.40	14.40	+1.15	2	12401
10:10:52	14.35	14.40	14.35	+1.10	4	12399
10:10:51	14.35	14.40	14.40	+1.15	1	12395
10:10:48	14.35	14.40	14.35	+1.10	1	12394
10:10:37	14.35	14.40	14.40	+1.15	2	12393
10:10:35	14.35	14.40	14.40	+1.15	2	12391
10:10:33	14.35	14.40	14.40	+1.15	11	12389
10:10:33	14.35	14.40	14.40	+1.15	5	12378
10:10:28	14.35	14.40	14.40	+1.15	10	12373
10:10:26	14.35	14.40	14.40	+1.15	4	12363
10:10:26	14.35	14.40	14.35	+1.10	1	12359
10:10:26	14.35	14.40	14.40	+1.15	7	12358
10:10:19	14.35	14.40	14.40	+1.15	10	12351
10:09:59	14.35	14.40	14.40	+1.15	1	12341
10:09:58	14.35	14.40	14.40	+1.15	5	12340
10:09:57	14.35	14.40	14.40	+1.15	1	12335
10:09:53	14.40	14.45	14.40	+1.15	55	12334
10:09:53	14.40	14.45	14.40	+1.15	1	12279
10:09:51	14.40	14.45	14.45	+1.20	1	12278
10:09:50	14.40	14.45	14.40	+1.15	1	12277
10:09:49	14.40	14.45	14.45	+1.20	2	12276
10:09:48	14.40	14.45	14.40	+1.15	16	12274
10:09:48	14.40	14.45	14.40	+1.15	5	12258
10:09:42	14.40	14.45	14.45	+1.20	5	12253
10:09:39	14.40	14.45	14.40	+1.15	1	12248
10:09:38	14.40	14.45	14.45	+1.20	1	12247
10:09:33	14.40	14.45	14.40	+1.15	1	12246
10:09:31	14.40	14.45	14.45	+1.20	19	12245
10:09:31	14.40	14.45	14.40	+1.15	25	12226
10:09:30	14.40	14.45	14.40	+1.15	4	12201
10:09:30	14.40	14.45	14.45	+1.20	6	12197
10:09:28	14.40	14.45	14.45	+1.20	1	12191
10:09:27	14.35	14.45	14.45	+1.20	5	12190
10:09:27	14.40	14.45	14.40	+1.15	7	12185
10:09:27	14.40	14.45	14.45	+1.20	9	12178
10:09:27	14.40	14.45	14.45	+1.20	1	12169
10:09:27	14.35	14.40	14.40	+1.15	23	12168
10:09:25	14.35	14.40	14.40	+1.15	1	12145
10:09:25	14.35	14.40	14.40	+1.15	9	12144
10:09:25	14.35	14.40	14.40	+1.15	45	12135
10:09:24	14.35	14.40	14.40	+1.15	1	12090
10:09:24	14.35	14.40	14.35	+1.10	20	12089
10:09:24	14.35	14.40	14.40	+1.15	30	12069
10:09:19	14.35	14.40	14.40	+1.15	3	12039
10:09:16	14.35	14.40	14.35	+1.10	20	12036
10:09:11	14.35	14.40	14.40	+1.15	30	12016
10:09:09	14.35	14.40	14.35	+1.10	20	11986
10:09:07	14.35	14.40	14.40	+1.15	1	11966
10:09:03	14.35	14.40	14.40	+1.15	4	11965
10:09:00	14.35	14.40	14.35	+1.10	20	11961
10:08:56	14.35	14.40	14.40	+1.15	6	11941
10:08:53	14.35	14.40	14.40	+1.15	1	11935
10:08:51	14.35	14.40	14.40	+1.15	1	11934
10:08:48	14.35	14.40	14.40	+1.15	1	11933
10:08:44	14.35	14.40	14.40	+1.15	5	11932
10:08:43	14.35	14.40	14.40	+1.15	1	11927
10:08:42	14.35	14.40	14.40	+1.15	15	11926
10:08:42	14.35	14.40	14.40	+1.15	3	11911
10:08:40	14.35	14.40	14.35	+1.10	1	11908
10:08:39	14.35	14.40	14.35	+1.10	5	11907
10:08:39	14.35	14.40	14.40	+1.15	1	11902
10:08:38	14.35	14.40	14.40	+1.15	52	11901
10:08:38	14.35	14.40	14.40	+1.15	1	11849
10:08:38	14.35	14.40	14.40	+1.15	20	11848
10:08:38	14.35	14.40	14.40	+1.15	10	11828
10:08:38	14.35	14.40	14.40	+1.15	1	11818
10:08:36	14.35	14.40	14.40	+1.15	5	11817
10:08:35	14.35	14.40	14.40	+1.15	1	11812
10:08:34	14.35	14.40	14.40	+1.15	55	11811
10:08:31	14.30	14.35	14.35	+1.10	42	11756
10:08:31	14.30	14.35	14.35	+1.10	47	11714
10:08:31	14.25	14.35	14.35	+1.10	155	11667
10:08:29	14.30	14.35	14.30	+1.05	8	11512
10:08:29	14.30	14.35	14.30	+1.05	5	11504
10:08:25	14.30	14.35	14.35	+1.10	1	11499
10:08:24	14.30	14.35	14.35	+1.10	1	11498
10:08:20	14.25	14.30	14.30	+1.05	230	11497
10:08:20	14.25	14.30	14.30	+1.05	32	11267
10:08:16	14.20	14.25	14.25	+1.00	10	11235
10:08:13	14.25	14.30	14.25	+1.00	5	11225
10:08:10	14.20	14.25	14.25	+1.00	1	11220
10:08:07	14.25	14.30	14.25	+1.00	2	11219
10:08:07	14.20	14.25	14.25	+1.00	2	11217
10:08:07	14.25	14.30	14.25	+1.00	3	11215
10:08:05	14.25	14.30	14.25	+1.00	8	11212
10:08:04	14.20	14.25	14.25	+1.00	5	11204
10:08:00	14.20	14.25	14.25	+1.00	1	11199
10:07:57	14.25	14.30	14.25	+1.00	1	11198
10:07:49	14.20	14.25	14.25	+1.00	2	11197
10:07:47	14.20	14.30	14.20	+0.95	1	11195
10:07:46	14.20	14.30	14.30	+1.05	1	11194
10:07:43	14.25	14.30	14.25	+1.00	57	11193
10:07:43	14.20	14.25	14.25	+1.00	4	11136
10:07:43	14.20	14.25	14.25	+1.00	64	11132
10:07:43	14.20	14.25	14.25	+1.00	37	11068
10:07:43	14.20	14.25	14.25	+1.00	38	11031
10:07:43	14.20	14.25	14.20	+0.95	10	10993
10:07:41	14.20	14.25	14.20	+0.95	5	10983
10:07:40	14.20	14.25	14.20	+0.95	40	10978
10:07:39	14.20	14.25	14.20	+0.95	30	10938
10:07:37	14.20	14.25	14.20	+0.95	1	10908
10:07:34	14.20	14.25	14.20	+0.95	5	10907
10:07:33	14.20	14.25	14.20	+0.95	4	10902
10:07:22	14.20	14.25	14.20	+0.95	18	10898
10:07:17	14.20	14.25	14.25	+1.00	1	10880
10:07:16	14.20	14.25	14.20	+0.95	1	10879
10:07:11	14.20	14.25	14.20	+0.95	2	10878
10:07:01	14.20	14.25	14.20	+0.95	2	10876
10:06:57	14.20	14.25	14.20	+0.95	10	10874
10:06:53	14.20	14.25	14.20	+0.95	5	10864
10:06:53	14.20	14.25	14.20	+0.95	4	10859
10:06:49	14.20	14.25	14.25	+1.00	2	10855
10:06:46	14.20	14.25	14.20	+0.95	1	10853
10:06:42	14.15	14.20	14.20	+0.95	22	10852
10:06:41	14.15	14.20	14.20	+0.95	5	10830
10:06:31	14.15	14.25	14.15	+0.90	3	10825
10:06:28	14.20	14.25	14.20	+0.95	32	10822
10:06:28	14.20	14.25	14.20	+0.95	9	10790
10:06:24	14.20	14.25	14.20	+0.95	20	10781
10:06:18	14.20	14.25	14.20	+0.95	5	10761
10:05:58	14.20	14.25	14.25	+1.00	4	10756
10:05:56	14.20	14.25	14.25	+1.00	7	10752
10:05:54	14.20	14.25	14.20	+0.95	1	10745
10:05:50	14.20	14.25	14.20	+0.95	2	10744
10:05:44	14.25	14.30	14.25	+1.00	1	10742
10:05:40	14.25	14.30	14.25	+1.00	1	10741
10:05:36	14.20	14.25	14.25	+1.00	19	10740
10:05:35	14.20	14.25	14.25	+1.00	1	10721
10:05:35	14.20	14.30	14.30	+1.05	2	10720
10:05:34	14.20	14.25	14.25	+1.00	1	10718
10:05:33	14.20	14.25	14.25	+1.00	1	10717
10:05:31	14.20	14.25	14.25	+1.00	7	10716
10:05:30	14.20	14.25	14.25	+1.00	5	10709
10:05:25	14.20	14.25	14.25	+1.00	2	10704
10:05:21	14.20	14.25	14.25	+1.00	1	10702
10:05:20	14.20	14.25	14.25	+1.00	1	10701
10:05:20	14.20	14.25	14.25	+1.00	1	10700
10:05:06	14.25	14.30	14.25	+1.00	1	10699
10:05:05	14.25	14.30	14.25	+1.00	1	10698
10:05:04	14.25	14.30	14.25	+1.00	1	10697
10:04:59	14.25	14.30	14.25	+1.00	2	10696
10:04:59	14.25	14.30	14.25	+1.00	2	10694
10:04:57	14.20	14.25	14.30	+1.05	24	10692
10:04:57	14.20	14.25	14.25	+1.00	36	10668
10:04:56	14.20	14.25	14.25	+1.00	15	10632
10:04:48	14.20	14.25	14.25	+1.00	3	10617
10:04:47	14.20	14.25	14.25	+1.00	10	10614
10:04:34	14.20	14.25	14.25	+1.00	2	10604
10:04:29	14.20	14.25	14.20	+0.95	3	10602
10:04:29	14.20	14.25	14.25	+1.00	1	10599
10:04:29	14.20	14.25	14.25	+1.00	4	10598
10:04:27	14.20	14.25	14.25	+1.00	1	10594
10:04:20	14.20	14.25	14.25	+1.00	1	10593
10:04:16	14.20	14.30	14.30	+1.05	5	10592
10:04:15	14.20	14.25	14.25	+1.00	1	10587
10:04:15	14.20	14.25	14.25	+1.00	10	10586
10:04:15	14.20	14.25	14.25	+1.00	5	10576
10:04:14	14.20	14.25	14.25	+1.00	1	10571
10:04:11	14.20	14.25	14.25	+1.00	5	10570
10:04:09	14.20	14.25	14.25	+1.00	2	10565
10:04:08	14.20	14.25	14.25	+1.00	10	10563
10:04:04	14.25	14.30	14.25	+1.00	1	10553
10:04:03	14.25	14.30	14.25	+1.00	33	10552
10:03:53	14.25	14.30	14.25	+1.00	10	10519
10:03:50	14.25	14.30	14.30	+1.05	1	10509
10:03:47	14.20	14.25	14.25	+1.00	15	10508
10:03:45	14.20	14.25	14.25	+1.00	1	10493
10:03:40	14.20	14.25	14.25	+1.00	2	10492
10:03:40	14.20	14.25	14.25	+1.00	2	10490
10:03:40	14.20	14.30	14.30	+1.05	1	10488
10:03:40	14.20	14.30	14.30	+1.05	1	10487
10:03:37	14.20	14.25	14.25	+1.00	1	10486
10:03:35	14.20	14.30	14.30	+1.05	2	10485
10:03:34	14.20	14.25	14.25	+1.00	36	10483
10:03:34	14.20	14.25	14.25	+1.00	1	10447
10:03:33	14.25	14.30	14.25	+1.00	63	10446
10:03:33	14.25	14.30	14.30	+1.05	11	10383
10:03:30	14.25	14.30	14.30	+1.05	1	10372
10:03:29	14.25	14.30	14.30	+1.05	2	10371
10:03:28	14.25	14.30	14.30	+1.05	5	10369
10:03:24	14.25	14.30	14.30	+1.05	51	10364
10:03:17	14.25	14.30	14.30	+1.05	42	10313
10:03:15	14.25	14.30	14.30	+1.05	10	10271
10:03:10	14.25	14.30	14.25	+1.00	5	10261
10:03:09	14.25	14.30	14.30	+1.05	30	10256
10:03:08	14.20	14.25	14.25	+1.00	7	10226
10:03:07	14.20	14.25	14.25	+1.00	1	10219
10:03:01	14.20	14.25	14.25	+1.00	59	10218
10:02:59	14.25	14.30	14.25	+1.00	7	10159
10:02:59	14.25	14.30	14.25	+1.00	4	10152
10:02:55	14.25	14.30	14.25	+1.00	1	10148
10:02:51	14.25	14.30	14.25	+1.00	3	10147
10:02:44	14.25	14.30	14.25	+1.00	2	10144
10:02:41	14.20	14.25	14.30	+1.05	1	10142
10:02:41	14.20	14.25	14.25	+1.00	3	10141
10:02:38	14.20	14.30	14.20	+0.95	2	10138
10:02:37	14.20	14.30	14.20	+0.95	1	10136
10:02:36	14.25	14.30	14.25	+1.00	1	10135
10:02:33	14.25	14.30	14.25	+1.00	2	10134
10:02:32	14.20	14.25	14.25	+1.00	1	10132
10:02:32	14.20	14.25	14.25	+1.00	1	10131
10:02:30	14.20	14.30	14.20	+0.95	3	10130
10:02:27	14.20	14.25	14.25	+1.00	16	10127
10:02:23	14.25	14.30	14.25	+1.00	20	10111
10:02:20	14.20	14.25	14.25	+1.00	49	10091
10:02:19	14.20	14.25	14.20	+0.95	20	10042
10:02:15	14.20	14.30	14.20	+0.95	1	10022
10:02:12	14.20	14.25	14.25	+1.00	2	10021
10:02:12	14.20	14.25	14.25	+1.00	59	10019
10:02:11	14.20	14.25	14.20	+0.95	5	9960
10:02:11	14.15	14.20	14.20	+0.95	6	9955
10:02:11	14.15	14.20	14.20	+0.95	4	9949
10:02:08	14.15	14.25	14.25	+1.00	3	9945
10:02:07	14.15	14.20	14.25	+1.00	7	9942
10:02:07	14.15	14.20	14.20	+0.95	3	9935
10:02:06	14.15	14.20	14.20	+0.95	2	9932
10:02:02	14.15	14.20	14.20	+0.95	2	9930
10:02:00	14.15	14.25	14.25	+1.00	1	9928
10:01:58	14.15	14.25	14.25	+1.00	4	9927
10:01:58	14.20	14.25	14.20	+0.95	1	9923
10:01:57	14.15	14.25	14.15	+0.90	1	9922
10:01:55	14.15	14.25	14.25	+1.00	2	9921
10:01:54	14.15	14.20	14.20	+0.95	2	9919
10:01:53	14.20	14.25	14.20	+0.95	6	9917
10:01:53	14.25	14.30	14.25	+1.00	1	9911
10:01:52	14.15	14.25	14.25	+1.00	61	9910
10:01:52	14.20	14.25	14.20	+0.95	74	9849
10:01:51	14.20	14.30	14.20	+0.95	1	9775
10:01:50	14.25	14.30	14.25	+1.00	6	9774
10:01:50	14.25	14.30	14.25	+1.00	3	9768
10:01:49	14.25	14.30	14.25	+1.00	5	9765
10:01:49	14.20	14.25	14.25	+1.00	194	9760
10:01:49	14.15	14.20	14.20	+0.95	16	9566
10:01:49	14.15	14.20	14.20	+0.95	47	9550
10:01:49	14.15	14.20	14.20	+0.95	58	9503
10:01:49	14.15	14.20	14.20	+0.95	116	9445
10:01:49	14.15	14.20	14.20	+0.95	21	9329
10:01:49	14.15	14.20	14.20	+0.95	42	9308
10:01:49	14.15	14.20	14.20	+0.95	25	9266
10:01:49	14.15	14.20	14.20	+0.95	174	9241
10:01:49	14.15	14.20	14.20	+0.95	80	9067
10:01:49	14.15	14.20	14.20	+0.95	1	8987
10:01:46	14.15	14.20	14.15	+0.90	5	8986
10:01:33	14.15	14.20	14.15	+0.90	2	8981
10:01:29	14.15	14.20	14.15	+0.90	10	8979
10:01:28	14.15	14.20	14.15	+0.90	3	8969
10:01:27	14.15	14.20	14.20	+0.95	1	8966
10:01:24	14.15	14.20	14.15	+0.90	20	8965
10:01:23	14.10	14.15	14.15	+0.90	57	8945
10:01:23	14.10	14.15	14.15	+0.90	37	8888
10:00:47	14.10	14.15	14.15	+0.90	1	8851
10:00:46	14.10	14.15	14.15	+0.90	5	8850
10:00:33	14.15	14.20	14.15	+0.90	3	8845
10:00:30	14.15	14.20	14.15	+0.90	1	8842
10:00:29	14.15	14.20	14.15	+0.90	5	8841
10:00:27	14.15	14.20	14.15	+0.90	1	8836
10:00:23	14.15	14.20	14.15	+0.90	1	8835
10:00:22	14.15	14.20	14.15	+0.90	20	8834
10:00:21	14.15	14.20	14.15	+0.90	1	8814
10:00:18	14.15	14.20	14.15	+0.90	10	8813
10:00:17	14.15	14.20	14.15	+0.90	2	8803
10:00:12	14.15	14.20	14.15	+0.90	5	8801
10:00:11	14.15	14.20	14.15	+0.90	1	8796
10:00:07	14.15	14.20	14.15	+0.90	1	8795
10:00:04	14.15	14.20	14.15	+0.90	2	8794
10:00:03	14.15	14.20	14.15	+0.90	1	8792
09:59:59	14.15	14.20	14.15	+0.90	1	8791
09:59:53	14.15	14.20	14.15	+0.90	5	8790
09:59:51	14.10	14.15	14.15	+0.90	4	8785
09:59:49	14.10	14.15	14.15	+0.90	34	8781
09:59:46	14.10	14.15	14.15	+0.90	20	8747
09:59:42	14.10	14.15	14.15	+0.90	1	8727
09:59:40	14.10	14.15	14.15	+0.90	1	8726
09:59:28	14.10	14.15	14.10	+0.85	1	8725
09:59:27	14.10	14.15	14.10	+0.85	20	8724
09:58:41	14.10	14.15	14.15	+0.90	10	8704
09:58:35	14.10	14.15	14.10	+0.85	10	8694
09:58:20	14.10	14.15	14.10	+0.85	1	8684
09:58:16	14.10	14.15	14.15	+0.90	1	8683
09:58:01	14.10	14.15	14.15	+0.90	14	8682
09:57:50	14.10	14.15	14.15	+0.90	2	8668
09:57:27	14.10	14.15	14.15	+0.90	1	8666
09:57:25	14.15	14.20	14.15	+0.90	1	8665
09:57:23	14.15	14.20	14.15	+0.90	1	8664
09:57:21	14.15	14.20	14.15	+0.90	1	8663
09:57:17	14.10	14.15	14.15	+0.90	1	8662
09:57:17	14.10	14.15	14.15	+0.90	1	8661
09:57:15	14.10	14.15	14.15	+0.90	5	8660
09:57:12	14.10	14.15	14.15	+0.90	65	8655
09:56:59	14.10	14.15	14.15	+0.90	1	8590
09:56:57	14.10	14.15	14.15	+0.90	5	8589
09:56:50	14.10	14.15	14.15	+0.90	1	8584
09:56:46	14.15	14.20	14.15	+0.90	11	8583
09:56:46	14.15	14.20	14.15	+0.90	5	8572
09:56:46	14.15	14.20	14.15	+0.90	2	8567
09:56:41	14.15	14.20	14.15	+0.90	1	8565
09:56:34	14.10	14.15	14.15	+0.90	14	8564
09:56:34	14.10	14.15	14.15	+0.90	23	8550
09:56:33	14.10	14.15	14.10	+0.85	5	8527
09:56:33	14.15	14.20	14.15	+0.90	3	8522
09:56:29	14.15	14.20	14.15	+0.90	7	8519
09:56:25	14.10	14.15	14.15	+0.90	3	8512
09:56:24	14.15	14.20	14.15	+0.90	10	8509
09:56:17	14.15	14.20	14.15	+0.90	5	8499
09:56:17	14.15	14.20	14.15	+0.90	1	8494
09:56:17	14.15	14.20	14.15	+0.90	1	8493
09:56:14	14.15	14.20	14.15	+0.90	1	8492
09:56:06	14.10	14.15	14.15	+0.90	5	8491
09:56:05	14.10	14.15	14.15	+0.90	12	8486
09:55:55	14.10	14.15	14.15	+0.90	16	8474
09:55:45	14.10	14.15	14.15	+0.90	1	8458
09:55:42	14.10	14.20	14.20	+0.95	6	8457
09:55:38	14.15	14.20	14.15	+0.90	12	8451
09:55:26	14.10	14.20	14.20	+0.95	20	8439
09:55:26	14.10	14.20	14.10	+0.85	5	8419
09:55:25	14.15	14.20	14.15	+0.90	50	8414
09:55:25	14.10	14.15	14.15	+0.90	45	8364
09:55:25	14.10	14.15	14.15	+0.90	15	8319
09:55:24	14.10	14.15	14.15	+0.90	24	8304
09:55:20	14.10	14.15	14.10	+0.85	10	8280
09:55:13	14.10	14.15	14.10	+0.85	1	8270
09:55:11	14.10	14.15	14.10	+0.85	6	8269
09:55:04	14.10	14.15	14.10	+0.85	2	8263
09:55:01	14.10	14.15	14.10	+0.85	1	8261
09:54:57	14.10	14.15	14.10	+0.85	1	8260
09:54:53	14.10	14.15	14.10	+0.85	5	8259
09:54:43	14.10	14.15	14.10	+0.85	2	8254
09:54:41	14.05	14.10	14.10	+0.85	23	8252
09:54:39	14.05	14.10	14.10	+0.85	1	8229
09:54:31	14.05	14.10	14.10	+0.85	1	8228
09:54:08	14.10	14.15	14.10	+0.85	3	8227
09:54:04	14.10	14.15	14.10	+0.85	5	8224
09:54:03	14.10	14.15	14.10	+0.85	1	8219
09:54:02	14.10	14.15	14.10	+0.85	1	8218
09:53:53	14.10	14.15	14.10	+0.85	13	8217
09:53:53	14.10	14.15	14.10	+0.85	3	8204
09:53:38	14.10	14.15	14.10	+0.85	1	8201
09:53:27	14.10	14.15	14.10	+0.85	5	8200
09:53:23	14.10	14.15	14.15	+0.90	1	8195
09:53:21	14.10	14.15	14.15	+0.90	3	8194
09:53:21	14.10	14.15	14.10	+0.85	2	8191
09:53:12	14.15	14.20	14.15	+0.90	70	8189
09:53:12	14.15	14.20	14.15	+0.90	3	8119
09:53:11	14.15	14.20	14.15	+0.90	1	8116
09:53:06	14.10	14.15	14.15	+0.90	28	8115
09:53:04	14.10	14.20	14.10	+0.85	6	8087
09:53:02	14.10	14.15	14.15	+0.90	14	8081
09:53:01	14.10	14.15	14.15	+0.90	10	8067
09:52:57	14.10	14.15	14.10	+0.85	1	8057
09:52:56	14.10	14.15	14.15	+0.90	13	8056
09:52:56	14.10	14.15	14.15	+0.90	1	8043
09:52:55	14.10	14.15	14.15	+0.90	5	8042
09:52:54	14.10	14.15	14.15	+0.90	1	8037
09:52:50	14.10	14.15	14.10	+0.85	5	8036
09:52:49	14.10	14.15	14.15	+0.90	3	8031
09:52:47	14.10	14.15	14.15	+0.90	15	8028
09:52:46	14.10	14.15	14.15	+0.90	20	8013
09:52:43	14.10	14.15	14.15	+0.90	1	7993
09:52:43	14.10	14.15	14.15	+0.90	5	7992
09:52:41	14.10	14.15	14.15	+0.90	1	7987
09:52:39	14.10	14.15	14.15	+0.90	1	7986
09:52:39	14.10	14.15	14.10	+0.85	1	7985
09:52:37	14.10	14.15	14.15	+0.90	10	7984
09:52:35	14.10	14.15	14.15	+0.90	1	7974
09:52:34	14.10	14.15	14.15	+0.90	2	7973
09:52:31	14.10	14.15	14.15	+0.90	30	7971
09:52:31	14.10	14.15	14.15	+0.90	10	7941
09:52:28	14.10	14.15	14.15	+0.90	1	7931
09:52:25	14.10	14.15	14.15	+0.90	20	7930
09:52:25	14.10	14.15	14.15	+0.90	3	7910
09:52:21	14.05	14.10	14.10	+0.85	63	7907
09:52:18	14.05	14.10	14.10	+0.85	11	7844
09:52:18	14.05	14.10	14.10	+0.85	12	7833
09:52:17	14.05	14.10	14.10	+0.85	51	7821
09:52:17	14.05	14.10	14.10	+0.85	2	7770
09:52:14	14.05	14.10	14.10	+0.85	10	7768
09:52:13	14.05	14.10	14.10	+0.85	38	7758
09:52:08	14.00	14.05	14.05	+0.80	22	7720
09:52:08	14.00	14.05	14.05	+0.80	80	7698
09:52:08	14.00	14.05	14.00	+0.75	2	7618
09:52:08	14.00	14.05	14.00	+0.75	2	7616
09:52:08	13.95	14.00	14.00	+0.75	131	7614
09:51:43	13.95	14.00	13.95	+0.70	1	7483
09:51:31	13.95	14.00	13.95	+0.70	5	7482
09:51:12	13.95	14.00	13.95	+0.70	5	7477
09:51:03	13.95	14.00	13.95	+0.70	5	7472
09:50:25	13.95	14.00	13.95	+0.70	2	7467
09:50:25	13.90	13.95	13.95	+0.70	17	7465
09:50:25	13.90	13.95	13.95	+0.70	6	7448
09:50:25	13.90	13.95	13.95	+0.70	13	7442
09:50:11	13.90	13.95	13.90	+0.65	2	7429
09:50:10	13.90	13.95	13.90	+0.65	10	7427
09:50:03	13.90	13.95	13.95	+0.70	1	7417
09:49:55	13.90	13.95	13.90	+0.65	2	7416
09:49:49	13.90	13.95	13.95	+0.70	5	7414
09:49:39	13.90	13.95	13.95	+0.70	5	7409
09:49:24	13.90	13.95	13.95	+0.70	1	7404
09:49:11	13.90	13.95	13.95	+0.70	1	7403
09:48:59	13.90	13.95	13.95	+0.70	2	7402
09:48:46	13.90	13.95	13.95	+0.70	2	7400
09:48:45	13.90	13.95	13.90	+0.65	5	7398
09:48:42	13.90	13.95	13.90	+0.65	1	7393
09:48:35	13.90	13.95	13.90	+0.65	14	7392
09:48:29	13.90	13.95	13.90	+0.65	2	7378
09:48:19	13.90	13.95	13.95	+0.70	11	7376
09:48:18	13.90	13.95	13.95	+0.70	10	7365
09:47:36	13.90	13.95	13.95	+0.70	1	7355
09:47:33	13.95	14.00	13.95	+0.70	1	7354
09:47:25	13.90	13.95	13.95	+0.70	2	7353
09:47:22	13.90	13.95	13.95	+0.70	11	7351
09:47:17	13.90	13.95	13.95	+0.70	2	7340
09:47:17	13.90	13.95	13.95	+0.70	14	7338
09:47:17	13.90	13.95	13.95	+0.70	1	7324
09:47:16	13.95	14.00	13.95	+0.70	86	7323
09:47:02	13.95	14.00	14.00	+0.75	2	7237
09:47:01	13.95	14.00	14.00	+0.75	2	7235
09:46:56	13.95	14.00	14.00	+0.75	1	7233
09:46:44	13.95	14.00	14.00	+0.75	1	7232
09:46:24	13.95	14.00	14.00	+0.75	1	7231
09:46:13	13.95	14.00	14.00	+0.75	1	7230
09:46:12	13.95	14.00	14.00	+0.75	1	7229
09:46:08	13.95	14.00	14.00	+0.75	12	7228
09:46:08	13.95	14.00	14.00	+0.75	20	7216
09:45:54	13.95	14.00	14.00	+0.75	1	7196
09:45:38	13.95	14.00	14.00	+0.75	12	7195
09:45:37	13.95	14.00	13.95	+0.70	2	7183
09:45:31	14.00	14.05	14.00	+0.75	7	7181
09:45:31	13.95	14.00	14.00	+0.75	7	7174
09:45:31	13.95	14.00	14.00	+0.75	12	7167
09:45:30	14.00	14.05	14.00	+0.75	10	7155
09:45:29	14.00	14.05	14.05	+0.80	12	7145
09:45:28	14.00	14.05	14.00	+0.75	1	7133
09:45:27	14.00	14.05	14.00	+0.75	10	7132
09:45:27	14.00	14.05	14.00	+0.75	20	7122
09:45:26	13.95	14.00	14.00	+0.75	1	7102
09:45:25	13.95	14.00	14.00	+0.75	23	7101
09:45:25	14.00	14.05	14.00	+0.75	113	7078
09:45:25	14.00	14.05	14.00	+0.75	5	6965
09:45:16	14.00	14.05	14.00	+0.75	1	6960
09:45:05	14.00	14.05	14.00	+0.75	5	6959
09:45:01	14.00	14.05	14.00	+0.75	5	6954
09:44:59	14.00	14.05	14.00	+0.75	1	6949
09:44:57	14.00	14.05	14.00	+0.75	1	6948
09:44:57	14.00	14.05	14.00	+0.75	1	6947
09:44:53	14.00	14.05	14.00	+0.75	12	6946
09:44:51	14.00	14.05	14.00	+0.75	10	6934
09:44:45	14.00	14.05	14.00	+0.75	5	6924
09:44:45	14.00	14.05	14.00	+0.75	5	6919
09:44:39	14.00	14.05	14.00	+0.75	2	6914
09:44:36	14.00	14.05	14.00	+0.75	15	6912
09:44:34	14.00	14.05	14.00	+0.75	1	6897
09:44:25	14.00	14.05	14.00	+0.75	3	6896
09:44:24	14.00	14.05	14.00	+0.75	5	6893
09:44:24	14.00	14.05	14.00	+0.75	1	6888
09:44:18	14.00	14.05	14.00	+0.75	1	6887
09:44:15	14.00	14.05	14.05	+0.80	12	6886
09:44:15	14.00	14.05	14.00	+0.75	1	6874
09:44:12	14.00	14.05	14.00	+0.75	10	6873
09:44:12	14.00	14.05	14.00	+0.75	1	6863
09:44:09	14.00	14.05	14.00	+0.75	5	6862
09:44:08	14.00	14.05	14.00	+0.75	1	6857
09:44:08	14.00	14.05	14.00	+0.75	2	6856
09:44:06	14.00	14.05	14.00	+0.75	5	6854
09:44:03	14.00	14.05	14.00	+0.75	2	6849
09:43:59	14.00	14.05	14.00	+0.75	16	6847
09:43:57	14.00	14.05	14.00	+0.75	2	6831
09:43:55	14.00	14.05	14.00	+0.75	2	6829
09:43:46	14.00	14.05	14.00	+0.75	2	6827
09:43:43	14.00	14.05	14.05	+0.80	2	6825
09:43:30	14.00	14.05	14.05	+0.80	3	6823
09:43:30	14.00	14.05	14.05	+0.80	1	6820
09:43:29	14.00	14.05	14.00	+0.75	2	6819
09:43:28	14.00	14.05	14.05	+0.80	1	6817
09:43:28	14.00	14.05	14.00	+0.75	1	6816
09:43:23	14.00	14.05	14.05	+0.80	1	6815
09:43:20	14.00	14.05	14.00	+0.75	5	6814
09:43:19	14.00	14.05	14.05	+0.80	11	6809
09:43:17	14.00	14.05	14.00	+0.75	1	6798
09:43:15	14.00	14.05	14.00	+0.75	1	6797
09:43:07	14.00	14.05	14.00	+0.75	2	6796
09:43:07	14.00	14.05	14.00	+0.75	1	6794
09:43:07	14.00	14.05	14.00	+0.75	1	6793
09:43:04	14.00	14.05	14.00	+0.75	20	6792
09:42:56	14.00	14.05	14.00	+0.75	4	6772
09:42:47	14.00	14.05	14.00	+0.75	5	6768
09:42:47	14.00	14.05	14.05	+0.80	17	6763
09:42:41	14.00	14.05	14.05	+0.80	1	6746
09:42:25	14.00	14.05	14.05	+0.80	10	6745
09:42:24	14.00	14.05	14.00	+0.75	1	6735
09:42:23	14.00	14.05	14.00	+0.75	1	6734
09:42:20	14.00	14.05	14.00	+0.75	1	6733
09:42:18	14.00	14.05	14.00	+0.75	7	6732
09:42:13	14.00	14.05	14.05	+0.80	1	6725
09:42:11	14.00	14.05	14.05	+0.80	2	6724
09:42:08	14.00	14.05	14.00	+0.75	1	6722
09:42:07	14.00	14.05	14.00	+0.75	5	6721
09:42:05	14.00	14.05	14.00	+0.75	1	6716
09:41:57	14.00	14.05	14.00	+0.75	10	6715
09:41:46	14.00	14.05	14.00	+0.75	1	6705
09:41:41	14.00	14.05	14.00	+0.75	4	6704
09:41:38	14.00	14.05	14.00	+0.75	10	6700
09:41:20	14.00	14.05	14.05	+0.80	2	6690
09:41:12	14.00	14.05	14.05	+0.80	1	6688
09:41:10	14.05	14.10	14.05	+0.80	5	6687
09:41:10	14.05	14.10	14.05	+0.80	31	6682
09:41:10	14.05	14.10	14.05	+0.80	10	6651
09:41:07	14.05	14.10	14.05	+0.80	1	6641
09:41:04	14.05	14.10	14.05	+0.80	1	6640
09:40:53	14.05	14.10	14.05	+0.80	4	6639
09:40:42	14.05	14.10	14.10	+0.85	1	6635
09:40:39	14.05	14.10	14.10	+0.85	5	6634
09:40:35	14.05	14.10	14.10	+0.85	1	6629
09:40:28	14.05	14.10	14.10	+0.85	10	6628
09:40:26	14.05	14.10	14.10	+0.85	2	6618
09:40:26	14.05	14.10	14.05	+0.80	1	6616
09:40:25	14.05	14.10	14.05	+0.80	2	6615
09:40:24	14.05	14.10	14.05	+0.80	2	6613
09:40:19	14.05	14.10	14.05	+0.80	2	6611
09:40:15	14.05	14.10	14.05	+0.80	1	6609
09:40:15	14.05	14.10	14.05	+0.80	5	6608
09:40:00	14.05	14.10	14.10	+0.85	10	6603
09:39:58	14.05	14.10	14.05	+0.80	1	6593
09:39:56	14.05	14.10	14.10	+0.85	1	6592
09:39:55	14.05	14.10	14.05	+0.80	1	6591
09:39:55	14.05	14.10	14.05	+0.80	5	6590
09:39:51	14.05	14.10	14.05	+0.80	1	6585
09:39:47	14.05	14.10	14.05	+0.80	5	6584
09:39:40	14.05	14.10	14.05	+0.80	5	6579
09:39:31	14.05	14.10	14.05	+0.80	5	6574
09:39:25	14.05	14.10	14.05	+0.80	2	6569
09:39:23	14.05	14.10	14.10	+0.85	10	6567
09:39:18	14.05	14.10	14.05	+0.80	1	6557
09:39:08	14.05	14.10	14.05	+0.80	3	6556
09:39:01	14.05	14.10	14.05	+0.80	2	6553
09:38:59	14.05	14.10	14.10	+0.85	1	6551
09:38:51	14.05	14.10	14.10	+0.85	1	6550
09:38:49	14.05	14.10	14.05	+0.80	3	6549
09:38:41	14.10	14.15	14.10	+0.85	3	6546
09:38:41	14.10	14.15	14.10	+0.85	10	6543
09:38:34	14.10	14.15	14.10	+0.85	1	6533
09:38:32	14.10	14.15	14.10	+0.85	1	6532
09:38:32	14.10	14.15	14.10	+0.85	1	6531
09:38:32	14.10	14.15	14.15	+0.90	10	6530
09:38:30	14.10	14.15	14.10	+0.85	2	6520
09:38:29	14.10	14.15	14.10	+0.85	1	6518
09:38:28	14.10	14.15	14.15	+0.90	1	6517
09:38:23	14.10	14.15	14.10	+0.85	1	6516
09:38:23	14.10	14.15	14.10	+0.85	5	6515
09:38:22	14.10	14.15	14.15	+0.90	3	6510
09:38:19	14.10	14.15	14.10	+0.85	1	6507
09:38:17	14.10	14.15	14.10	+0.85	10	6506
09:38:14	14.10	14.15	14.10	+0.85	2	6496
09:38:13	14.00	14.10	14.10	+0.85	1	6494
09:38:13	14.00	14.10	14.10	+0.85	1	6493
09:38:13	14.10	14.15	14.00	+0.75	30	6492
09:38:13	14.10	14.15	14.05	+0.80	66	6462
09:38:13	14.10	14.15	14.10	+0.85	44	6396
09:38:10	14.10	14.15	14.15	+0.90	1	6352
09:38:09	14.10	14.15	14.15	+0.90	2	6351
09:38:08	14.10	14.15	14.10	+0.85	1	6349
09:38:08	14.10	14.15	14.15	+0.90	2	6348
09:38:06	14.10	14.15	14.15	+0.90	1	6346
09:38:05	14.10	14.15	14.15	+0.90	5	6345
09:38:04	14.10	14.15	14.15	+0.90	1	6340
09:38:02	14.10	14.15	14.10	+0.85	2	6339
09:38:02	14.10	14.15	14.15	+0.90	2	6337
09:38:01	14.10	14.15	14.10	+0.85	2	6335
09:38:01	14.10	14.15	14.15	+0.90	14	6333
09:38:00	14.10	14.15	14.10	+0.85	2	6319
09:37:59	14.10	14.15	14.15	+0.90	1	6317
09:37:59	14.10	14.15	14.15	+0.90	3	6316
09:37:56	14.10	14.15	14.10	+0.85	2	6313
09:37:54	14.10	14.15	14.10	+0.85	1	6311
09:37:54	14.10	14.15	14.10	+0.85	1	6310
09:37:49	14.10	14.15	14.15	+0.90	1	6309
09:37:49	14.15	14.20	14.15	+0.90	42	6308
09:37:44	14.15	14.20	14.15	+0.90	5	6266
09:37:44	14.15	14.20	14.20	+0.95	1	6261
09:37:40	14.15	14.20	14.20	+0.95	2	6260
09:37:37	14.15	14.20	14.15	+0.90	2	6258
09:37:36	14.15	14.20	14.15	+0.90	1	6256
09:37:36	14.15	14.20	14.20	+0.95	1	6255
09:37:35	14.15	14.20	14.15	+0.90	1	6254
09:37:31	14.15	14.20	14.20	+0.95	5	6253
09:37:28	14.15	14.20	14.20	+0.95	1	6248
09:37:28	14.15	14.20	14.15	+0.90	10	6247
09:37:26	14.15	14.20	14.15	+0.90	1	6237
09:37:25	14.15	14.25	14.15	+0.90	4	6236
09:37:25	14.15	14.20	14.20	+0.95	2	6232
09:37:24	14.15	14.20	14.20	+0.95	1	6230
09:37:24	14.15	14.20	14.20	+0.95	10	6229
09:37:23	14.15	14.20	14.20	+0.95	2	6219
09:37:22	14.15	14.20	14.15	+0.90	2	6217
09:37:21	14.20	14.25	14.20	+0.95	1	6215
09:37:21	14.15	14.20	14.20	+0.95	1	6214
09:37:20	14.20	14.25	14.20	+0.95	5	6213
09:37:20	14.20	14.25	14.20	+0.95	1	6208
09:37:19	14.15	14.20	14.20	+0.95	5	6207
09:37:18	14.15	14.25	14.25	+1.00	10	6202
09:37:17	14.15	14.20	14.20	+0.95	10	6192
09:37:17	14.15	14.20	14.20	+0.95	10	6182
09:37:15	14.20	14.25	14.20	+0.95	8	6172
09:37:15	14.20	14.25	14.25	+1.00	6	6164
09:37:14	14.20	14.25	14.25	+1.00	1	6158
09:37:13	14.20	14.25	14.20	+0.95	1	6157
09:37:13	14.15	14.20	14.20	+0.95	3	6156
09:37:12	14.15	14.25	14.25	+1.00	10	6153
09:37:10	14.15	14.20	14.20	+0.95	1	6143
09:37:09	14.20	14.25	14.20	+0.95	1	6142
09:37:08	14.15	14.25	14.15	+0.90	5	6141
09:37:07	14.15	14.20	14.20	+0.95	14	6136
09:37:05	14.15	14.20	14.20	+0.95	11	6122
09:37:05	14.15	14.20	14.20	+0.95	21	6111
09:37:05	14.15	14.20	14.20	+0.95	8	6090
09:37:04	14.15	14.20	14.15	+0.90	3	6082
09:37:03	14.10	14.20	14.20	+0.95	45	6079
09:37:03	14.10	14.20	14.20	+0.95	10	6034
09:37:03	14.10	14.15	14.15	+0.90	40	6024
09:37:00	14.10	14.20	14.20	+0.95	2	5984
09:36:52	14.15	14.25	14.15	+0.90	20	5982
09:36:52	14.15	14.25	14.15	+0.90	2	5962
09:36:52	14.20	14.30	14.20	+0.95	1	5960
09:36:52	14.20	14.30	14.20	+0.95	36	5959
09:36:52	14.25	14.30	14.25	+1.00	9	5923
09:36:52	14.25	14.30	14.25	+1.00	8	5914
09:36:52	14.20	14.25	14.25	+1.00	42	5906
09:36:48	14.15	14.20	14.20	+0.95	13	5864
09:36:48	14.15	14.20	14.20	+0.95	47	5851
09:36:48	14.15	14.20	14.20	+0.95	1	5804
09:36:48	14.15	14.20	14.20	+0.95	9	5803
09:36:48	14.15	14.20	14.20	+0.95	12	5794
09:36:48	14.15	14.20	14.20	+0.95	7	5782
09:36:47	14.15	14.20	14.20	+0.95	50	5775
09:36:45	14.10	14.15	14.15	+0.90	273	5725
09:36:45	14.10	14.15	14.15	+0.90	33	5452
09:36:44	14.10	14.15	14.10	+0.85	2	5419
09:36:41	14.05	14.10	14.10	+0.85	196	5417
09:36:41	14.05	14.10	14.10	+0.85	22	5221
09:36:39	14.05	14.10	14.05	+0.80	5	5199
09:36:39	14.00	14.05	14.05	+0.80	29	5194
09:36:39	14.00	14.05	14.05	+0.80	21	5165
09:36:39	14.00	14.05	14.05	+0.80	31	5144
09:36:38	13.95	14.00	14.00	+0.75	471	5113
09:36:38	13.90	13.95	13.95	+0.70	90	4642
09:36:38	13.90	13.95	13.95	+0.70	40	4552
09:36:36	13.90	13.95	13.95	+0.70	2	4512
09:36:36	13.90	13.95	13.90	+0.65	2	4510
09:36:32	13.90	13.95	13.90	+0.65	3	4508
09:36:30	13.90	13.95	13.95	+0.70	13	4505
09:36:30	13.90	13.95	13.95	+0.70	2	4492
09:36:27	13.90	13.95	13.95	+0.70	17	4490
09:36:27	13.90	13.95	13.90	+0.65	1	4473
09:36:19	13.90	13.95	13.95	+0.70	1	4472
09:36:13	13.90	13.95	13.95	+0.70	28	4471
09:36:13	13.85	13.90	13.90	+0.65	22	4443
09:36:13	13.85	13.90	13.90	+0.65	9	4421
09:36:13	13.85	13.90	13.90	+0.65	66	4412
09:36:11	13.85	13.90	13.90	+0.65	23	4346
09:36:07	13.85	13.90	13.90	+0.65	10	4323
09:35:12	13.85	13.90	13.85	+0.60	1	4313
09:35:09	13.85	13.90	13.90	+0.65	4	4312
09:35:01	13.85	13.90	13.90	+0.65	1	4308
09:34:58	13.85	13.90	13.85	+0.60	2	4307
09:34:34	13.85	13.90	13.90	+0.65	1	4305
09:34:33	13.85	13.90	13.90	+0.65	10	4304
09:34:27	13.85	13.95	13.85	+0.60	1	4294
09:34:26	13.85	13.90	13.90	+0.65	30	4293
09:34:26	13.85	13.90	13.90	+0.65	7	4263
09:34:26	13.80	13.85	13.85	+0.60	4	4256
09:34:23	13.80	13.85	13.85	+0.60	17	4252
09:34:23	13.85	13.90	13.85	+0.60	3	4235
09:34:23	13.85	13.90	13.85	+0.60	50	4232
09:34:09	13.85	13.90	13.85	+0.60	2	4182
09:34:06	13.85	13.90	13.85	+0.60	2	4180
09:33:58	13.85	13.90	13.85	+0.60	1	4178
09:33:57	13.85	13.90	13.85	+0.60	1	4177
09:33:54	13.85	13.90	13.85	+0.60	2	4176
09:33:45	13.85	13.90	13.85	+0.60	2	4174
09:33:40	13.85	13.90	13.85	+0.60	2	4172
09:33:36	13.85	13.90	13.85	+0.60	1	4170
09:33:28	13.85	13.90	13.85	+0.60	2	4169
09:33:13	13.85	13.95	13.85	+0.60	2	4167
09:33:10	13.85	13.95	13.95	+0.70	2	4165
09:33:09	13.85	13.90	13.90	+0.65	4	4163
09:33:09	13.90	13.95	13.90	+0.65	1	4159
09:33:07	13.85	13.90	13.90	+0.65	20	4158
09:33:01	13.90	13.95	13.85	+0.60	2	4138
09:33:01	13.90	13.95	13.90	+0.65	1	4136
09:32:59	13.85	13.90	13.90	+0.65	1	4135
09:32:55	13.85	13.95	13.95	+0.70	1	4134
09:32:52	13.90	13.95	13.90	+0.65	5	4133
09:32:52	13.85	13.90	13.90	+0.65	8	4128
09:32:52	13.85	13.90	13.90	+0.65	15	4120
09:32:52	13.85	13.90	13.90	+0.65	31	4105
09:32:52	13.85	13.90	13.90	+0.65	31	4074
09:32:47	13.85	13.90	13.85	+0.60	1	4043
09:32:45	13.85	13.90	13.90	+0.65	15	4042
09:32:45	13.85	13.90	13.85	+0.60	1	4027
09:32:45	13.85	13.90	13.85	+0.60	20	4026
09:32:43	13.85	13.90	13.85	+0.60	5	4006
09:32:38	13.85	13.90	13.85	+0.60	2	4001
09:32:36	13.85	13.90	13.90	+0.65	10	3999
09:32:35	13.85	13.90	13.90	+0.65	1	3989
09:32:34	13.85	13.90	13.85	+0.60	8	3988
09:32:33	13.85	13.90	13.85	+0.60	6	3980
09:32:33	13.85	13.90	13.85	+0.60	5	3974
09:32:31	13.85	13.90	13.85	+0.60	13	3969
09:32:31	13.85	13.90	13.85	+0.60	5	3956
09:32:27	13.85	13.90	13.85	+0.60	1	3951
09:32:25	13.85	13.90	13.90	+0.65	5	3950
09:32:21	13.90	13.95	13.90	+0.65	4	3945
09:32:21	13.85	13.90	13.90	+0.65	1	3941
09:32:17	13.90	13.95	13.90	+0.65	3	3940
09:32:13	13.90	13.95	13.90	+0.65	40	3937
09:32:13	13.90	13.95	13.90	+0.65	2	3897
09:32:12	13.90	13.95	13.90	+0.65	20	3895
09:32:04	13.90	13.95	13.95	+0.70	2	3875
09:31:52	13.90	13.95	13.95	+0.70	10	3873
09:31:50	13.90	13.95	13.90	+0.65	1	3863
09:31:44	13.90	13.95	13.90	+0.65	5	3862
09:31:40	13.90	13.95	13.90	+0.65	2	3857
09:31:38	13.90	13.95	13.95	+0.70	2	3855
09:31:37	13.90	13.95	13.95	+0.70	1	3853
09:31:32	13.90	13.95	13.95	+0.70	1	3852
09:31:29	13.90	13.95	13.95	+0.70	3	3851
09:31:22	13.85	13.90	13.95	+0.70	106	3848
09:31:22	13.85	13.90	13.90	+0.65	14	3742
09:31:21	13.90	13.95	13.90	+0.65	6	3728
09:31:19	13.90	13.95	13.90	+0.65	1	3722
09:31:19	13.90	13.95	13.95	+0.70	2	3721
09:31:18	13.90	13.95	13.90	+0.65	1	3719
09:31:17	13.90	13.95	13.95	+0.70	2	3718
09:31:16	13.85	13.95	13.95	+0.70	2	3716
09:31:15	13.90	13.95	13.90	+0.65	10	3714
09:31:15	13.90	13.95	13.95	+0.70	1	3704
09:31:11	13.90	13.95	13.95	+0.70	10	3703
09:31:11	13.90	13.95	13.95	+0.70	3	3693
09:31:09	13.90	13.95	13.95	+0.70	1	3690
09:31:02	13.90	13.95	13.90	+0.65	10	3689
09:31:01	13.90	13.95	13.95	+0.70	10	3679
09:31:00	13.90	13.95	13.90	+0.65	3	3669
09:31:00	13.90	13.95	13.90	+0.65	20	3666
09:30:55	13.95	14.00	13.95	+0.70	5	3646
09:30:55	13.95	14.00	13.95	+0.70	1	3641
09:30:51	13.95	14.00	13.95	+0.70	13	3640
09:30:50	13.95	14.00	13.95	+0.70	20	3627
09:30:48	13.95	14.00	13.95	+0.70	1	3607
09:30:48	13.95	14.00	13.95	+0.70	1	3606
09:30:47	13.95	14.00	14.00	+0.75	5	3605
09:30:46	13.95	14.00	13.95	+0.70	1	3600
09:30:46	13.95	14.00	13.95	+0.70	1	3599
09:30:44	13.95	14.00	13.95	+0.70	10	3598
09:30:43	13.95	14.00	14.00	+0.75	1	3588
09:30:41	13.95	14.00	13.95	+0.70	10	3587
09:30:38	13.95	14.00	14.00	+0.75	2	3577
09:30:36	13.95	14.00	13.95	+0.70	2	3575
09:30:35	13.95	14.00	14.00	+0.75	1	3573
09:30:35	13.95	14.00	13.95	+0.70	1	3572
09:30:30	13.95	14.00	14.00	+0.75	4	3571
09:30:30	13.95	14.00	13.95	+0.70	1	3567
09:30:29	13.95	14.00	13.95	+0.70	10	3566
09:30:27	13.95	14.00	13.95	+0.70	5	3556
09:30:23	13.95	14.00	13.95	+0.70	1	3551
09:30:21	13.95	14.00	13.95	+0.70	2	3550
09:30:19	13.90	13.95	13.95	+0.70	130	3548
09:30:15	13.90	13.95	13.95	+0.70	1	3418
09:30:14	13.90	13.95	13.90	+0.65	1	3417
09:30:13	13.90	13.95	13.95	+0.70	50	3416
09:30:13	13.90	13.95	13.95	+0.70	2	3366
09:30:13	13.90	13.95	13.90	+0.65	2	3364
09:30:12	13.90	13.95	13.90	+0.65	1	3362
09:30:10	13.90	13.95	13.90	+0.65	10	3361
09:30:10	13.90	13.95	13.95	+0.70	5	3351
09:30:10	13.90	13.95	13.90	+0.65	1	3346
09:30:09	13.90	13.95	13.90	+0.65	10	3345
09:30:09	13.90	13.95	13.90	+0.65	2	3335
09:30:05	13.90	13.95	13.90	+0.65	35	3333
09:30:04	13.90	13.95	13.90	+0.65	1	3298
09:30:02	13.90	13.95	13.95	+0.70	5	3297
09:30:01	13.90	13.95	13.95	+0.70	1	3292
09:29:59	13.90	13.95	13.95	+0.70	3	3291
09:29:56	13.90	13.95	13.90	+0.65	1	3288
09:29:53	13.90	13.95	13.90	+0.65	2	3287
09:29:52	13.90	13.95	13.95	+0.70	2	3285
09:29:51	13.90	13.95	13.90	+0.65	10	3283
09:29:47	13.90	13.95	13.95	+0.70	12	3273
09:29:46	13.90	13.95	13.95	+0.70	5	3261
09:29:46	13.90	13.95	13.95	+0.70	1	3256
09:29:44	13.90	13.95	13.90	+0.65	1	3255
09:29:42	13.90	13.95	13.90	+0.65	1	3254
09:29:41	13.90	13.95	13.90	+0.65	1	3253
09:29:41	13.90	13.95	13.95	+0.70	2	3252
09:29:39	13.90	13.95	13.90	+0.65	4	3250
09:29:38	13.90	13.95	13.90	+0.65	2	3246
09:29:37	13.90	13.95	13.95	+0.70	6	3244
09:29:37	13.90	13.95	13.90	+0.65	1	3238
09:29:37	13.90	13.95	13.95	+0.70	2	3237
09:29:36	13.90	13.95	13.90	+0.65	3	3235
09:29:34	13.90	13.95	13.90	+0.65	4	3232
09:29:34	13.90	13.95	13.95	+0.70	1	3228
09:29:33	13.90	13.95	13.95	+0.70	1	3227
09:29:31	13.90	13.95	13.95	+0.70	1	3226
09:29:31	13.90	13.95	13.95	+0.70	1	3225
09:29:26	13.90	13.95	13.95	+0.70	1	3224
09:29:24	13.90	13.95	13.90	+0.65	2	3223
09:29:19	13.90	13.95	13.90	+0.65	3	3221
09:29:17	13.90	13.95	13.90	+0.65	2	3218
09:29:17	13.90	13.95	13.95	+0.70	1	3216
09:29:16	13.90	13.95	13.90	+0.65	1	3215
09:29:14	13.90	13.95	13.90	+0.65	1	3214
09:29:13	13.90	13.95	13.95	+0.70	29	3213
09:29:12	13.85	13.90	13.90	+0.65	119	3184
09:29:12	13.85	13.90	13.90	+0.65	50	3065
09:29:12	13.85	13.90	13.90	+0.65	20	3015
09:29:11	13.85	13.90	13.90	+0.65	3	2995
09:29:10	13.85	13.90	13.90	+0.65	3	2992
09:29:10	13.85	13.90	13.90	+0.65	5	2989
09:29:08	13.85	13.90	13.90	+0.65	3	2984
09:29:07	13.85	13.90	13.90	+0.65	2	2981
09:29:07	13.85	13.90	13.90	+0.65	10	2979
09:29:05	13.85	13.90	13.90	+0.65	1	2969
09:29:04	13.85	13.90	13.90	+0.65	17	2968
09:29:01	13.85	13.90	13.90	+0.65	11	2951
09:29:01	13.85	13.90	13.85	+0.60	6	2940
09:29:01	13.85	13.90	13.90	+0.65	11	2934
09:29:01	13.80	13.85	13.85	+0.60	85	2923
09:28:59	13.80	13.85	13.85	+0.60	4	2838
09:28:57	13.80	13.85	13.85	+0.60	1	2834
09:28:57	13.80	13.85	13.85	+0.60	1	2833
09:28:57	13.80	13.85	13.85	+0.60	1	2832
09:28:54	13.80	13.85	13.85	+0.60	30	2831
09:28:52	13.80	13.85	13.85	+0.60	30	2801
09:28:51	13.80	13.85	13.85	+0.60	18	2771
09:28:50	13.80	13.85	13.85	+0.60	3	2753
09:28:50	13.80	13.85	13.80	+0.55	2	2750
09:28:47	13.80	13.85	13.85	+0.60	1	2748
09:28:47	13.75	13.80	13.80	+0.55	13	2747
09:28:46	13.75	13.80	13.80	+0.55	1	2734
09:28:43	13.75	13.80	13.80	+0.55	1	2733
09:28:43	13.75	13.80	13.80	+0.55	2	2732
09:28:43	13.75	13.80	13.80	+0.55	1	2730
09:28:41	13.75	13.80	13.80	+0.55	19	2729
09:28:40	13.80	13.85	13.80	+0.55	16	2710
09:28:40	13.80	13.85	13.85	+0.60	2	2694
09:28:31	13.80	13.85	13.80	+0.55	1	2692
09:28:30	13.75	13.85	13.85	+0.60	1	2691
09:28:30	13.80	13.85	13.80	+0.55	7	2690
09:28:30	13.80	13.85	13.80	+0.55	3	2683
09:28:29	13.75	13.85	13.85	+0.60	1	2680
09:28:29	13.80	13.85	13.80	+0.55	2	2679
09:28:22	13.75	13.80	13.85	+0.60	1	2677
09:28:22	13.75	13.80	13.80	+0.55	1	2676
09:28:21	13.80	13.85	13.80	+0.55	1	2675
09:28:15	13.75	13.85	13.75	+0.50	2	2674
09:28:15	13.75	13.85	13.85	+0.60	2	2672
09:28:13	13.75	13.85	13.85	+0.60	5	2670
09:28:12	13.75	13.85	13.85	+0.60	10	2665
09:28:12	13.75	13.85	13.75	+0.50	2	2655
09:28:12	13.80	13.85	13.80	+0.55	9	2653
09:28:12	13.80	13.85	13.80	+0.55	1	2644
09:28:11	13.75	13.80	13.80	+0.55	153	2643
09:28:11	13.70	13.75	13.75	+0.50	30	2490
09:28:11	13.70	13.75	13.75	+0.50	1	2460
09:28:11	13.75	13.80	13.75	+0.50	1	2459
09:28:10	13.70	13.75	13.75	+0.50	12	2458
09:28:10	13.70	13.75	13.75	+0.50	1	2446
09:28:10	13.70	13.75	13.75	+0.50	1	2445
09:28:08	13.70	13.75	13.75	+0.50	1	2444
09:28:07	13.70	13.75	13.75	+0.50	1	2443
09:28:04	13.75	13.80	13.75	+0.50	2	2442
09:28:04	13.75	13.80	13.75	+0.50	5	2440
09:28:02	13.75	13.80	13.75	+0.50	1	2435
09:28:02	13.70	13.75	13.75	+0.50	5	2434
09:28:01	13.70	13.75	13.75	+0.50	10	2429
09:28:00	13.70	13.75	13.75	+0.50	15	2419
09:28:00	13.70	13.75	13.75	+0.50	1	2404
09:27:59	13.70	13.75	13.75	+0.50	2	2403
09:27:58	13.70	13.75	13.75	+0.50	10	2401
09:27:58	13.70	13.75	13.75	+0.50	1	2391
09:27:58	13.70	13.75	13.75	+0.50	1	2390
09:27:57	13.70	13.75	13.70	+0.45	1	2389
09:27:57	13.70	13.75	13.75	+0.50	10	2388
09:27:56	13.70	13.75	13.75	+0.50	1	2378
09:27:54	13.70	13.75	13.75	+0.50	2	2377
09:27:54	13.70	13.75	13.75	+0.50	20	2375
09:27:53	13.70	13.75	13.75	+0.50	5	2355
09:27:52	13.70	13.75	13.75	+0.50	1	2350
09:27:49	13.70	13.75	13.75	+0.50	3	2349
09:27:46	13.70	13.75	13.75	+0.50	2	2346
09:27:43	13.70	13.75	13.75	+0.50	1	2344
09:27:41	13.70	13.75	13.75	+0.50	2	2343
09:27:40	13.70	13.75	13.75	+0.50	5	2341
09:27:40	13.70	13.75	13.70	+0.45	10	2336
09:27:40	13.70	13.75	13.70	+0.45	20	2326
09:27:40	13.75	13.80	13.75	+0.50	10	2306
09:27:40	13.70	13.80	13.70	+0.45	50	2296
09:27:39	13.70	13.75	13.75	+0.50	1	2246
09:27:38	13.70	13.75	13.75	+0.50	3	2245
09:27:37	13.70	13.75	13.75	+0.50	2	2242
09:27:36	13.70	13.75	13.75	+0.50	5	2240
09:27:35	13.70	13.75	13.75	+0.50	1	2235
09:27:33	13.70	13.75	13.75	+0.50	11	2234
09:27:33	13.70	13.75	13.75	+0.50	2	2223
09:27:33	13.70	13.75	13.75	+0.50	3	2221
09:27:32	13.70	13.75	13.75	+0.50	6	2218
09:27:32	13.70	13.75	13.75	+0.50	20	2212
09:27:25	13.70	13.75	13.75	+0.50	20	2192
09:27:22	13.70	13.75	13.75	+0.50	2	2172
09:27:21	13.70	13.75	13.70	+0.45	1	2170
09:27:19	13.70	13.75	13.75	+0.50	39	2169
09:27:18	13.70	13.75	13.70	+0.45	3	2130
09:27:18	13.65	13.70	13.70	+0.45	163	2127
09:27:18	13.65	13.70	13.70	+0.45	104	1964
09:27:18	13.65	13.70	13.70	+0.45	155	1860
09:27:14	13.65	13.70	13.70	+0.45	1	1705
09:27:01	13.65	13.70	13.70	+0.45	16	1704
09:27:01	13.65	13.70	13.70	+0.45	3	1688
09:26:57	13.60	13.70	13.70	+0.45	5	1685
09:26:54	13.60	13.65	13.65	+0.40	47	1680
09:26:54	13.60	13.65	13.65	+0.40	70	1633
09:26:47	13.60	13.65	13.65	+0.40	27	1563
09:26:46	13.60	13.65	13.60	+0.35	2	1536
09:26:46	13.55	13.60	13.60	+0.35	141	1534
09:26:46	13.55	13.60	13.60	+0.35	7	1393
09:26:46	13.55	13.60	13.60	+0.35	58	1386
09:26:46	13.55	13.60	13.60	+0.35	10	1328
09:26:40	13.55	13.60	13.60	+0.35	1	1318
09:26:38	13.55	13.60	13.60	+0.35	20	1317
09:26:35	13.55	13.60	13.60	+0.35	5	1297
09:26:35	13.55	13.60	13.55	+0.30	1	1292
09:26:29	13.55	13.60	13.60	+0.35	2	1291
09:26:17	13.55	13.60	13.60	+0.35	8	1289
09:25:59	13.55	13.60	13.60	+0.35	1	1281
09:25:55	13.55	13.60	13.60	+0.35	10	1280
09:25:21	13.55	13.60	13.60	+0.35	2	1270
09:24:44	13.55	13.60	13.60	+0.35	1	1268
09:24:40	13.55	13.60	13.60	+0.35	1	1267
09:24:35	13.55	13.60	13.60	+0.35	1	1266
09:24:30	13.55	13.60	13.60	+0.35	1	1265
09:24:28	13.55	13.60	13.55	+0.30	1	1264
09:24:23	13.55	13.60	13.60	+0.35	1	1263
09:23:57	13.55	13.60	13.55	+0.30	1	1262
09:23:54	13.55	13.60	13.60	+0.35	1	1261
09:23:42	13.55	13.60	13.55	+0.30	1	1260
09:23:35	13.55	13.60	13.55	+0.30	2	1259
09:23:28	13.55	13.60	13.60	+0.35	3	1257
09:23:20	13.55	13.60	13.60	+0.35	1	1254
09:23:18	13.55	13.60	13.60	+0.35	1	1253
09:23:10	13.55	13.60	13.60	+0.35	5	1252
09:23:01	13.55	13.60	13.60	+0.35	3	1247
09:23:01	13.55	13.60	13.60	+0.35	2	1244
09:22:03	13.55	13.60	13.60	+0.35	1	1242
09:21:36	13.55	13.60	13.60	+0.35	1	1241
09:21:29	13.55	13.60	13.60	+0.35	1	1240
09:21:24	13.55	13.60	13.55	+0.30	8	1239
09:21:24	13.60	13.65	13.60	+0.35	3	1231
09:21:22	13.60	13.65	13.60	+0.35	10	1228
09:21:21	13.60	13.65	13.65	+0.40	3	1218
09:21:06	13.60	13.65	13.60	+0.35	2	1215
09:21:04	13.60	13.65	13.60	+0.35	1	1213
09:20:59	13.60	13.65	13.60	+0.35	1	1212
09:20:58	13.60	13.65	13.60	+0.35	2	1211
09:20:56	13.60	13.65	13.60	+0.35	5	1209
09:20:55	13.60	13.65	13.60	+0.35	2	1204
09:20:52	13.60	13.65	13.60	+0.35	1	1202
09:20:50	13.60	13.65	13.60	+0.35	2	1201
09:20:49	13.60	13.65	13.60	+0.35	3	1199
09:20:48	13.60	13.65	13.60	+0.35	1	1196
09:20:46	13.60	13.65	13.60	+0.35	16	1195
09:20:45	13.60	13.65	13.60	+0.35	1	1179
09:20:35	13.60	13.65	13.60	+0.35	1	1178
09:20:29	13.60	13.65	13.65	+0.40	2	1177
09:20:27	13.60	13.65	13.60	+0.35	5	1175
09:20:27	13.60	13.65	13.65	+0.40	1	1170
09:20:24	13.60	13.65	13.65	+0.40	5	1169
09:20:13	13.60	13.65	13.60	+0.35	1	1164
09:20:12	13.60	13.65	13.60	+0.35	3	1163
09:20:11	13.60	13.65	13.60	+0.35	2	1160
09:20:09	13.55	13.60	13.60	+0.35	80	1158
09:20:04	13.50	13.60	13.60	+0.35	5	1078
09:19:55	13.50	13.60	13.60	+0.35	2	1073
09:19:54	13.50	13.60	13.60	+0.35	15	1071
09:19:47	13.50	13.60	13.50	+0.25	1	1056
09:19:45	13.50	13.60	13.50	+0.25	1	1055
09:19:43	13.50	13.60	13.60	+0.35	3	1054
09:19:43	13.45	13.55	13.55	+0.30	80	1051
09:19:43	13.45	13.50	13.50	+0.25	5	971
09:19:43	13.45	13.50	13.50	+0.25	45	966
09:19:40	13.45	13.50	13.50	+0.25	1	921
09:19:35	13.45	13.50	13.50	+0.25	1	920
09:19:33	13.45	13.50	13.50	+0.25	2	919
09:19:23	13.45	13.50	13.50	+0.25	1	917
09:19:17	13.45	13.50	13.45	+0.20	2	916
09:19:17	13.45	13.50	13.50	+0.25	1	914
09:19:07	13.45	13.50	13.50	+0.25	10	913
09:19:04	13.45	13.50	13.50	+0.25	50	903
09:18:49	13.45	13.50	13.50	+0.25	2	853
09:18:35	13.40	13.45	13.45	+0.20	40	851
09:18:33	13.40	13.45	13.45	+0.20	1	811
09:18:15	13.40	13.45	13.45	+0.20	1	810
09:17:48	13.40	13.45	13.40	+0.15	5	809
09:17:31	13.40	13.45	13.40	+0.15	20	804
09:17:24	13.40	13.45	13.45	+0.20	1	784
09:16:56	13.40	13.50	13.40	+0.15	1	783
09:16:56	13.45	13.50	13.45	+0.20	2	782
09:16:55	13.45	13.50	13.45	+0.20	1	780
09:16:47	13.45	13.50	13.45	+0.20	2	779
09:16:46	13.40	13.45	13.45	+0.20	8	777
09:16:18	13.45	13.50	13.45	+0.20	2	769
09:16:15	13.40	13.45	13.45	+0.20	2	767
09:16:13	13.45	13.50	13.45	+0.20	5	765
09:16:06	13.40	13.45	13.45	+0.20	1	760
09:16:04	13.40	13.45	13.45	+0.20	5	759
09:15:51	13.45	13.50	13.45	+0.20	4	754
09:15:49	13.40	13.45	13.45	+0.20	1	750
09:15:47	13.40	13.45	13.45	+0.20	1	749
09:15:42	13.40	13.45	13.45	+0.20	78	748
09:15:42	13.40	13.45	13.40	+0.15	24	670
09:15:42	13.35	13.40	13.40	+0.15	26	646
09:15:24	13.35	13.40	13.40	+0.15	10	620
09:15:22	13.35	13.40	13.40	+0.15	2	610
09:15:20	13.35	13.40	13.40	+0.15	1	608
09:14:19	13.35	13.40	13.40	+0.15	1	607
09:13:07	13.30	13.35	13.35	+0.10	2	606
09:13:07	13.30	13.35	13.35	+0.10	15	604
09:12:51	13.30	13.35	13.30	+0.05	9	589
09:12:35	13.30	13.35	13.30	+0.05	1	580
09:12:06	13.30	13.35	13.30	+0.05	5	579
09:11:57	13.30	13.35	13.30	+0.05	1	574
09:11:48	13.30	13.35	13.30	+0.05	1	573
09:11:05	13.30	13.40	13.30	+0.05	3	572
09:11:05	13.35	13.40	13.30	+0.05	23	569
09:11:05	13.35	13.40	13.35	+0.10	37	546
09:10:39	13.35	13.45	13.35	+0.10	4	509
09:10:29	13.40	13.45	13.35	+0.10	4	505
09:10:29	13.40	13.45	13.40	+0.15	6	501
09:10:01	13.40	13.45	13.35	+0.10	12	495
09:10:01	13.40	13.45	13.40	+0.15	27	483
09:10:00	13.40	13.45	13.40	+0.15	8	456
09:10:00	13.35	13.40	13.40	+0.15	15	448
09:09:46	13.40	13.45	13.40	+0.15	2	433
09:09:40	13.40	13.45	13.40	+0.15	30	431
09:09:24	13.40	13.45	13.40	+0.15	1	401
09:09:17	13.35	13.40	13.40	+0.15	19	400
09:09:12	13.40	13.45	13.40	+0.15	6	381
09:09:12	13.40	13.45	13.40	+0.15	10	375
09:09:11	13.40	13.45	13.40	+0.15	1	365
09:09:10	13.40	13.45	13.40	+0.15	1	364
09:09:03	13.40	13.45	13.40	+0.15	1	363
09:08:59	13.40	13.45	13.40	+0.15	3	362
09:08:46	13.40	13.45	13.40	+0.15	1	359
09:08:46	13.40	13.45	13.40	+0.15	2	358
09:08:44	13.40	13.45	13.40	+0.15	1	356
09:08:28	13.40	13.45	13.40	+0.15	10	355
09:08:28	13.40	13.45	13.40	+0.15	12	345
09:08:12	13.35	13.40	13.40	+0.15	28	333
09:08:10	13.35	13.40	13.40	+0.15	10	305
09:07:52	13.35	13.40	13.40	+0.15	2	295
09:07:11	13.35	13.40	13.40	+0.15	10	293
09:07:06	13.35	13.40	13.35	+0.10	5	283
09:06:47	13.35	13.40	13.35	+0.10	1	278
09:06:27	13.35	13.40	13.35	+0.10	14	277
09:06:27	13.35	13.40	13.35	+0.10	2	263
09:06:27	13.30	13.35	13.35	+0.10	9	261
09:06:23	13.30	13.35	13.35	+0.10	3	252
09:06:16	13.30	13.35	13.35	+0.10	1	249
09:06:16	13.30	13.35	13.35	+0.10	50	248
09:06:13	13.30	13.35	13.35	+0.10	2	198
09:06:05	13.35	13.40	13.35	+0.10	41	196
09:06:05	13.30	13.35	13.35	+0.10	9	155
09:06:00	13.30	13.35	13.35	+0.10	1	146
09:05:56	13.30	13.35	13.35	+0.10	10	145
09:05:49	13.30	13.35	13.35	+0.10	2	135
09:05:30	13.30	13.35	13.35	+0.10	1	133
09:05:25	13.30	13.35	13.35	+0.10	1	132
09:05:15	13.30	13.35	13.35	+0.10	1	131
09:03:39	13.30	13.35	13.30	+0.05	3	130
09:02:31	13.30	13.35	13.30	+0.05	1	127
09:02:31	13.25	13.30	13.30	+0.05	6	126
09:01:23	13.20	13.25	13.25	0	17	120
09:01:13	13.20	13.25	13.25	0	2	103
09:01:13	13.20	13.25	13.25	0	3	101
09:00:40	13.20	13.25	13.20	-0.05	1	98
09:00:40	13.20	13.25	13.20	-0.05	2	97
09:00:20	13.25	13.30	13.25	0	4	95
09:00:20	13.25	13.30	13.25	0	30	91
09:00:20	13.15	13.25	13.25	0	18	61
09:00:11	13.20	13.25	13.20	-0.05	7	43
09:00:11	13.20	13.25	13.20	-0.05	10	36
09:00:07	--	--	13.25	0	26	26

　

其他人也逛...

MyCard 2000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值10, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值50, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

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

統一超商10000元虛擬商品卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 10000點虛擬點數卡

MyCard 500點虛擬點數卡

【金屬盤後】金價跌銅價漲☆

拍付國際擴大金融科技布局首度...

我的自選股

即時重大訊息

‧技嘉擬配息6.7元股利發放率近9成
‧中鋼股東會紀念品護食安送抗菌...
‧【歐股盤後】收高☆

加密貨幣

比特幣BTC	61601.45	-2,210.41	-3.46%
以太幣ETH	3003.16	-81.76	-2.65%
瑞波幣XRP	0.495289	0.00	-0.28%
比特幣現金BCH	471.09	-16.32	-3.35%
萊特幣LTC	80.30	0.38	0.47%
卡達幣ADA	0.448388	-0.01	-2.23%
波場幣TRX	0.109723	0.00	-1.88%
恆星幣XLM	0.107675	0.00	-1.76%

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。