最新三大法人買超270億台股重登2萬法人：關注企業財報熱門[公告] 華建:公告本公司取得新北市鶯歌區鳳鳴段土地

更新報價

四維航 (5608) 航運業上市

19.35 ▲+0.75 +4.03% 1.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	5,814	19.35	4	19.40	18	18.70	19.60	18.50	18.60

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	19.35	19.40	19.35	+0.75	9	5814
13:30:00	19.30	19.40	19.35	+0.75	223	5805
13:24:57	19.30	19.40	19.30	+0.70	2	5582
13:24:51	19.35	19.40	19.35	+0.75	1	5580
13:24:48	19.35	19.40	19.35	+0.75	1	5579
13:24:40	19.30	19.35	19.35	+0.75	1	5578
13:24:39	19.35	19.40	19.35	+0.75	1	5577
13:24:27	19.35	19.40	19.35	+0.75	10	5576
13:24:24	19.35	19.40	19.35	+0.75	5	5566
13:24:16	19.35	19.40	19.35	+0.75	1	5561
13:23:45	19.35	19.40	19.40	+0.80	1	5560
13:23:29	19.35	19.40	19.40	+0.80	1	5559
13:23:25	19.35	19.40	19.35	+0.75	1	5558
13:23:20	19.35	19.40	19.35	+0.75	1	5557
13:23:07	19.30	19.35	19.35	+0.75	1	5556
13:23:03	19.35	19.40	19.35	+0.75	2	5555
13:23:03	19.30	19.35	19.35	+0.75	2	5553
13:22:54	19.30	19.35	19.35	+0.75	5	5551
13:22:53	19.30	19.40	19.40	+0.80	1	5546
13:22:52	19.30	19.35	19.35	+0.75	2	5545
13:22:52	19.30	19.35	19.30	+0.70	1	5543
13:22:43	19.30	19.35	19.35	+0.75	1	5542
13:22:41	19.30	19.35	19.30	+0.70	1	5541
13:22:30	19.30	19.40	19.30	+0.70	1	5540
13:22:15	19.30	19.40	19.30	+0.70	1	5539
13:22:12	19.35	19.40	19.35	+0.75	4	5538
13:22:10	19.35	19.40	19.35	+0.75	2	5534
13:22:10	19.35	19.40	19.40	+0.80	2	5532
13:22:03	19.35	19.40	19.35	+0.75	1	5530
13:21:58	19.30	19.35	19.35	+0.75	4	5529
13:21:47	19.30	19.35	19.35	+0.75	2	5525
13:21:25	19.35	19.40	19.35	+0.75	1	5523
13:21:25	19.35	19.40	19.35	+0.75	1	5522
13:21:23	19.30	19.35	19.35	+0.75	1	5521
13:20:52	19.30	19.35	19.35	+0.75	5	5520
13:20:25	19.35	19.40	19.35	+0.75	11	5515
13:20:25	19.35	19.40	19.35	+0.75	1	5504
13:20:02	19.35	19.40	19.35	+0.75	1	5503
13:19:36	19.35	19.40	19.35	+0.75	2	5502
13:19:36	19.35	19.40	19.35	+0.75	3	5500
13:19:26	19.35	19.40	19.35	+0.75	1	5497
13:19:20	19.30	19.40	19.30	+0.70	2	5496
13:19:19	19.30	19.40	19.30	+0.70	1	5494
13:19:17	19.35	19.40	19.35	+0.75	3	5493
13:19:08	19.35	19.40	19.35	+0.75	2	5490
13:19:08	19.30	19.35	19.35	+0.75	2	5488
13:19:08	19.30	19.35	19.35	+0.75	3	5486
13:19:05	19.30	19.35	19.30	+0.70	1	5483
13:19:02	19.30	19.35	19.35	+0.75	1	5482
13:18:55	19.30	19.35	19.35	+0.75	3	5481
13:18:43	19.30	19.35	19.35	+0.75	2	5478
13:18:28	19.30	19.35	19.35	+0.75	1	5476
13:18:15	19.30	19.35	19.35	+0.75	1	5475
13:18:12	19.30	19.35	19.30	+0.70	2	5474
13:17:27	19.30	19.40	19.30	+0.70	1	5472
13:17:14	19.35	19.40	19.35	+0.75	7	5471
13:16:18	19.35	19.40	19.35	+0.75	2	5464
13:16:18	19.35	19.40	19.35	+0.75	1	5462
13:16:18	19.30	19.35	19.35	+0.75	7	5461
13:15:42	19.30	19.35	19.35	+0.75	2	5454
13:15:23	19.25	19.30	19.30	+0.70	1	5452
13:15:13	19.30	19.35	19.30	+0.70	1	5451
13:15:12	19.30	19.35	19.30	+0.70	1	5450
13:15:06	19.30	19.35	19.30	+0.70	2	5449
13:14:59	19.35	19.40	19.35	+0.75	1	5447
13:14:59	19.25	19.35	19.35	+0.75	4	5446
13:14:53	19.20	19.35	19.35	+0.75	2	5442
13:14:51	19.30	19.35	19.30	+0.70	3	5440
13:14:51	19.20	19.30	19.30	+0.70	4	5437
13:14:50	19.20	19.25	19.25	+0.65	1	5433
13:14:50	19.20	19.25	19.25	+0.65	1	5432
13:14:50	19.25	19.30	19.25	+0.65	1	5431
13:14:50	19.25	19.30	19.25	+0.65	30	5430
13:14:50	19.25	19.30	19.30	+0.70	1	5400
13:14:30	19.30	19.35	19.30	+0.70	1	5399
13:14:13	19.25	19.35	19.35	+0.75	1	5398
13:14:12	19.30	19.35	19.30	+0.70	41	5397
13:13:50	19.35	19.40	19.35	+0.75	20	5356
13:13:50	19.40	19.45	19.40	+0.80	2	5336
13:13:50	19.35	19.40	19.40	+0.80	1	5334
13:13:46	19.40	19.45	19.40	+0.80	1	5333
13:13:44	19.35	19.40	19.40	+0.80	1	5332
13:13:38	19.40	19.45	19.40	+0.80	1	5331
13:13:37	19.35	19.40	19.40	+0.80	1	5330
13:13:35	19.40	19.45	19.40	+0.80	29	5329
13:13:34	19.40	19.45	19.40	+0.80	1	5300
13:13:30	19.40	19.45	19.45	+0.85	1	5299
13:13:23	19.40	19.45	19.45	+0.85	1	5298
13:13:23	19.40	19.45	19.45	+0.85	1	5297
13:12:41	19.40	19.45	19.45	+0.85	1	5296
13:12:38	19.40	19.45	19.40	+0.80	2	5295
13:12:15	19.40	19.45	19.40	+0.80	3	5293
13:11:43	19.40	19.45	19.40	+0.80	2	5290
13:11:40	19.40	19.45	19.45	+0.85	1	5288
13:11:37	19.40	19.45	19.40	+0.80	2	5287
13:11:27	19.40	19.45	19.40	+0.80	1	5285
13:11:25	19.40	19.45	19.40	+0.80	4	5284
13:11:20	19.40	19.45	19.40	+0.80	1	5280
13:11:08	19.40	19.45	19.45	+0.85	1	5279
13:10:41	19.40	19.45	19.40	+0.80	1	5278
13:10:10	19.40	19.45	19.45	+0.85	3	5277
13:09:56	19.40	19.45	19.40	+0.80	1	5274
13:09:34	19.40	19.45	19.40	+0.80	1	5273
13:09:03	19.40	19.45	19.40	+0.80	2	5272
13:08:51	19.40	19.45	19.45	+0.85	5	5270
13:08:40	19.40	19.45	19.40	+0.80	2	5265
13:08:33	19.40	19.45	19.40	+0.80	1	5263
13:08:22	19.40	19.45	19.40	+0.80	1	5262
13:08:01	19.40	19.45	19.40	+0.80	1	5261
13:07:59	19.40	19.45	19.40	+0.80	1	5260
13:07:59	19.40	19.45	19.40	+0.80	2	5259
13:07:39	19.40	19.45	19.40	+0.80	2	5257
13:07:34	19.40	19.45	19.40	+0.80	2	5255
13:07:31	19.40	19.45	19.40	+0.80	1	5253
13:07:31	19.40	19.45	19.40	+0.80	3	5252
13:07:19	19.40	19.45	19.40	+0.80	2	5249
13:07:18	19.40	19.45	19.40	+0.80	1	5247
13:07:17	19.40	19.45	19.40	+0.80	1	5246
13:07:16	19.40	19.45	19.40	+0.80	1	5245
13:07:13	19.40	19.45	19.40	+0.80	10	5244
13:07:11	19.40	19.45	19.40	+0.80	10	5234
13:07:02	19.40	19.45	19.40	+0.80	10	5224
13:07:00	19.40	19.45	19.40	+0.80	1	5214
13:07:00	19.40	19.45	19.40	+0.80	1	5213
13:06:46	19.40	19.45	19.40	+0.80	1	5212
13:06:45	19.40	19.45	19.45	+0.85	1	5211
13:06:13	19.45	19.50	19.45	+0.85	1	5210
13:06:13	19.45	19.50	19.45	+0.85	2	5209
13:06:11	19.45	19.50	19.45	+0.85	1	5207
13:06:09	19.45	19.50	19.45	+0.85	4	5206
13:06:03	19.45	19.50	19.45	+0.85	1	5202
13:05:52	19.45	19.50	19.45	+0.85	1	5201
13:05:27	19.45	19.50	19.45	+0.85	3	5200
13:05:16	19.45	19.50	19.45	+0.85	2	5197
13:04:54	19.45	19.50	19.45	+0.85	1	5195
13:04:32	19.45	19.50	19.45	+0.85	10	5194
13:04:32	19.45	19.50	19.50	+0.90	2	5184
13:04:09	19.45	19.50	19.45	+0.85	1	5182
13:04:04	19.45	19.50	19.45	+0.85	2	5181
13:04:00	19.45	19.50	19.45	+0.85	1	5179
13:03:42	19.45	19.50	19.45	+0.85	1	5178
13:03:25	19.45	19.50	19.45	+0.85	1	5177
13:03:23	19.45	19.50	19.45	+0.85	1	5176
13:03:20	19.45	19.50	19.45	+0.85	1	5175
13:03:20	19.45	19.50	19.45	+0.85	1	5174
13:02:57	19.45	19.50	19.45	+0.85	2	5173
13:02:26	19.40	19.50	19.50	+0.90	1	5171
13:02:18	19.40	19.50	19.50	+0.90	2	5170
13:02:18	19.40	19.45	19.45	+0.85	5	5168
13:02:16	19.40	19.50	19.50	+0.90	1	5163
13:02:15	19.40	19.50	19.50	+0.90	1	5162
13:02:14	19.40	19.50	19.50	+0.90	1	5161
13:02:13	19.40	19.50	19.50	+0.90	1	5160
13:02:12	19.40	19.50	19.50	+0.90	1	5159
13:02:11	19.40	19.50	19.50	+0.90	1	5158
13:02:10	19.40	19.50	19.50	+0.90	1	5157
13:02:09	19.40	19.50	19.50	+0.90	1	5156
13:02:08	19.40	19.50	19.50	+0.90	1	5155
13:02:07	19.40	19.50	19.50	+0.90	1	5154
13:02:06	19.40	19.50	19.50	+0.90	1	5153
13:02:05	19.40	19.50	19.50	+0.90	1	5152
13:02:04	19.40	19.50	19.50	+0.90	1	5151
13:02:03	19.40	19.50	19.50	+0.90	1	5150
13:02:02	19.40	19.50	19.50	+0.90	1	5149
13:02:01	19.40	19.50	19.50	+0.90	1	5148
13:02:00	19.40	19.50	19.50	+0.90	1	5147
13:01:59	19.40	19.50	19.50	+0.90	1	5146
13:01:58	19.40	19.50	19.50	+0.90	1	5145
13:01:57	19.40	19.50	19.50	+0.90	1	5144
13:01:56	19.40	19.50	19.50	+0.90	1	5143
13:01:55	19.40	19.50	19.50	+0.90	1	5142
13:01:54	19.40	19.50	19.50	+0.90	1	5141
13:01:53	19.40	19.50	19.50	+0.90	1	5140
13:01:52	19.40	19.50	19.50	+0.90	1	5139
13:01:51	19.40	19.50	19.50	+0.90	1	5138
13:01:50	19.40	19.50	19.50	+0.90	1	5137
13:01:49	19.40	19.50	19.50	+0.90	1	5136
13:01:48	19.40	19.45	19.45	+0.85	1	5135
13:01:47	19.40	19.50	19.50	+0.90	1	5134
13:01:46	19.40	19.50	19.50	+0.90	1	5133
13:01:45	19.40	19.50	19.50	+0.90	1	5132
13:01:44	19.40	19.50	19.50	+0.90	1	5131
13:01:43	19.40	19.50	19.50	+0.90	1	5130
13:01:42	19.40	19.50	19.50	+0.90	1	5129
13:01:41	19.40	19.50	19.50	+0.90	1	5128
13:01:40	19.40	19.50	19.50	+0.90	1	5127
13:01:39	19.40	19.50	19.50	+0.90	1	5126
13:01:38	19.40	19.45	19.45	+0.85	1	5125
13:01:37	19.45	19.50	19.45	+0.85	1	5124
13:01:34	19.45	19.50	19.45	+0.85	3	5123
13:01:19	19.45	19.50	19.45	+0.85	5	5120
13:00:42	19.45	19.50	19.45	+0.85	2	5115
13:00:07	19.45	19.50	19.45	+0.85	2	5113
13:00:01	19.45	19.50	19.45	+0.85	1	5111
12:59:56	19.45	19.50	19.45	+0.85	1	5110
12:59:50	19.45	19.50	19.45	+0.85	1	5109
12:59:46	19.45	19.50	19.45	+0.85	1	5108
12:59:38	19.45	19.50	19.45	+0.85	1	5107
12:59:32	19.45	19.50	19.45	+0.85	2	5106
12:59:32	19.45	19.50	19.45	+0.85	1	5104
12:59:21	19.45	19.50	19.45	+0.85	3	5103
12:59:14	19.45	19.50	19.45	+0.85	1	5100
12:59:04	19.45	19.50	19.45	+0.85	1	5099
12:58:43	19.45	19.50	19.45	+0.85	43	5098
12:58:35	19.45	19.50	19.50	+0.90	1	5055
12:58:05	19.45	19.50	19.50	+0.90	1	5054
12:57:53	19.45	19.50	19.50	+0.90	1	5053
12:57:09	19.45	19.50	19.50	+0.90	2	5052
12:56:17	19.45	19.50	19.45	+0.85	3	5050
12:56:12	19.45	19.50	19.50	+0.90	1	5047
12:56:07	19.45	19.50	19.50	+0.90	8	5046
12:55:27	19.45	19.50	19.50	+0.90	2	5038
12:55:21	19.45	19.50	19.45	+0.85	5	5036
12:55:13	19.45	19.50	19.45	+0.85	10	5031
12:54:32	19.45	19.50	19.45	+0.85	3	5021
12:53:54	19.45	19.50	19.45	+0.85	2	5018
12:53:45	19.45	19.50	19.45	+0.85	2	5016
12:53:41	19.45	19.50	19.45	+0.85	2	5014
12:53:39	19.45	19.50	19.45	+0.85	1	5012
12:53:11	19.45	19.50	19.45	+0.85	2	5011
12:52:56	19.45	19.50	19.45	+0.85	8	5009
12:52:52	19.45	19.50	19.45	+0.85	1	5001
12:52:48	19.45	19.50	19.45	+0.85	2	5000
12:52:31	19.45	19.50	19.45	+0.85	5	4998
12:52:23	19.45	19.50	19.45	+0.85	1	4993
12:52:00	19.45	19.50	19.50	+0.90	1	4992
12:51:58	19.45	19.50	19.50	+0.90	3	4991
12:51:06	19.45	19.50	19.50	+0.90	1	4988
12:50:59	19.45	19.50	19.50	+0.90	2	4987
12:50:36	19.45	19.50	19.50	+0.90	2	4985
12:50:25	19.45	19.50	19.50	+0.90	9	4983
12:50:23	19.45	19.50	19.45	+0.85	6	4974
12:50:14	19.45	19.50	19.50	+0.90	5	4968
12:50:02	19.45	19.50	19.45	+0.85	1	4963
12:50:00	19.45	19.50	19.45	+0.85	1	4962
12:49:46	19.45	19.50	19.45	+0.85	1	4961
12:49:36	19.40	19.45	19.45	+0.85	1	4960
12:49:25	19.40	19.50	19.40	+0.80	13	4959
12:49:17	19.40	19.45	19.45	+0.85	9	4946
12:48:47	19.40	19.45	19.40	+0.80	1	4937
12:48:44	19.40	19.45	19.45	+0.85	1	4936
12:48:24	19.40	19.45	19.45	+0.85	1	4935
12:47:37	19.40	19.45	19.40	+0.80	3	4934
12:47:21	19.40	19.45	19.45	+0.85	1	4931
12:47:18	19.40	19.45	19.40	+0.80	1	4930
12:47:07	19.45	19.50	19.45	+0.85	2	4929
12:47:02	19.45	19.50	19.40	+0.80	47	4927
12:47:02	19.45	19.50	19.45	+0.85	3	4880
12:46:15	19.40	19.45	19.45	+0.85	1	4877
12:46:11	19.45	19.50	19.45	+0.85	1	4876
12:46:09	19.45	19.50	19.45	+0.85	1	4875
12:46:03	19.45	19.50	19.45	+0.85	1	4874
12:46:01	19.40	19.45	19.40	+0.80	1	4873
12:45:52	19.40	19.45	19.45	+0.85	1	4872
12:45:49	19.40	19.45	19.45	+0.85	1	4871
12:45:47	19.40	19.45	19.40	+0.80	1	4870
12:45:37	19.40	19.45	19.45	+0.85	7	4869
12:45:37	19.40	19.45	19.45	+0.85	1	4862
12:45:34	19.45	19.50	19.45	+0.85	2	4861
12:45:32	19.45	19.50	19.45	+0.85	1	4859
12:45:28	19.40	19.45	19.45	+0.85	1	4858
12:45:17	19.40	19.45	19.45	+0.85	2	4857
12:45:14	19.40	19.45	19.45	+0.85	3	4855
12:45:12	19.45	19.50	19.45	+0.85	26	4852
12:45:10	19.45	19.50	19.45	+0.85	3	4826
12:45:09	19.45	19.50	19.45	+0.85	2	4823
12:44:57	19.45	19.50	19.45	+0.85	3	4821
12:44:41	19.45	19.50	19.45	+0.85	1	4818
12:44:34	19.45	19.50	19.45	+0.85	1	4817
12:44:07	19.45	19.50	19.45	+0.85	2	4816
12:43:54	19.45	19.50	19.45	+0.85	1	4814
12:43:34	19.45	19.50	19.45	+0.85	1	4813
12:43:23	19.45	19.50	19.45	+0.85	1	4812
12:43:06	19.45	19.50	19.45	+0.85	1	4811
12:43:04	19.45	19.50	19.50	+0.90	5	4810
12:43:03	19.45	19.50	19.45	+0.85	2	4805
12:42:37	19.45	19.50	19.45	+0.85	1	4803
12:42:35	19.45	19.50	19.45	+0.85	10	4802
12:42:22	19.45	19.50	19.50	+0.90	1	4792
12:42:15	19.45	19.50	19.45	+0.85	1	4791
12:42:14	19.45	19.50	19.45	+0.85	1	4790
12:41:58	19.45	19.50	19.45	+0.85	1	4789
12:41:57	19.45	19.50	19.45	+0.85	3	4788
12:41:47	19.45	19.50	19.45	+0.85	1	4785
12:41:24	19.45	19.50	19.45	+0.85	1	4784
12:41:16	19.45	19.50	19.45	+0.85	1	4783
12:40:59	19.45	19.50	19.50	+0.90	2	4782
12:40:33	19.45	19.50	19.45	+0.85	3	4780
12:40:24	19.45	19.50	19.45	+0.85	2	4777
12:40:24	19.45	19.50	19.45	+0.85	1	4775
12:40:07	19.45	19.50	19.45	+0.85	1	4774
12:40:07	19.45	19.50	19.45	+0.85	2	4773
12:40:05	19.45	19.50	19.45	+0.85	8	4771
12:39:57	19.45	19.50	19.45	+0.85	1	4763
12:39:52	19.45	19.50	19.50	+0.90	2	4762
12:39:50	19.45	19.50	19.50	+0.90	2	4760
12:39:47	19.45	19.50	19.45	+0.85	1	4758
12:39:20	19.45	19.50	19.50	+0.90	1	4757
12:38:48	19.45	19.50	19.50	+0.90	1	4756
12:38:44	19.45	19.50	19.50	+0.90	2	4755
12:38:37	19.45	19.50	19.45	+0.85	2	4753
12:38:37	19.45	19.50	19.45	+0.85	1	4751
12:38:32	19.45	19.50	19.45	+0.85	1	4750
12:38:27	19.45	19.50	19.45	+0.85	1	4749
12:38:26	19.45	19.50	19.45	+0.85	2	4748
12:38:18	19.45	19.50	19.45	+0.85	1	4746
12:38:17	19.45	19.50	19.45	+0.85	1	4745
12:37:52	19.45	19.50	19.45	+0.85	10	4744
12:37:51	19.45	19.50	19.50	+0.90	1	4734
12:37:30	19.45	19.50	19.50	+0.90	1	4733
12:37:20	19.45	19.50	19.45	+0.85	2	4732
12:37:07	19.45	19.50	19.50	+0.90	1	4730
12:36:45	19.50	19.55	19.50	+0.90	1	4729
12:36:42	19.45	19.50	19.50	+0.90	1	4728
12:36:35	19.45	19.55	19.45	+0.85	1	4727
12:36:31	19.50	19.55	19.50	+0.90	4	4726
12:36:30	19.45	19.50	19.50	+0.90	1	4722
12:36:29	19.50	19.55	19.50	+0.90	1	4721
12:36:29	19.50	19.55	19.50	+0.90	1	4720
12:36:17	19.45	19.50	19.50	+0.90	5	4719
12:36:05	19.50	19.55	19.50	+0.90	1	4714
12:36:01	19.50	19.55	19.50	+0.90	1	4713
12:35:54	19.45	19.50	19.50	+0.90	1	4712
12:35:54	19.45	19.50	19.50	+0.90	2	4711
12:35:50	19.45	19.50	19.50	+0.90	1	4709
12:35:42	19.50	19.55	19.50	+0.90	13	4708
12:35:25	19.50	19.55	19.50	+0.90	1	4695
12:35:25	19.50	19.55	19.50	+0.90	1	4694
12:35:19	19.50	19.55	19.50	+0.90	1	4693
12:34:56	19.50	19.55	19.50	+0.90	5	4692
12:34:50	19.50	19.55	19.50	+0.90	2	4687
12:34:34	19.50	19.55	19.55	+0.95	1	4685
12:34:34	19.50	19.55	19.50	+0.90	1	4684
12:34:33	19.50	19.55	19.55	+0.95	2	4683
12:34:29	19.50	19.55	19.50	+0.90	1	4681
12:34:27	19.50	19.55	19.55	+0.95	2	4680
12:34:23	19.50	19.55	19.50	+0.90	1	4678
12:34:22	19.50	19.55	19.55	+0.95	1	4677
12:33:51	19.50	19.55	19.55	+0.95	1	4676
12:33:27	19.45	19.55	19.55	+0.95	2	4675
12:33:21	19.45	19.50	19.50	+0.90	1	4673
12:33:20	19.45	19.50	19.50	+0.90	3	4672
12:33:17	19.45	19.50	19.50	+0.90	2	4669
12:33:17	19.45	19.50	19.50	+0.90	1	4667
12:33:09	19.50	19.55	19.50	+0.90	3	4666
12:33:08	19.50	19.55	19.50	+0.90	5	4663
12:33:01	19.50	19.55	19.55	+0.95	2	4658
12:33:01	19.50	19.55	19.55	+0.95	5	4656
12:33:00	19.55	19.60	19.55	+0.95	10	4651
12:32:57	19.55	19.60	19.60	+1.00	1	4641
12:32:56	19.55	19.60	19.60	+1.00	1	4640
12:32:55	19.55	19.60	19.60	+1.00	1	4639
12:32:55	19.55	19.60	19.60	+1.00	10	4638
12:32:54	19.55	19.60	19.60	+1.00	1	4628
12:32:53	19.55	19.60	19.60	+1.00	1	4627
12:32:52	19.55	19.60	19.60	+1.00	1	4626
12:32:51	19.55	19.60	19.60	+1.00	1	4625
12:32:41	19.55	19.60	19.55	+0.95	2	4624
12:32:41	19.55	19.60	19.60	+1.00	1	4622
12:32:40	19.55	19.60	19.60	+1.00	1	4621
12:32:39	19.55	19.60	19.60	+1.00	1	4620
12:32:38	19.50	19.55	19.55	+0.95	1	4619
12:32:37	19.50	19.55	19.55	+0.95	1	4618
12:32:36	19.50	19.55	19.55	+0.95	1	4617
12:32:35	19.50	19.55	19.55	+0.95	1	4616
12:32:33	19.50	19.60	19.50	+0.90	2	4615
12:32:33	19.50	19.60	19.60	+1.00	1	4613
12:32:32	19.50	19.60	19.60	+1.00	1	4612
12:32:32	19.50	19.60	19.60	+1.00	1	4611
12:32:31	19.50	19.60	19.60	+1.00	1	4610
12:32:30	19.50	19.60	19.60	+1.00	1	4609
12:32:29	19.50	19.60	19.60	+1.00	1	4608
12:32:28	19.50	19.60	19.60	+1.00	1	4607
12:32:27	19.50	19.55	19.55	+0.95	1	4606
12:32:26	19.50	19.55	19.55	+0.95	1	4605
12:32:25	19.45	19.55	19.55	+0.95	1	4604
12:32:24	19.45	19.55	19.55	+0.95	1	4603
12:32:23	19.45	19.55	19.55	+0.95	1	4602
12:32:22	19.45	19.55	19.55	+0.95	1	4601
12:32:21	19.45	19.55	19.55	+0.95	1	4600
12:32:20	19.50	19.55	19.50	+0.90	2	4599
12:32:20	19.45	19.55	19.55	+0.95	1	4597
12:32:12	19.50	19.55	19.50	+0.90	63	4596
12:32:03	19.55	19.60	19.55	+0.95	11	4533
12:32:03	19.55	19.60	19.55	+0.95	3	4522
12:31:54	19.55	19.60	19.55	+0.95	1	4519
12:31:54	19.55	19.60	19.60	+1.00	1	4518
12:31:53	19.50	19.60	19.60	+1.00	1	4517
12:31:52	19.50	19.60	19.60	+1.00	1	4516
12:31:51	19.50	19.55	19.55	+0.95	1	4515
12:31:50	19.50	19.55	19.55	+0.95	1	4514
12:31:50	19.55	19.60	19.55	+0.95	2	4513
12:31:50	19.50	19.55	19.55	+0.95	2	4511
12:31:49	19.50	19.55	19.55	+0.95	1	4509
12:31:48	19.50	19.55	19.55	+0.95	1	4508
12:31:47	19.50	19.55	19.55	+0.95	1	4507
12:31:46	19.50	19.55	19.55	+0.95	1	4506
12:31:45	19.50	19.55	19.55	+0.95	1	4505
12:31:44	19.50	19.55	19.55	+0.95	1	4504
12:31:39	19.50	19.55	19.55	+0.95	7	4503
12:31:30	19.50	19.55	19.55	+0.95	1	4496
12:31:28	19.50	19.55	19.50	+0.90	2	4495
12:31:18	19.55	19.60	19.55	+0.95	31	4493
12:31:11	19.55	19.60	19.60	+1.00	3	4462
12:31:09	19.55	19.60	19.60	+1.00	1	4459
12:31:08	19.55	19.60	19.60	+1.00	1	4458
12:31:07	19.55	19.60	19.60	+1.00	1	4457
12:31:06	19.55	19.60	19.60	+1.00	1	4456
12:31:05	19.55	19.60	19.55	+0.95	1	4455
12:31:05	19.55	19.60	19.60	+1.00	1	4454
12:31:04	19.55	19.60	19.60	+1.00	1	4453
12:31:03	19.55	19.60	19.60	+1.00	1	4452
12:31:02	19.55	19.60	19.60	+1.00	1	4451
12:31:02	19.55	19.60	19.60	+1.00	1	4450
12:31:01	19.50	19.60	19.60	+1.00	1	4449
12:31:00	19.50	19.60	19.60	+1.00	5	4448
12:30:59	19.50	19.55	19.55	+0.95	1	4443
12:30:58	19.50	19.55	19.55	+0.95	2	4442
12:30:58	19.50	19.55	19.55	+0.95	1	4440
12:30:57	19.50	19.55	19.55	+0.95	1	4439
12:30:56	19.50	19.55	19.55	+0.95	1	4438
12:30:55	19.50	19.55	19.55	+0.95	1	4437
12:30:54	19.50	19.55	19.55	+0.95	1	4436
12:30:53	19.50	19.55	19.55	+0.95	1	4435
12:30:52	19.50	19.55	19.55	+0.95	1	4434
12:30:51	19.50	19.55	19.55	+0.95	1	4433
12:30:50	19.50	19.55	19.55	+0.95	1	4432
12:30:49	19.50	19.55	19.55	+0.95	1	4431
12:30:47	19.50	19.55	19.55	+0.95	1	4430
12:30:46	19.50	19.55	19.55	+0.95	1	4429
12:30:45	19.50	19.55	19.55	+0.95	1	4428
12:30:45	19.50	19.55	19.55	+0.95	1	4427
12:30:44	19.50	19.55	19.55	+0.95	1	4426
12:30:44	19.50	19.55	19.55	+0.95	1	4425
12:30:43	19.50	19.55	19.55	+0.95	1	4424
12:30:42	19.50	19.55	19.55	+0.95	1	4423
12:30:41	19.50	19.55	19.55	+0.95	1	4422
12:30:40	19.50	19.55	19.55	+0.95	1	4421
12:30:39	19.50	19.55	19.55	+0.95	1	4420
12:30:39	19.50	19.55	19.55	+0.95	4	4419
12:30:38	19.50	19.55	19.55	+0.95	1	4415
12:30:38	19.50	19.55	19.55	+0.95	1	4414
12:30:38	19.50	19.55	19.55	+0.95	1	4413
12:30:38	19.50	19.55	19.55	+0.95	1	4412
12:30:37	19.50	19.55	19.55	+0.95	1	4411
12:30:36	19.50	19.55	19.55	+0.95	1	4410
12:30:36	19.50	19.55	19.55	+0.95	2	4409
12:30:35	19.50	19.55	19.55	+0.95	1	4407
12:30:35	19.50	19.55	19.55	+0.95	1	4406
12:30:34	19.50	19.55	19.55	+0.95	1	4405
12:30:33	19.50	19.55	19.50	+0.90	1	4404
12:30:33	19.50	19.55	19.55	+0.95	1	4403
12:30:32	19.50	19.60	19.60	+1.00	1	4402
12:30:32	19.50	19.55	19.55	+0.95	10	4401
12:30:32	19.50	19.55	19.55	+0.95	5	4391
12:30:32	19.50	19.55	19.55	+0.95	10	4386
12:30:31	19.50	19.55	19.55	+0.95	1	4376
12:30:30	19.50	19.55	19.55	+0.95	1	4375
12:30:30	19.50	19.55	19.55	+0.95	5	4374
12:30:29	19.50	19.55	19.55	+0.95	1	4369
12:30:28	19.50	19.55	19.55	+0.95	1	4368
12:30:27	19.50	19.55	19.55	+0.95	1	4367
12:30:26	19.50	19.55	19.55	+0.95	1	4366
12:30:25	19.50	19.55	19.55	+0.95	1	4365
12:30:24	19.50	19.55	19.55	+0.95	1	4364
12:30:24	19.50	19.55	19.55	+0.95	1	4363
12:30:23	19.50	19.55	19.55	+0.95	1	4362
12:30:22	19.50	19.55	19.55	+0.95	1	4361
12:30:21	19.50	19.55	19.55	+0.95	1	4360
12:30:20	19.50	19.55	19.55	+0.95	1	4359
12:30:20	19.50	19.55	19.55	+0.95	1	4358
12:30:19	19.50	19.55	19.55	+0.95	1	4357
12:30:18	19.50	19.55	19.55	+0.95	1	4356
12:30:17	19.50	19.55	19.55	+0.95	1	4355
12:30:16	19.50	19.55	19.55	+0.95	1	4354
12:30:15	19.50	19.55	19.55	+0.95	1	4353
12:30:14	19.50	19.55	19.55	+0.95	1	4352
12:30:13	19.50	19.55	19.55	+0.95	9	4351
12:30:13	19.50	19.55	19.55	+0.95	1	4342
12:30:12	19.45	19.55	19.55	+0.95	1	4341
12:30:12	19.45	19.50	19.50	+0.90	20	4340
12:30:12	19.45	19.50	19.50	+0.90	1	4320
12:30:12	19.45	19.50	19.50	+0.90	2	4319
12:30:11	19.45	19.50	19.50	+0.90	3	4317
12:30:11	19.45	19.50	19.50	+0.90	1	4314
12:30:10	19.45	19.50	19.50	+0.90	5	4313
12:30:10	19.45	19.50	19.50	+0.90	10	4308
12:30:10	19.45	19.50	19.50	+0.90	1	4298
12:30:09	19.45	19.50	19.50	+0.90	2	4297
12:30:09	19.45	19.50	19.50	+0.90	10	4295
12:30:09	19.45	19.50	19.50	+0.90	1	4285
12:30:08	19.45	19.50	19.50	+0.90	1	4284
12:30:07	19.45	19.50	19.50	+0.90	1	4283
12:30:07	19.45	19.50	19.50	+0.90	1	4282
12:30:06	19.45	19.50	19.50	+0.90	11	4281
12:30:06	19.45	19.50	19.50	+0.90	1	4270
12:30:05	19.45	19.50	19.50	+0.90	1	4269
12:30:04	19.45	19.50	19.50	+0.90	1	4268
12:30:04	19.45	19.50	19.50	+0.90	1	4267
12:30:03	19.45	19.50	19.50	+0.90	1	4266
12:30:02	19.45	19.50	19.50	+0.90	1	4265
12:30:01	19.45	19.50	19.50	+0.90	1	4264
12:30:00	19.45	19.50	19.50	+0.90	1	4263
12:29:59	19.45	19.50	19.50	+0.90	1	4262
12:29:59	19.45	19.50	19.50	+0.90	1	4261
12:29:58	19.45	19.50	19.50	+0.90	1	4260
12:29:57	19.45	19.50	19.50	+0.90	1	4259
12:29:56	19.45	19.50	19.50	+0.90	1	4258
12:29:55	19.45	19.50	19.50	+0.90	1	4257
12:29:54	19.45	19.50	19.50	+0.90	1	4256
12:29:53	19.45	19.50	19.50	+0.90	1	4255
12:29:53	19.45	19.50	19.50	+0.90	1	4254
12:29:52	19.45	19.50	19.50	+0.90	1	4253
12:29:52	19.45	19.50	19.50	+0.90	1	4252
12:29:51	19.45	19.50	19.50	+0.90	1	4251
12:29:50	19.45	19.50	19.50	+0.90	1	4250
12:29:49	19.45	19.50	19.50	+0.90	1	4249
12:29:48	19.45	19.50	19.50	+0.90	1	4248
12:29:47	19.45	19.50	19.50	+0.90	1	4247
12:29:46	19.45	19.50	19.50	+0.90	1	4246
12:29:45	19.45	19.50	19.50	+0.90	1	4245
12:29:44	19.45	19.50	19.45	+0.85	1	4244
12:29:44	19.45	19.50	19.50	+0.90	1	4243
12:29:43	19.45	19.50	19.50	+0.90	1	4242
12:29:43	19.45	19.50	19.50	+0.90	1	4241
12:29:42	19.45	19.50	19.50	+0.90	1	4240
12:29:41	19.45	19.50	19.50	+0.90	1	4239
12:29:41	19.45	19.50	19.50	+0.90	1	4238
12:29:40	19.45	19.50	19.50	+0.90	1	4237
12:29:39	19.45	19.50	19.50	+0.90	1	4236
12:29:38	19.45	19.50	19.50	+0.90	1	4235
12:29:37	19.45	19.50	19.50	+0.90	1	4234
12:29:36	19.45	19.50	19.50	+0.90	1	4233
12:29:35	19.45	19.50	19.50	+0.90	1	4232
12:29:34	19.45	19.50	19.50	+0.90	1	4231
12:29:33	19.45	19.50	19.50	+0.90	1	4230
12:29:32	19.45	19.50	19.50	+0.90	1	4229
12:29:31	19.45	19.50	19.50	+0.90	1	4228
12:29:29	19.45	19.50	19.50	+0.90	2	4227
12:29:12	19.45	19.50	19.45	+0.85	1	4225
12:29:05	19.45	19.50	19.50	+0.90	1	4224
12:29:02	19.45	19.50	19.50	+0.90	5	4223
12:29:00	19.45	19.50	19.50	+0.90	1	4218
12:28:55	19.45	19.50	19.50	+0.90	1	4217
12:28:51	19.45	19.50	19.50	+0.90	10	4216
12:28:44	19.45	19.50	19.50	+0.90	1	4206
12:28:37	19.45	19.50	19.50	+0.90	8	4205
12:28:31	19.45	19.50	19.50	+0.90	1	4197
12:27:58	19.45	19.50	19.50	+0.90	11	4196
12:27:58	19.45	19.50	19.50	+0.90	1	4185
12:27:57	19.45	19.50	19.50	+0.90	1	4184
12:27:52	19.45	19.50	19.50	+0.90	1	4183
12:27:49	19.45	19.50	19.50	+0.90	2	4182
12:27:43	19.45	19.50	19.50	+0.90	6	4180
12:27:43	19.40	19.45	19.45	+0.85	7	4174
12:27:42	19.40	19.45	19.45	+0.85	1	4167
12:27:42	19.40	19.45	19.45	+0.85	5	4166
12:27:41	19.40	19.45	19.45	+0.85	1	4161
12:27:40	19.40	19.45	19.45	+0.85	10	4160
12:27:36	19.40	19.45	19.45	+0.85	7	4150
12:27:33	19.40	19.45	19.45	+0.85	2	4143
12:27:29	19.40	19.45	19.45	+0.85	2	4141
12:27:23	19.40	19.45	19.45	+0.85	5	4139
12:27:19	19.40	19.45	19.45	+0.85	2	4134
12:26:39	19.40	19.45	19.45	+0.85	2	4132
12:26:32	19.40	19.45	19.45	+0.85	1	4130
12:26:31	19.40	19.45	19.45	+0.85	2	4129
12:26:15	19.40	19.45	19.45	+0.85	3	4127
12:26:13	19.40	19.45	19.45	+0.85	1	4124
12:26:12	19.40	19.45	19.45	+0.85	1	4123
12:26:09	19.40	19.45	19.45	+0.85	1	4122
12:25:50	19.40	19.45	19.45	+0.85	2	4121
12:25:47	19.40	19.45	19.45	+0.85	1	4119
12:25:45	19.40	19.45	19.40	+0.80	1	4118
12:25:35	19.40	19.45	19.40	+0.80	1	4117
12:25:27	19.40	19.45	19.45	+0.85	1	4116
12:25:23	19.40	19.45	19.45	+0.85	1	4115
12:25:22	19.40	19.45	19.45	+0.85	1	4114
12:25:19	19.40	19.45	19.45	+0.85	5	4113
12:25:11	19.40	19.45	19.40	+0.80	1	4108
12:25:04	19.40	19.45	19.45	+0.85	2	4107
12:24:42	19.40	19.45	19.45	+0.85	1	4105
12:24:38	19.40	19.45	19.45	+0.85	3	4104
12:24:37	19.40	19.45	19.40	+0.80	1	4101
12:24:32	19.40	19.45	19.45	+0.85	1	4100
12:24:29	19.40	19.45	19.45	+0.85	2	4099
12:24:27	19.40	19.45	19.45	+0.85	1	4097
12:24:07	19.40	19.45	19.45	+0.85	1	4096
12:23:41	19.45	19.50	19.45	+0.85	1	4095
12:23:39	19.40	19.45	19.45	+0.85	1	4094
12:23:33	19.40	19.45	19.45	+0.85	1	4093
12:23:27	19.40	19.45	19.40	+0.80	20	4092
12:23:22	19.40	19.45	19.45	+0.85	1	4072
12:23:12	19.45	19.50	19.45	+0.85	2	4071
12:23:12	19.45	19.50	19.45	+0.85	1	4069
12:23:07	19.40	19.45	19.45	+0.85	1	4068
12:22:59	19.45	19.50	19.45	+0.85	3	4067
12:22:56	19.45	19.50	19.45	+0.85	1	4064
12:22:54	19.45	19.50	19.45	+0.85	1	4063
12:22:53	19.45	19.50	19.50	+0.90	1	4062
12:22:53	19.45	19.50	19.45	+0.85	1	4061
12:22:42	19.40	19.50	19.50	+0.90	1	4060
12:22:41	19.40	19.45	19.45	+0.85	1	4059
12:22:41	19.45	19.50	19.45	+0.85	4	4058
12:22:32	19.45	19.50	19.45	+0.85	1	4054
12:22:31	19.40	19.45	19.45	+0.85	1	4053
12:22:19	19.40	19.50	19.50	+0.90	1	4052
12:22:19	19.40	19.50	19.50	+0.90	2	4051
12:22:11	19.45	19.50	19.45	+0.85	1	4049
12:22:07	19.40	19.50	19.50	+0.90	1	4048
12:22:06	19.45	19.50	19.45	+0.85	5	4047
12:22:06	19.45	19.50	19.45	+0.85	24	4042
12:22:02	19.45	19.50	19.50	+0.90	1	4018
12:21:58	19.45	19.50	19.50	+0.90	1	4017
12:21:50	19.45	19.50	19.45	+0.85	3	4016
12:21:46	19.45	19.50	19.50	+0.90	1	4013
12:21:45	19.45	19.50	19.50	+0.90	10	4012
12:21:30	19.50	19.55	19.50	+0.90	3	4002
12:21:30	19.50	19.55	19.50	+0.90	2	3999
12:21:29	19.45	19.50	19.50	+0.90	2	3997
12:21:28	19.45	19.50	19.50	+0.90	1	3995
12:21:27	19.45	19.50	19.50	+0.90	5	3994
12:21:26	19.45	19.50	19.50	+0.90	5	3989
12:21:21	19.45	19.50	19.45	+0.85	1	3984
12:21:20	19.45	19.50	19.45	+0.85	1	3983
12:21:20	19.45	19.50	19.50	+0.90	2	3982
12:21:20	19.45	19.50	19.45	+0.85	10	3980
12:21:19	19.45	19.50	19.50	+0.90	2	3970
12:21:18	19.45	19.50	19.45	+0.85	1	3968
12:21:17	19.45	19.50	19.45	+0.85	9	3967
12:21:17	19.45	19.50	19.50	+0.90	1	3958
12:21:15	19.45	19.50	19.45	+0.85	1	3957
12:21:14	19.45	19.50	19.45	+0.85	3	3956
12:21:13	19.45	19.50	19.50	+0.90	1	3953
12:21:10	19.45	19.50	19.50	+0.90	2	3952
12:21:00	19.50	19.55	19.50	+0.90	26	3950
12:21:00	19.50	19.55	19.55	+0.95	10	3924
12:20:56	19.50	19.55	19.55	+0.95	1	3914
12:20:56	19.50	19.55	19.55	+0.95	2	3913
12:20:54	19.50	19.55	19.55	+0.95	3	3911
12:20:50	19.50	19.55	19.55	+0.95	5	3908
12:20:48	19.50	19.55	19.55	+0.95	1	3903
12:20:48	19.50	19.55	19.50	+0.90	2	3902
12:20:48	19.50	19.55	19.55	+0.95	1	3900
12:20:44	19.50	19.55	19.60	+1.00	2	3899
12:20:44	19.50	19.55	19.55	+0.95	8	3897
12:20:39	19.50	19.55	19.60	+1.00	8	3889
12:20:39	19.50	19.55	19.55	+0.95	2	3881
12:20:38	19.50	19.55	19.55	+0.95	3	3879
12:20:37	19.50	19.55	19.50	+0.90	9	3876
12:20:36	19.50	19.60	19.60	+1.00	1	3867
12:20:36	19.50	19.60	19.60	+1.00	1	3866
12:20:33	19.55	19.60	19.55	+0.95	1	3865
12:20:32	19.45	19.60	19.60	+1.00	10	3864
12:20:31	19.45	19.60	19.60	+1.00	1	3854
12:20:30	19.50	19.60	19.50	+0.90	19	3853
12:20:30	19.55	19.60	19.55	+0.95	1	3834
12:20:29	19.50	19.60	19.60	+1.00	1	3833
12:20:29	19.50	19.60	19.60	+1.00	4	3832
12:20:27	19.50	19.60	19.60	+1.00	1	3828
12:20:24	19.50	19.60	19.60	+1.00	1	3827
12:20:21	19.50	19.60	19.60	+1.00	2	3826
12:20:21	19.55	19.60	19.55	+0.95	1	3824
12:20:20	19.50	19.60	19.60	+1.00	1	3823
12:20:19	19.50	19.60	19.50	+0.90	42	3822
12:20:19	19.55	19.60	19.55	+0.95	33	3780
12:20:18	19.55	19.60	19.60	+1.00	2	3747
12:20:18	19.55	19.60	19.60	+1.00	1	3745
12:20:14	19.55	19.60	19.60	+1.00	1	3744
12:20:12	19.55	19.60	19.60	+1.00	1	3743
12:20:12	19.55	19.60	19.60	+1.00	1	3742
12:20:11	19.55	19.60	19.60	+1.00	3	3741
12:20:11	19.55	19.60	19.60	+1.00	1	3738
12:20:10	19.55	19.60	19.60	+1.00	1	3737
12:20:09	19.55	19.60	19.60	+1.00	2	3736
12:20:08	19.55	19.60	19.60	+1.00	1	3734
12:20:08	19.55	19.60	19.60	+1.00	1	3733
12:20:07	19.55	19.60	19.60	+1.00	1	3732
12:20:06	19.55	19.60	19.60	+1.00	2	3731
12:20:05	19.55	19.60	19.60	+1.00	1	3729
12:20:05	19.55	19.60	19.60	+1.00	5	3728
12:20:03	19.50	19.60	19.60	+1.00	10	3723
12:20:03	19.50	19.60	19.60	+1.00	1	3713
12:20:03	19.50	19.60	19.60	+1.00	5	3712
12:20:01	19.50	19.60	19.60	+1.00	1	3707
12:20:00	19.50	19.60	19.60	+1.00	5	3706
12:19:58	19.50	19.60	19.60	+1.00	1	3701
12:19:58	19.50	19.60	19.50	+0.90	2	3700
12:19:57	19.55	19.60	19.55	+0.95	2	3698
12:19:56	19.50	19.60	19.60	+1.00	1	3696
12:19:55	19.50	19.55	19.55	+0.95	1	3695
12:19:54	19.50	19.55	19.50	+0.90	1	3694
12:19:49	19.50	19.55	19.50	+0.90	9	3693
12:19:49	19.50	19.55	19.50	+0.90	1	3684
12:19:48	19.45	19.55	19.55	+0.95	1	3683
12:19:48	19.45	19.55	19.55	+0.95	1	3682
12:19:47	19.45	19.50	19.50	+0.90	1	3681
12:19:46	19.50	19.55	19.50	+0.90	2	3680
12:19:44	19.50	19.55	19.50	+0.90	1	3678
12:19:44	19.45	19.50	19.50	+0.90	1	3677
12:19:43	19.45	19.55	19.55	+0.95	10	3676
12:19:37	19.50	19.55	19.50	+0.90	10	3666
12:19:36	19.45	19.50	19.50	+0.90	1	3656
12:19:35	19.45	19.50	19.50	+0.90	1	3655
12:19:32	19.45	19.50	19.55	+0.95	6	3654
12:19:32	19.45	19.50	19.50	+0.90	4	3648
12:19:31	19.45	19.50	19.50	+0.90	1	3644
12:19:30	19.45	19.55	19.55	+0.95	2	3643
12:19:29	19.50	19.55	19.50	+0.90	4	3641
12:19:29	19.50	19.55	19.55	+0.95	1	3637
12:19:23	19.50	19.55	19.50	+0.90	1	3636
12:19:23	19.45	19.55	19.45	+0.85	15	3635
12:19:21	19.45	19.50	19.50	+0.90	1	3620
12:19:20	19.50	19.55	19.50	+0.90	1	3619
12:19:20	19.50	19.55	19.55	+0.95	2	3618
12:19:19	19.50	19.55	19.50	+0.90	1	3616
12:19:19	19.50	19.55	19.50	+0.90	1	3615
12:19:19	19.50	19.55	19.50	+0.90	1	3614
12:19:19	19.45	19.50	19.50	+0.90	2	3613
12:19:18	19.45	19.50	19.50	+0.90	1	3611
12:19:17	19.45	19.50	19.50	+0.90	2	3610
12:19:17	19.45	19.50	19.50	+0.90	1	3608
12:19:14	19.40	19.50	19.50	+0.90	2	3607
12:19:14	19.40	19.50	19.50	+0.90	1	3605
12:19:13	19.40	19.50	19.50	+0.90	1	3604
12:19:12	19.45	19.50	19.45	+0.85	1	3603
12:19:10	19.40	19.50	19.50	+0.90	3	3602
12:19:06	19.40	19.50	19.50	+0.90	3	3599
12:19:05	19.45	19.50	19.45	+0.85	1	3596
12:19:05	19.45	19.50	19.50	+0.90	2	3595
12:19:03	19.40	19.50	19.50	+0.90	1	3593
12:19:03	19.45	19.50	19.45	+0.85	2	3592
12:19:03	19.45	19.50	19.50	+0.90	2	3590
12:19:01	19.40	19.50	19.50	+0.90	2	3588
12:18:58	19.40	19.50	19.50	+0.90	2	3586
12:18:57	19.40	19.45	19.45	+0.85	1	3584
12:18:56	19.40	19.50	19.50	+0.90	1	3583
12:18:53	19.45	19.50	19.45	+0.85	1	3582
12:18:52	19.40	19.50	19.50	+0.90	1	3581
12:18:48	19.40	19.50	19.50	+0.90	1	3580
12:18:47	19.40	19.50	19.50	+0.90	1	3579
12:18:47	19.45	19.50	19.45	+0.85	1	3578
12:18:44	19.40	19.50	19.50	+0.90	1	3577
12:18:44	19.45	19.50	19.45	+0.85	1	3576
12:18:43	19.45	19.50	19.50	+0.90	2	3575
12:18:39	19.45	19.55	19.45	+0.85	1	3573
12:18:39	19.50	19.55	19.50	+0.90	1	3572
12:18:35	19.50	19.55	19.50	+0.90	1	3571
12:18:34	19.40	19.50	19.50	+0.90	20	3570
12:18:33	19.45	19.50	19.40	+0.80	1	3550
12:18:33	19.45	19.50	19.45	+0.85	14	3549
12:18:25	19.45	19.55	19.45	+0.85	2	3535
12:18:19	19.45	19.50	19.50	+0.90	48	3533
12:18:19	19.45	19.50	19.50	+0.90	10	3485
12:18:19	19.45	19.50	19.50	+0.90	108	3475
12:18:09	19.45	19.50	19.45	+0.85	1	3367
12:18:03	19.45	19.50	19.45	+0.85	3	3366
12:18:00	19.40	19.45	19.45	+0.85	1	3363
12:17:59	19.45	19.50	19.45	+0.85	12	3362
12:17:59	19.45	19.50	19.45	+0.85	1	3350
12:17:56	19.45	19.50	19.45	+0.85	50	3349
12:17:56	19.45	19.50	19.45	+0.85	10	3299
12:17:55	19.45	19.50	19.50	+0.90	2	3289
12:17:50	19.40	19.45	19.45	+0.85	48	3287
12:17:48	19.40	19.45	19.45	+0.85	1	3239
12:17:39	19.40	19.45	19.40	+0.80	1	3238
12:17:38	19.35	19.45	19.45	+0.85	3	3237
12:17:36	19.35	19.40	19.40	+0.80	1	3234
12:17:33	19.35	19.40	19.40	+0.80	3	3233
12:17:26	19.35	19.40	19.40	+0.80	50	3230
12:17:06	19.35	19.40	19.35	+0.75	1	3180
12:17:06	19.30	19.35	19.35	+0.75	9	3179
12:17:04	19.30	19.35	19.35	+0.75	3	3170
12:17:04	19.30	19.35	19.35	+0.75	10	3167
12:17:04	19.30	19.35	19.35	+0.75	10	3157
12:16:52	19.30	19.35	19.35	+0.75	1	3147
12:16:27	19.30	19.35	19.35	+0.75	1	3146
12:16:25	19.30	19.35	19.30	+0.70	2	3145
12:16:23	19.30	19.35	19.35	+0.75	1	3143
12:16:17	19.30	19.35	19.35	+0.75	5	3142
12:16:13	19.30	19.35	19.30	+0.70	2	3137
12:16:13	19.30	19.35	19.35	+0.75	10	3135
12:16:02	19.30	19.35	19.30	+0.70	2	3125
12:16:01	19.30	19.35	19.35	+0.75	1	3123
12:16:01	19.30	19.35	19.35	+0.75	2	3122
12:15:52	19.30	19.35	19.35	+0.75	1	3120
12:15:39	19.30	19.35	19.30	+0.70	1	3119
12:15:19	19.30	19.35	19.30	+0.70	1	3118
12:15:16	19.30	19.35	19.30	+0.70	1	3117
12:14:53	19.30	19.35	19.30	+0.70	1	3116
12:14:51	19.30	19.35	19.30	+0.70	1	3115
12:14:47	19.30	19.35	19.30	+0.70	5	3114
12:14:47	19.30	19.35	19.30	+0.70	1	3109
12:14:43	19.30	19.35	19.30	+0.70	1	3108
12:14:43	19.25	19.30	19.30	+0.70	29	3107
12:14:40	19.25	19.30	19.30	+0.70	1	3078
12:14:40	19.25	19.30	19.30	+0.70	1	3077
12:14:38	19.25	19.30	19.30	+0.70	3	3076
12:14:36	19.25	19.30	19.30	+0.70	1	3073
12:14:36	19.25	19.30	19.30	+0.70	10	3072
12:14:25	19.25	19.30	19.30	+0.70	5	3062
12:14:23	19.25	19.30	19.30	+0.70	2	3057
12:14:10	19.25	19.30	19.30	+0.70	1	3055
12:14:09	19.25	19.30	19.30	+0.70	3	3054
12:14:07	19.25	19.30	19.30	+0.70	2	3051
12:14:07	19.25	19.30	19.30	+0.70	20	3049
12:14:06	19.25	19.30	19.30	+0.70	1	3029
12:14:05	19.25	19.30	19.30	+0.70	1	3028
12:14:02	19.25	19.30	19.30	+0.70	1	3027
12:14:02	19.25	19.30	19.30	+0.70	1	3026
12:13:51	19.20	19.25	19.25	+0.65	4	3025
12:13:51	19.20	19.25	19.25	+0.65	48	3021
12:13:51	19.20	19.25	19.25	+0.65	30	2973
12:13:50	19.20	19.25	19.25	+0.65	10	2943
12:13:47	19.20	19.25	19.25	+0.65	3	2933
12:13:43	19.20	19.25	19.25	+0.65	2	2930
12:13:34	19.20	19.25	19.25	+0.65	2	2928
12:13:23	19.20	19.25	19.20	+0.60	8	2926
12:13:22	19.20	19.25	19.25	+0.65	5	2918
12:13:14	19.20	19.25	19.20	+0.60	2	2913
12:13:08	19.20	19.25	19.25	+0.65	1	2911
12:13:08	19.20	19.25	19.25	+0.65	21	2910
12:13:04	19.15	19.20	19.20	+0.60	37	2889
12:13:04	19.15	19.20	19.20	+0.60	129	2852
12:12:34	19.15	19.20	19.15	+0.55	22	2723
12:12:28	19.15	19.20	19.15	+0.55	5	2701
12:11:55	19.15	19.20	19.15	+0.55	1	2696
12:11:45	19.15	19.20	19.15	+0.55	1	2695
12:11:06	19.15	19.20	19.15	+0.55	1	2694
12:10:50	19.15	19.20	19.20	+0.60	1	2693
12:10:24	19.15	19.20	19.15	+0.55	3	2692
12:10:09	19.15	19.20	19.15	+0.55	1	2689
12:10:02	19.10	19.15	19.15	+0.55	3	2688
12:08:47	19.10	19.15	19.15	+0.55	5	2685
12:08:12	19.10	19.15	19.15	+0.55	1	2680
12:08:08	19.10	19.15	19.15	+0.55	3	2679
12:07:46	19.10	19.15	19.15	+0.55	1	2676
12:07:15	19.15	19.20	19.15	+0.55	4	2675
12:07:13	19.15	19.20	19.15	+0.55	11	2671
12:07:04	19.15	19.20	19.15	+0.55	4	2660
12:06:55	19.15	19.20	19.15	+0.55	2	2656
12:06:32	19.15	19.20	19.15	+0.55	1	2654
12:06:16	19.15	19.20	19.15	+0.55	2	2653
12:06:08	19.15	19.20	19.15	+0.55	1	2651
12:06:05	19.15	19.20	19.15	+0.55	1	2650
12:06:00	19.15	19.20	19.15	+0.55	30	2649
12:05:23	19.15	19.20	19.20	+0.60	2	2619
12:05:21	19.15	19.20	19.20	+0.60	9	2617
12:05:19	19.15	19.20	19.20	+0.60	1	2608
12:05:18	19.15	19.20	19.20	+0.60	50	2607
12:04:59	19.15	19.20	19.20	+0.60	2	2557
12:04:46	19.15	19.20	19.20	+0.60	2	2555
12:04:13	19.15	19.20	19.20	+0.60	2	2553
12:03:13	19.15	19.20	19.20	+0.60	1	2551
12:02:42	19.10	19.15	19.15	+0.55	11	2550
12:02:42	19.10	19.15	19.15	+0.55	50	2539
12:02:20	19.10	19.15	19.15	+0.55	2	2489
12:02:16	19.10	19.15	19.15	+0.55	8	2487
12:02:09	19.10	19.15	19.15	+0.55	15	2479
12:01:32	19.10	19.15	19.15	+0.55	2	2464
12:00:06	19.10	19.15	19.15	+0.55	2	2462
11:59:43	19.10	19.15	19.15	+0.55	1	2460
11:59:16	19.10	19.15	19.15	+0.55	20	2459
11:58:32	19.10	19.15	19.10	+0.50	4	2439
11:58:30	19.10	19.15	19.10	+0.50	2	2435
11:58:07	19.10	19.15	19.10	+0.50	2	2433
11:58:02	19.10	19.15	19.10	+0.50	3	2431
11:57:47	19.10	19.15	19.10	+0.50	4	2428
11:57:39	19.10	19.15	19.10	+0.50	5	2424
11:57:21	19.05	19.10	19.10	+0.50	4	2419
11:57:02	19.05	19.10	19.05	+0.45	2	2415
11:56:49	19.10	19.15	19.10	+0.50	1	2413
11:56:32	19.10	19.15	19.15	+0.55	5	2412
11:56:30	19.05	19.15	19.05	+0.45	10	2407
11:56:23	19.05	19.10	19.10	+0.50	1	2397
11:56:03	19.10	19.15	19.10	+0.50	13	2396
11:55:03	19.10	19.15	19.15	+0.55	1	2383
11:54:34	19.10	19.15	19.15	+0.55	10	2382
11:54:27	19.10	19.15	19.15	+0.55	1	2372
11:53:29	19.10	19.15	19.15	+0.55	1	2371
11:53:19	19.10	19.15	19.15	+0.55	1	2370
11:52:41	19.10	19.15	19.15	+0.55	1	2369
11:52:35	19.10	19.15	19.15	+0.55	2	2368
11:52:23	19.10	19.15	19.15	+0.55	6	2366
11:51:33	19.10	19.15	19.10	+0.50	2	2360
11:51:27	19.10	19.15	19.15	+0.55	6	2358
11:51:22	19.10	19.15	19.15	+0.55	2	2352
11:51:17	19.10	19.15	19.15	+0.55	1	2350
11:51:14	19.10	19.15	19.15	+0.55	1	2349
11:51:02	19.05	19.15	19.15	+0.55	2	2348
11:51:02	19.05	19.10	19.10	+0.50	4	2346
11:51:02	19.05	19.10	19.10	+0.50	20	2342
11:50:28	19.05	19.10	19.10	+0.50	1	2322
11:50:26	19.05	19.10	19.10	+0.50	13	2321
11:50:08	19.05	19.10	19.10	+0.50	19	2308
11:47:01	19.00	19.10	19.10	+0.50	10	2289
11:46:50	19.05	19.10	19.05	+0.45	22	2279
11:46:07	19.10	19.15	19.05	+0.45	7	2257
11:46:07	19.10	19.15	19.10	+0.50	3	2250
11:44:49	19.05	19.10	19.10	+0.50	1	2247
11:44:30	19.10	19.15	19.10	+0.50	2	2246
11:44:16	19.05	19.10	19.10	+0.50	6	2244
11:43:53	19.05	19.10	19.10	+0.50	6	2238
11:40:53	19.05	19.10	19.10	+0.50	2	2232
11:38:55	19.05	19.10	19.10	+0.50	2	2230
11:38:45	19.05	19.10	19.05	+0.45	1	2228
11:37:57	19.05	19.10	19.05	+0.45	2	2227
11:37:29	19.05	19.10	19.05	+0.45	1	2225
11:33:28	19.10	19.15	19.10	+0.50	3	2224
11:33:28	19.10	19.15	19.10	+0.50	1	2221
11:33:18	19.10	19.15	19.15	+0.55	3	2220
11:31:50	19.05	19.10	19.10	+0.50	1	2217
11:31:49	19.05	19.10	19.10	+0.50	2	2216
11:31:49	19.10	19.15	19.10	+0.50	8	2214
11:31:43	19.10	19.15	19.10	+0.50	1	2206
11:31:29	19.10	19.15	19.10	+0.50	13	2205
11:31:29	19.10	19.15	19.10	+0.50	3	2192
11:31:15	19.10	19.15	19.10	+0.50	4	2189
11:31:10	19.10	19.15	19.10	+0.50	1	2185
11:29:12	19.10	19.15	19.10	+0.50	1	2184
11:27:58	19.10	19.15	19.10	+0.50	1	2183
11:25:06	19.10	19.20	19.10	+0.50	1	2182
11:24:52	19.10	19.15	19.15	+0.55	2	2181
11:24:13	19.10	19.15	19.15	+0.55	1	2179
11:24:10	19.15	19.20	19.15	+0.55	1	2178
11:23:49	19.15	19.20	19.15	+0.55	1	2177
11:23:43	19.15	19.20	19.15	+0.55	7	2176
11:23:43	19.15	19.20	19.15	+0.55	3	2169
11:23:30	19.10	19.15	19.15	+0.55	1	2166
11:23:11	19.15	19.20	19.15	+0.55	1	2165
11:23:11	19.15	19.20	19.15	+0.55	2	2164
11:23:01	19.15	19.20	19.15	+0.55	2	2162
11:22:58	19.10	19.20	19.20	+0.60	2	2160
11:22:57	19.10	19.15	19.15	+0.55	1	2158
11:22:49	19.10	19.15	19.15	+0.55	1	2157
11:22:45	19.10	19.15	19.15	+0.55	1	2156
11:22:36	19.15	19.20	19.15	+0.55	2	2155
11:22:36	19.15	19.20	19.15	+0.55	10	2153
11:22:14	19.15	19.20	19.15	+0.55	20	2143
11:22:14	19.10	19.15	19.15	+0.55	75	2123
11:22:14	19.10	19.15	19.15	+0.55	1	2048
11:21:55	19.10	19.15	19.15	+0.55	3	2047
11:21:39	19.10	19.15	19.15	+0.55	5	2044
11:21:36	19.10	19.15	19.15	+0.55	1	2039
11:21:30	19.10	19.15	19.15	+0.55	1	2038
11:21:23	19.10	19.15	19.15	+0.55	1	2037
11:21:23	19.10	19.15	19.15	+0.55	1	2036
11:21:23	19.10	19.15	19.15	+0.55	11	2035
11:20:54	19.10	19.15	19.10	+0.50	1	2024
11:20:49	19.10	19.15	19.10	+0.50	1	2023
11:20:41	19.05	19.10	19.10	+0.50	73	2022
11:20:40	19.05	19.10	19.10	+0.50	1	1949
11:20:39	19.05	19.10	19.10	+0.50	1	1948
11:20:21	19.05	19.10	19.10	+0.50	2	1947
11:20:20	19.05	19.10	19.10	+0.50	8	1945
11:20:16	19.05	19.10	19.10	+0.50	12	1937
11:20:15	19.05	19.10	19.10	+0.50	1	1925
11:20:13	19.05	19.10	19.10	+0.50	1	1924
11:20:06	19.05	19.10	19.10	+0.50	2	1923
11:19:49	19.05	19.10	19.10	+0.50	27	1921
11:19:47	19.05	19.10	19.10	+0.50	35	1894
11:19:47	19.00	19.10	19.10	+0.50	24	1859
11:19:47	19.00	19.10	19.10	+0.50	1	1835
11:19:47	19.00	19.05	19.05	+0.45	102	1834
11:19:37	19.00	19.05	19.00	+0.40	2	1732
11:19:20	19.00	19.05	19.00	+0.40	1	1730
11:17:54	19.00	19.05	19.00	+0.40	2	1729
11:17:11	19.00	19.05	19.05	+0.45	1	1727
11:16:18	19.00	19.05	19.00	+0.40	2	1726
11:15:24	19.00	19.05	19.00	+0.40	2	1724
11:14:58	19.00	19.05	19.00	+0.40	2	1722
11:14:53	19.00	19.05	19.00	+0.40	5	1720
11:14:36	19.00	19.05	19.00	+0.40	1	1715
11:14:32	19.00	19.05	19.00	+0.40	1	1714
11:14:29	19.00	19.05	19.00	+0.40	6	1713
11:12:03	19.00	19.05	19.05	+0.45	1	1707
11:11:39	19.00	19.05	19.05	+0.45	1	1706
11:10:31	19.00	19.05	19.05	+0.45	1	1705
11:10:01	19.00	19.05	19.05	+0.45	1	1704
11:07:05	19.05	19.10	19.05	+0.45	1	1703
11:07:03	19.05	19.10	19.05	+0.45	1	1702
11:07:02	19.05	19.10	19.05	+0.45	3	1701
11:06:26	19.05	19.10	19.05	+0.45	4	1698
11:05:55	19.00	19.05	19.05	+0.45	5	1694
11:05:40	19.00	19.05	19.05	+0.45	2	1689
11:05:06	19.00	19.05	19.05	+0.45	1	1687
11:04:54	19.05	19.10	19.05	+0.45	1	1686
11:04:07	19.00	19.10	19.10	+0.50	10	1685
11:04:05	19.00	19.05	19.05	+0.45	18	1675
11:04:05	19.00	19.05	19.05	+0.45	2	1657
11:04:03	19.00	19.05	19.05	+0.45	13	1655
11:03:58	19.00	19.05	19.05	+0.45	15	1642
11:03:56	19.00	19.05	19.00	+0.40	3	1627
11:03:37	19.00	19.05	19.00	+0.40	4	1624
11:03:21	19.00	19.05	19.05	+0.45	1	1620
11:03:03	18.95	19.05	19.05	+0.45	13	1619
11:03:02	18.95	19.00	19.00	+0.40	2	1606
11:03:02	18.95	19.00	19.00	+0.40	1	1604
11:03:00	19.00	19.05	19.00	+0.40	7	1603
11:02:28	18.95	19.00	19.00	+0.40	30	1596
11:02:28	18.95	19.00	19.00	+0.40	3	1566
11:01:00	18.95	19.00	19.00	+0.40	1	1563
10:55:31	18.90	18.95	18.95	+0.35	6	1562
10:52:41	18.90	18.95	18.95	+0.35	1	1556
10:51:55	18.90	18.95	18.95	+0.35	1	1555
10:51:14	18.90	18.95	18.95	+0.35	1	1554
10:50:47	18.95	19.00	18.95	+0.35	1	1553
10:50:34	18.95	19.00	18.95	+0.35	5	1552
10:49:30	18.90	18.95	18.95	+0.35	5	1547
10:49:05	18.90	18.95	18.95	+0.35	3	1542
10:49:05	18.90	18.95	18.95	+0.35	2	1539
10:48:02	18.85	18.90	18.90	+0.30	3	1537
10:47:54	18.90	18.95	18.90	+0.30	3	1534
10:47:40	18.90	18.95	18.90	+0.30	1	1531
10:47:21	18.90	18.95	18.90	+0.30	3	1530
10:45:00	18.95	19.00	18.95	+0.35	2	1527
10:44:03	18.95	19.00	19.00	+0.40	1	1525
10:43:41	18.95	19.00	19.00	+0.40	1	1524
10:43:29	18.95	19.00	18.95	+0.35	2	1523
10:42:37	18.95	19.00	19.00	+0.40	4	1521
10:42:17	19.00	19.05	19.00	+0.40	30	1517
10:42:12	19.00	19.05	19.00	+0.40	1	1487
10:40:36	19.00	19.05	19.00	+0.40	1	1486
10:40:16	19.00	19.05	19.00	+0.40	1	1485
10:40:08	19.00	19.05	19.00	+0.40	1	1484
10:39:59	19.00	19.05	19.00	+0.40	2	1483
10:39:31	19.00	19.05	19.00	+0.40	2	1481
10:39:22	19.00	19.05	19.05	+0.45	1	1479
10:38:56	19.00	19.05	19.05	+0.45	2	1478
10:38:46	19.00	19.05	19.05	+0.45	1	1476
10:38:45	19.00	19.05	19.05	+0.45	2	1475
10:38:37	19.00	19.05	19.10	+0.50	4	1473
10:38:37	19.00	19.05	19.05	+0.45	1	1469
10:38:29	19.00	19.05	19.05	+0.45	2	1468
10:38:24	19.00	19.05	19.05	+0.45	3	1466
10:38:22	19.00	19.05	19.05	+0.45	3	1463
10:38:20	19.00	19.05	19.05	+0.45	1	1460
10:38:12	19.00	19.05	19.05	+0.45	1	1459
10:37:45	19.00	19.10	19.10	+0.50	1	1458
10:37:43	19.05	19.10	19.05	+0.45	2	1457
10:37:43	19.00	19.05	19.05	+0.45	1	1455
10:37:43	19.00	19.05	19.05	+0.45	10	1454
10:37:36	19.00	19.05	19.05	+0.45	1	1444
10:37:34	19.00	19.05	19.05	+0.45	2	1443
10:37:23	19.00	19.05	19.05	+0.45	1	1441
10:37:03	18.90	19.05	19.05	+0.45	37	1440
10:37:03	18.90	19.05	19.05	+0.45	33	1403
10:37:03	18.90	19.00	19.00	+0.40	43	1370
10:37:03	18.90	19.00	19.00	+0.40	103	1327
10:37:03	18.90	18.95	18.95	+0.35	47	1224
10:34:44	18.90	18.95	18.95	+0.35	1	1177
10:33:09	18.90	18.95	18.95	+0.35	1	1176
10:32:16	18.90	18.95	18.95	+0.35	1	1175
10:31:19	18.85	18.90	18.90	+0.30	8	1174
10:31:19	18.85	18.90	18.85	+0.25	1	1166
10:30:09	18.80	18.85	18.85	+0.25	1	1165
10:28:51	18.75	18.90	18.75	+0.15	1	1164
10:28:34	18.75	18.85	18.85	+0.25	5	1163
10:28:32	18.80	18.90	18.80	+0.20	15	1158
10:27:44	18.85	18.90	18.85	+0.25	1	1143
10:27:31	18.80	18.90	18.80	+0.20	65	1142
10:27:13	18.85	18.90	18.85	+0.25	9	1077
10:26:59	18.80	18.85	18.85	+0.25	2	1068
10:26:58	18.85	18.90	18.85	+0.25	2	1066
10:26:54	18.85	18.90	18.85	+0.25	1	1064
10:26:42	18.80	18.85	18.85	+0.25	1	1063
10:26:11	18.85	18.90	18.85	+0.25	58	1062
10:23:03	18.85	18.90	18.85	+0.25	1	1004
10:20:34	18.85	18.90	18.90	+0.30	1	1003
10:19:59	18.85	18.90	18.90	+0.30	2	1002
10:19:46	18.85	18.90	18.90	+0.30	1	1000
10:19:34	18.85	18.90	18.90	+0.30	1	999
10:19:26	18.85	18.90	18.90	+0.30	1	998
10:18:52	18.85	18.90	18.90	+0.30	1	997
10:16:18	18.85	18.90	18.90	+0.30	10	996
10:14:15	18.85	18.90	18.85	+0.25	1	986
10:12:28	18.85	18.90	18.85	+0.25	4	985
10:12:16	18.85	18.90	18.90	+0.30	1	981
10:10:19	18.90	18.95	18.90	+0.30	7	980
10:09:50	18.90	18.95	18.95	+0.35	1	973
10:08:39	18.90	18.95	18.95	+0.35	1	972
10:08:38	18.90	18.95	18.95	+0.35	1	971
10:08:23	18.90	18.95	18.90	+0.30	5	970
10:07:38	18.90	18.95	18.90	+0.30	2	965
10:07:33	18.90	18.95	18.90	+0.30	1	963
10:07:00	18.90	18.95	18.90	+0.30	5	962
10:05:08	18.85	18.90	18.90	+0.30	1	957
10:02:23	18.85	18.90	18.90	+0.30	1	956
10:01:01	18.85	18.90	18.90	+0.30	2	955
10:00:41	18.85	18.90	18.90	+0.30	1	953
09:59:55	18.90	18.95	18.90	+0.30	49	952
09:59:55	18.90	18.95	18.90	+0.30	2	903
09:59:33	18.90	18.95	18.90	+0.30	1	901
09:58:29	18.90	18.95	18.90	+0.30	2	900
09:56:52	18.90	18.95	18.90	+0.30	1	898
09:55:30	18.90	18.95	18.95	+0.35	2	897
09:52:54	18.90	18.95	18.95	+0.35	2	895
09:51:19	18.95	19.00	18.95	+0.35	1	893
09:50:51	18.90	18.95	18.95	+0.35	1	892
09:50:50	18.95	19.00	18.95	+0.35	1	891
09:50:47	18.95	19.00	18.95	+0.35	1	890
09:50:44	18.90	18.95	18.95	+0.35	1	889
09:50:35	18.90	18.95	18.95	+0.35	1	888
09:50:21	18.95	19.00	18.95	+0.35	1	887
09:49:59	18.95	19.00	18.95	+0.35	1	886
09:49:53	18.95	19.00	18.95	+0.35	1	885
09:49:47	18.90	19.00	18.90	+0.30	1	884
09:49:24	18.90	18.95	18.95	+0.35	1	883
09:49:24	18.95	19.00	18.95	+0.35	19	882
09:48:23	18.95	19.00	18.95	+0.35	2	863
09:47:54	18.95	19.00	19.00	+0.40	3	861
09:47:36	18.95	19.00	19.00	+0.40	1	858
09:47:25	18.95	19.00	19.00	+0.40	1	857
09:47:09	18.95	19.00	19.00	+0.40	4	856
09:47:03	18.95	19.00	19.00	+0.40	1	852
09:44:09	18.95	19.00	19.00	+0.40	1	851
09:44:03	18.95	19.00	19.00	+0.40	3	850
09:43:53	18.95	19.00	19.00	+0.40	1	847
09:43:37	18.95	19.00	19.00	+0.40	2	846
09:43:27	18.95	19.00	19.00	+0.40	2	844
09:43:22	18.95	19.00	19.00	+0.40	1	842
09:43:11	18.95	19.00	19.00	+0.40	2	841
09:42:29	18.95	19.00	18.95	+0.35	1	839
09:42:24	18.95	19.00	18.95	+0.35	1	838
09:41:08	18.90	18.95	18.95	+0.35	1	837
09:41:08	18.95	19.00	18.95	+0.35	1	836
09:40:58	18.95	19.00	18.95	+0.35	1	835
09:40:45	18.95	19.00	18.95	+0.35	2	834
09:40:32	18.95	19.00	18.95	+0.35	4	832
09:40:25	18.95	19.00	18.95	+0.35	4	828
09:40:17	18.95	19.00	18.95	+0.35	1	824
09:39:51	18.95	19.00	19.00	+0.40	1	823
09:39:41	18.95	19.00	18.95	+0.35	1	822
09:39:30	18.95	19.00	18.95	+0.35	1	821
09:38:56	18.95	19.00	19.00	+0.40	1	820
09:37:12	19.00	19.05	19.00	+0.40	3	819
09:37:05	18.95	19.00	19.00	+0.40	2	816
09:36:58	18.95	19.00	19.00	+0.40	1	814
09:36:33	19.00	19.05	19.00	+0.40	18	813
09:35:09	19.00	19.05	19.05	+0.45	1	795
09:34:59	19.00	19.05	19.05	+0.45	1	794
09:34:59	19.00	19.05	19.00	+0.40	1	793
09:34:58	19.00	19.05	19.05	+0.45	3	792
09:34:46	19.00	19.05	19.05	+0.45	2	789
09:34:28	19.00	19.05	19.00	+0.40	1	787
09:34:17	19.00	19.05	19.00	+0.40	1	786
09:34:16	18.95	19.00	19.00	+0.40	36	785
09:34:07	18.95	19.00	18.95	+0.35	1	749
09:33:54	18.95	19.00	18.95	+0.35	1	748
09:33:36	18.95	19.00	18.95	+0.35	1	747
09:33:31	18.95	19.00	18.95	+0.35	3	746
09:33:03	18.95	19.00	18.95	+0.35	1	743
09:32:47	18.95	19.00	18.95	+0.35	2	742
09:32:17	18.95	19.00	18.95	+0.35	5	740
09:31:29	18.95	19.00	18.95	+0.35	5	735
09:30:48	18.95	19.00	18.95	+0.35	1	730
09:29:56	18.95	19.00	19.00	+0.40	1	729
09:29:04	18.95	19.00	19.00	+0.40	1	728
09:28:48	19.00	19.05	19.00	+0.40	14	727
09:28:03	19.00	19.05	19.05	+0.45	1	713
09:27:44	19.00	19.05	19.05	+0.45	1	712
09:27:42	19.00	19.05	19.05	+0.45	1	711
09:27:41	19.00	19.05	19.00	+0.40	1	710
09:27:36	19.05	19.10	19.05	+0.45	1	709
09:27:36	19.00	19.05	19.05	+0.45	4	708
09:27:32	19.00	19.05	19.05	+0.45	5	704
09:26:15	19.05	19.10	19.05	+0.45	20	699
09:26:13	19.05	19.10	19.05	+0.45	2	679
09:26:01	19.05	19.10	19.05	+0.45	2	677
09:25:49	19.05	19.10	19.05	+0.45	1	675
09:25:44	19.05	19.10	19.05	+0.45	1	674
09:25:14	19.05	19.10	19.10	+0.50	5	673
09:25:07	19.05	19.10	19.10	+0.50	1	668
09:25:05	19.05	19.10	19.05	+0.45	1	667
09:25:04	19.05	19.10	19.10	+0.50	3	666
09:24:12	19.05	19.10	19.05	+0.45	1	663
09:23:55	19.10	19.15	19.10	+0.50	1	662
09:23:39	19.05	19.10	19.10	+0.50	1	661
09:23:28	19.10	19.15	19.10	+0.50	1	660
09:23:23	19.10	19.15	19.05	+0.45	14	659
09:23:23	19.10	19.15	19.10	+0.50	1	645
09:23:11	19.10	19.15	19.10	+0.50	1	644
09:23:09	19.10	19.15	19.10	+0.50	1	643
09:23:04	19.05	19.10	19.10	+0.50	12	642
09:23:04	19.05	19.10	19.10	+0.50	22	630
09:23:03	19.00	19.10	19.00	+0.40	1	608
09:23:01	19.00	19.10	19.10	+0.50	9	607
09:23:01	19.00	19.05	19.05	+0.45	7	598
09:23:01	19.00	19.05	19.05	+0.45	11	591
09:22:50	19.00	19.05	19.00	+0.40	1	580
09:22:46	19.00	19.05	19.05	+0.45	2	579
09:22:27	19.00	19.05	19.05	+0.45	1	577
09:22:15	19.00	19.05	19.05	+0.45	1	576
09:22:14	19.00	19.05	19.05	+0.45	1	575
09:21:45	19.05	19.10	19.05	+0.45	2	574
09:21:26	19.05	19.10	19.05	+0.45	5	572
09:21:18	19.00	19.05	19.05	+0.45	1	567
09:21:14	19.00	19.10	19.10	+0.50	1	566
09:21:00	19.00	19.10	19.10	+0.50	1	565
09:20:51	19.00	19.10	19.00	+0.40	1	564
09:20:50	19.00	19.05	19.05	+0.45	4	563
09:20:37	19.05	19.10	19.05	+0.45	1	559
09:20:35	19.00	19.05	19.05	+0.45	4	558
09:20:34	19.00	19.05	19.00	+0.40	1	554
09:20:23	18.95	19.05	19.05	+0.45	15	553
09:20:23	18.95	19.00	19.00	+0.40	1	538
09:20:19	19.00	19.05	19.00	+0.40	5	537
09:20:19	19.00	19.05	19.00	+0.40	1	532
09:20:15	19.00	19.05	19.00	+0.40	2	531
09:20:14	19.00	19.05	19.00	+0.40	1	529
09:20:05	19.00	19.05	19.00	+0.40	4	528
09:20:03	19.00	19.05	19.00	+0.40	1	524
09:19:49	19.00	19.05	19.00	+0.40	10	523
09:19:49	19.00	19.05	19.05	+0.45	3	513
09:19:32	19.00	19.10	19.10	+0.50	2	510
09:19:29	19.00	19.10	19.00	+0.40	1	508
09:19:21	19.00	19.10	19.00	+0.40	3	507
09:19:00	19.00	19.10	19.10	+0.50	1	504
09:18:57	19.00	19.10	19.10	+0.50	3	503
09:18:57	19.05	19.10	19.05	+0.45	3	500
09:18:45	19.05	19.10	19.10	+0.50	5	497
09:18:37	19.00	19.10	19.10	+0.50	1	492
09:18:33	19.05	19.10	19.05	+0.45	25	491
09:18:22	19.05	19.10	19.10	+0.50	3	466
09:18:19	19.05	19.10	19.10	+0.50	1	463
09:18:15	19.05	19.10	19.10	+0.50	4	462
09:18:09	19.05	19.10	19.10	+0.50	1	458
09:18:01	19.05	19.10	19.10	+0.50	5	457
09:17:43	19.05	19.10	19.10	+0.50	2	452
09:17:40	19.05	19.10	19.10	+0.50	1	450
09:17:30	19.05	19.10	19.10	+0.50	1	449
09:17:28	19.05	19.10	19.05	+0.45	1	448
09:17:22	19.00	19.05	19.05	+0.45	1	447
09:17:22	19.00	19.05	19.05	+0.45	1	446
09:17:22	19.00	19.05	19.05	+0.45	1	445
09:17:20	19.00	19.05	19.05	+0.45	1	444
09:17:17	19.00	19.05	19.05	+0.45	5	443
09:17:17	19.00	19.05	19.05	+0.45	1	438
09:17:11	19.00	19.05	19.05	+0.45	1	437
09:17:11	19.00	19.05	19.00	+0.40	10	436
09:17:10	19.00	19.05	19.05	+0.45	1	426
09:16:58	19.00	19.05	19.05	+0.45	2	425
09:16:56	19.00	19.05	19.05	+0.45	1	423
09:16:43	19.00	19.05	19.05	+0.45	1	422
09:16:34	19.00	19.05	19.05	+0.45	1	421
09:16:30	19.00	19.05	19.05	+0.45	3	420
09:16:25	19.05	19.10	19.05	+0.45	1	417
09:16:19	19.05	19.10	19.05	+0.45	1	416
09:16:16	19.00	19.10	19.00	+0.40	4	415
09:16:12	19.00	19.05	19.05	+0.45	20	411
09:15:53	19.00	19.05	19.00	+0.40	1	391
09:15:38	19.00	19.05	18.95	+0.35	3	390
09:15:38	19.00	19.05	19.00	+0.40	2	387
09:15:35	19.00	19.05	19.00	+0.40	2	385
09:15:34	18.95	19.00	19.00	+0.40	1	383
09:15:32	18.95	19.00	19.00	+0.40	8	382
09:15:31	18.95	19.00	19.00	+0.40	1	374
09:15:27	18.95	19.00	19.00	+0.40	9	373
09:15:25	18.95	19.00	19.00	+0.40	20	364
09:15:24	18.95	19.00	19.00	+0.40	1	344
09:15:23	18.95	19.00	19.00	+0.40	1	343
09:15:17	18.95	19.00	19.00	+0.40	30	342
09:15:14	18.95	19.00	19.00	+0.40	5	312
09:15:13	18.95	19.00	19.00	+0.40	1	307
09:15:09	18.95	19.00	19.00	+0.40	2	306
09:14:46	18.95	19.00	19.00	+0.40	2	304
09:14:25	18.95	19.00	18.95	+0.35	1	302
09:14:23	18.95	19.00	18.95	+0.35	1	301
09:14:12	18.90	18.95	18.95	+0.35	32	300
09:14:02	18.90	18.95	18.90	+0.30	1	268
09:13:57	18.90	18.95	18.90	+0.30	5	267
09:13:49	18.90	18.95	18.90	+0.30	1	262
09:13:23	18.90	18.95	18.95	+0.35	1	261
09:13:13	18.90	18.95	18.95	+0.35	1	260
09:13:01	18.90	18.95	18.90	+0.30	1	259
09:13:01	18.90	18.95	18.95	+0.35	1	258
09:12:58	18.90	18.95	18.90	+0.30	1	257
09:12:56	18.90	18.95	18.90	+0.30	2	256
09:12:41	18.90	18.95	18.90	+0.30	1	254
09:12:40	18.90	18.95	18.95	+0.35	1	253
09:12:40	18.85	18.90	18.90	+0.30	2	252
09:12:40	18.85	18.90	18.90	+0.30	10	250
09:12:40	18.85	18.90	18.90	+0.30	1	240
09:12:39	18.85	18.90	18.90	+0.30	1	239
09:12:33	18.85	18.90	18.90	+0.30	1	238
09:12:30	18.85	18.90	18.90	+0.30	1	237
09:12:27	18.85	18.90	18.90	+0.30	13	236
09:12:27	18.85	18.90	18.90	+0.30	2	223
09:12:27	18.85	18.90	18.85	+0.25	1	221
09:12:22	18.80	18.85	18.85	+0.25	9	220
09:12:22	18.80	18.85	18.85	+0.25	6	211
09:12:22	18.80	18.85	18.85	+0.25	15	205
09:12:18	18.80	18.85	18.85	+0.25	1	190
09:11:56	18.80	18.85	18.85	+0.25	5	189
09:11:42	18.80	18.85	18.85	+0.25	1	184
09:11:01	18.80	18.85	18.85	+0.25	2	183
09:11:01	18.80	18.85	18.80	+0.20	1	181
09:10:57	18.80	18.85	18.80	+0.20	2	180
09:10:32	18.80	18.85	18.85	+0.25	1	178
09:10:28	18.80	18.85	18.80	+0.20	1	177
09:10:28	18.80	18.85	18.85	+0.25	2	176
09:10:08	18.75	18.80	18.80	+0.20	12	174
09:10:08	18.75	18.80	18.80	+0.20	3	162
09:09:26	18.70	18.75	18.75	+0.15	33	159
09:09:26	18.70	18.75	18.75	+0.15	9	126
09:08:40	18.70	18.75	18.75	+0.15	1	117
09:08:28	18.70	18.75	18.75	+0.15	1	116
09:08:09	18.70	18.75	18.75	+0.15	1	115
09:07:48	18.70	18.75	18.75	+0.15	2	114
09:07:41	18.70	18.75	18.75	+0.15	1	112
09:06:48	18.70	18.75	18.75	+0.15	2	111
09:06:48	18.70	18.75	18.75	+0.15	1	109
09:06:39	18.60	18.70	18.70	+0.10	21	108
09:06:13	18.60	18.70	18.70	+0.10	1	87
09:06:01	18.55	18.70	18.70	+0.10	4	86
09:05:59	18.55	18.65	18.65	+0.05	1	82
09:05:54	18.55	18.70	18.55	-0.05	1	81
09:05:41	18.55	18.70	18.55	-0.05	1	80
09:05:33	18.60	18.70	18.50	-0.10	4	79
09:05:33	18.60	18.70	18.55	-0.05	2	75
09:05:33	18.60	18.70	18.60	0	2	73
09:05:32	18.65	18.70	18.65	+0.05	2	71
09:05:26	18.60	18.70	18.50	-0.10	22	69
09:05:26	18.60	18.70	18.55	-0.05	19	47
09:05:26	18.60	18.70	18.60	0	9	28
09:05:17	18.60	18.70	18.60	0	10	19
09:04:08	18.60	18.70	18.70	+0.10	1	9
09:03:50	18.60	18.70	18.70	+0.10	1	8
09:03:32	18.60	18.70	18.70	+0.10	1	7
09:00:54	18.65	18.75	18.65	+0.05	1	6
09:00:13	18.60	18.65	18.65	+0.05	1	5
09:00:05	18.65	18.70	18.65	+0.05	2	4
09:00:04	--	--	18.70	+0.10	2	2

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

蒲公英環保擦手紙(200張/20包/箱)

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5, 000元送50加碼金

aibo Type-C To Type-C 數位顯示PD100W編織快充線

PChome儲值 20, 000元

DJI AVATA 2 暢飛套裝(三電池版)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

MyCard 5000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

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

調查：85%半導體主管估2024年產...

預防成癮網銀國際推動責任遊戲...

我的自選股

即時重大訊息

‧聯詠第1季每股純益8.04元宜特...
‧新光金重啟合併可行性研究台新...
‧開發金擬配息0.5元王銘陽接任...

加密貨幣

比特幣BTC	64385.26	108.36	0.17%
以太幣ETH	3142.50	2.69	0.09%
瑞波幣XRP	0.523780	0.00	-0.69%
比特幣現金BCH	480.20	1.18	0.25%
萊特幣LTC	88.10	4.94	5.94%
卡達幣ADA	0.467877	-0.01	-1.48%
波場幣TRX	0.119040	0.01	5.14%
恆星幣XLM	0.112963	0.00	-1.32%

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。