最新美團(03690.HK)回購447.73萬股涉資5億元熱門《復牌》奇點國峰(01280.HK)新股認購價上調至0.515元

更新報價

國票金 (2889) 金融保險上市旺旺集團

16.80 ▲+0.30 +1.82% 3.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	20,958	16.75	81	16.80	11	16.60	16.85	16.45	16.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	16.75	16.80	16.80	+0.30	16	20958
13:30:00	16.80	16.85	16.80	+0.30	1592	20942
13:24:54	16.75	16.80	16.75	+0.25	1	19350
13:24:54	16.75	16.80	16.80	+0.30	1	19349
13:24:53	16.75	16.80	16.75	+0.25	2	19348
13:24:49	16.75	16.80	16.80	+0.30	1	19346
13:24:45	16.75	16.80	16.80	+0.30	1	19345
13:24:36	16.75	16.80	16.80	+0.30	1	19344
13:24:28	16.75	16.80	16.80	+0.30	3	19343
13:24:27	16.80	16.85	16.80	+0.30	10	19340
13:24:27	16.80	16.85	16.80	+0.30	1	19330
13:24:27	16.80	16.85	16.80	+0.30	1	19329
13:24:22	16.80	16.85	16.80	+0.30	1	19328
13:24:21	16.80	16.85	16.80	+0.30	3	19327
13:24:09	16.80	16.85	16.85	+0.35	1	19324
13:24:00	16.80	16.85	16.85	+0.35	1	19323
13:23:57	16.80	16.85	16.80	+0.30	8	19322
13:23:55	16.80	16.85	16.80	+0.30	20	19314
13:23:52	16.80	16.85	16.85	+0.35	1	19294
13:23:42	16.80	16.85	16.80	+0.30	1	19293
13:23:37	16.80	16.85	16.80	+0.30	1	19292
13:23:30	16.80	16.85	16.85	+0.35	1	19291
13:23:29	16.80	16.85	16.80	+0.30	10	19290
13:23:29	16.80	16.85	16.85	+0.35	1	19280
13:23:27	16.80	16.85	16.85	+0.35	1	19279
13:23:06	16.80	16.85	16.85	+0.35	1	19278
13:23:04	16.80	16.85	16.80	+0.30	1	19277
13:23:00	16.80	16.85	16.85	+0.35	1	19276
13:22:57	16.80	16.85	16.80	+0.30	1	19275
13:22:50	16.80	16.85	16.80	+0.30	5	19274
13:22:49	16.80	16.85	16.85	+0.35	2	19269
13:22:40	16.80	16.85	16.80	+0.30	1	19267
13:22:40	16.80	16.85	16.80	+0.30	3	19266
13:22:23	16.80	16.85	16.80	+0.30	4	19263
13:22:19	16.80	16.85	16.85	+0.35	2	19259
13:22:19	16.80	16.85	16.80	+0.30	1	19257
13:22:01	16.80	16.85	16.80	+0.30	3	19256
13:22:01	16.80	16.85	16.85	+0.35	50	19253
13:22:00	16.80	16.85	16.85	+0.35	1	19203
13:22:00	16.80	16.85	16.85	+0.35	1	19202
13:21:53	16.80	16.85	16.80	+0.30	3	19201
13:21:44	16.80	16.85	16.85	+0.35	1	19198
13:21:43	16.80	16.85	16.80	+0.30	1	19197
13:21:35	16.80	16.85	16.80	+0.30	1	19196
13:21:32	16.80	16.85	16.80	+0.30	1	19195
13:21:30	16.80	16.85	16.85	+0.35	1	19194
13:21:17	16.80	16.85	16.85	+0.35	1	19193
13:21:00	16.80	16.85	16.85	+0.35	1	19192
13:20:51	16.80	16.85	16.85	+0.35	50	19191
13:20:48	16.80	16.85	16.85	+0.35	1	19141
13:20:43	16.80	16.85	16.85	+0.35	5	19140
13:20:28	16.80	16.85	16.85	+0.35	1	19135
13:20:08	16.80	16.85	16.80	+0.30	5	19134
13:20:00	16.80	16.85	16.85	+0.35	10	19129
13:20:00	16.80	16.85	16.85	+0.35	1	19119
13:19:43	16.80	16.85	16.85	+0.35	50	19118
13:19:41	16.75	16.80	16.80	+0.30	2	19068
13:19:37	16.75	16.80	16.80	+0.30	5	19066
13:19:31	16.75	16.80	16.80	+0.30	1	19061
13:19:30	16.75	16.80	16.80	+0.30	1	19060
13:19:05	16.75	16.85	16.85	+0.35	1	19059
13:19:00	16.75	16.85	16.85	+0.35	1	19058
13:18:34	16.75	16.80	16.85	+0.35	45	19057
13:18:34	16.75	16.80	16.80	+0.30	5	19012
13:18:17	16.75	16.85	16.85	+0.35	4	19007
13:18:14	16.80	16.85	16.80	+0.30	14	19003
13:18:00	16.80	16.85	16.85	+0.35	1	18989
13:17:56	16.75	16.80	16.80	+0.30	1	18988
13:17:40	16.75	16.80	16.80	+0.30	2	18987
13:17:32	16.75	16.80	16.80	+0.30	1	18985
13:17:30	16.75	16.80	16.80	+0.30	1	18984
13:17:30	16.75	16.80	16.80	+0.30	1	18983
13:17:25	16.75	16.80	16.85	+0.35	16	18982
13:17:25	16.75	16.80	16.80	+0.30	34	18966
13:17:20	16.75	16.80	16.80	+0.30	1	18932
13:17:15	16.75	16.80	16.80	+0.30	10	18931
13:16:59	16.75	16.80	16.80	+0.30	1	18921
13:16:47	16.75	16.80	16.80	+0.30	2	18920
13:16:42	16.80	16.85	16.80	+0.30	4	18918
13:16:42	16.80	16.85	16.80	+0.30	1	18914
13:16:36	16.75	16.85	16.85	+0.35	2	18913
13:16:34	16.75	16.80	16.80	+0.30	10	18911
13:16:34	16.75	16.80	16.80	+0.30	6	18901
13:16:32	16.75	16.80	16.80	+0.30	1	18895
13:16:30	16.75	16.80	16.80	+0.30	1	18894
13:16:24	16.80	16.85	16.80	+0.30	30	18893
13:16:24	16.80	16.85	16.80	+0.30	1	18863
13:16:17	16.80	16.85	16.80	+0.30	9	18862
13:16:16	16.75	16.80	16.85	+0.35	23	18853
13:16:16	16.75	16.80	16.80	+0.30	27	18830
13:16:05	16.75	16.80	16.80	+0.30	1	18803
13:16:00	16.75	16.80	16.80	+0.30	1	18802
13:15:55	16.75	16.80	16.80	+0.30	97	18801
13:15:30	16.75	16.80	16.80	+0.30	1	18704
13:15:16	16.75	16.80	16.75	+0.25	2	18703
13:15:07	16.75	16.80	16.80	+0.30	50	18701
13:15:06	16.75	16.80	16.80	+0.30	7	18651
13:15:04	16.75	16.80	16.75	+0.25	12	18644
13:14:57	16.75	16.80	16.80	+0.30	1	18632
13:14:52	16.75	16.80	16.75	+0.25	2	18631
13:14:42	16.75	16.80	16.80	+0.30	10	18629
13:14:38	16.75	16.80	16.80	+0.30	1	18619
13:14:34	16.75	16.80	16.80	+0.30	10	18618
13:14:30	16.75	16.80	16.80	+0.30	1	18608
13:14:21	16.75	16.80	16.80	+0.30	10	18607
13:14:20	16.75	16.80	16.80	+0.30	1	18597
13:14:16	16.75	16.80	16.80	+0.30	2	18596
13:14:00	16.75	16.80	16.80	+0.30	1	18594
13:13:58	16.75	16.80	16.80	+0.30	50	18593
13:13:46	16.75	16.80	16.75	+0.25	1	18543
13:13:40	16.75	16.80	16.75	+0.25	2	18542
13:13:38	16.75	16.80	16.80	+0.30	2	18540
13:13:36	16.75	16.80	16.75	+0.25	1	18538
13:13:31	16.75	16.80	16.80	+0.30	1	18537
13:13:30	16.75	16.80	16.80	+0.30	1	18536
13:13:29	16.75	16.80	16.80	+0.30	2	18535
13:13:04	16.80	16.85	16.80	+0.30	26	18533
13:13:04	16.80	16.85	16.80	+0.30	1	18507
13:12:53	16.80	16.85	16.80	+0.30	1	18506
13:12:53	16.80	16.85	16.80	+0.30	10	18505
13:12:52	16.80	16.85	16.80	+0.30	56	18495
13:12:51	16.75	16.80	16.80	+0.30	5	18439
13:12:51	16.75	16.80	16.80	+0.30	179	18434
13:12:48	16.75	16.80	16.80	+0.30	50	18255
13:12:30	16.75	16.80	16.80	+0.30	1	18205
13:12:19	16.75	16.80	16.80	+0.30	1	18204
13:12:00	16.75	16.80	16.80	+0.30	1	18203
13:11:43	16.75	16.80	16.80	+0.30	1	18202
13:11:39	16.75	16.80	16.80	+0.30	5	18201
13:11:39	16.75	16.80	16.80	+0.30	50	18196
13:11:30	16.75	16.80	16.80	+0.30	1	18146
13:11:10	16.75	16.80	16.80	+0.30	1	18145
13:11:01	16.75	16.80	16.80	+0.30	2	18144
13:10:59	16.75	16.80	16.80	+0.30	1	18142
13:10:31	16.75	16.80	16.80	+0.30	50	18141
13:10:30	16.75	16.80	16.80	+0.30	1	18091
13:10:26	16.75	16.80	16.80	+0.30	1	18090
13:10:12	16.75	16.80	16.80	+0.30	5	18089
13:10:00	16.75	16.80	16.80	+0.30	1	18084
13:09:50	16.75	16.80	16.80	+0.30	1	18083
13:09:44	16.75	16.80	16.80	+0.30	2	18082
13:09:22	16.75	16.80	16.80	+0.30	50	18080
13:09:00	16.75	16.80	16.80	+0.30	1	18030
13:08:45	16.75	16.80	16.80	+0.30	3	18029
13:08:31	16.75	16.80	16.75	+0.25	11	18026
13:08:30	16.75	16.80	16.80	+0.30	1	18015
13:08:13	16.75	16.80	16.80	+0.30	50	18014
13:08:00	16.75	16.80	16.80	+0.30	1	17964
13:08:00	16.75	16.80	16.80	+0.30	1	17963
13:07:59	16.75	16.80	16.80	+0.30	5	17962
13:07:28	16.75	16.80	16.75	+0.25	14	17957
13:07:28	16.75	16.80	16.80	+0.30	2	17943
13:07:03	16.75	16.80	16.80	+0.30	50	17941
13:07:00	16.75	16.80	16.80	+0.30	1	17891
13:06:51	16.75	16.80	16.80	+0.30	1	17890
13:06:30	16.75	16.80	16.80	+0.30	1	17889
13:06:16	16.75	16.80	16.80	+0.30	5	17888
13:06:00	16.75	16.80	16.80	+0.30	1	17883
13:05:55	16.75	16.80	16.80	+0.30	50	17882
13:05:50	16.75	16.80	16.75	+0.25	2	17832
13:05:46	16.75	16.80	16.80	+0.30	1	17830
13:05:45	16.75	16.80	16.80	+0.30	10	17829
13:05:33	16.75	16.80	16.80	+0.30	1	17819
13:05:26	16.75	16.80	16.75	+0.25	2	17818
13:05:20	16.75	16.80	16.75	+0.25	1	17816
13:05:18	16.75	16.80	16.75	+0.25	6	17815
13:05:12	16.75	16.80	16.75	+0.25	1	17809
13:05:00	16.75	16.80	16.80	+0.30	1	17808
13:04:54	16.75	16.80	16.80	+0.30	1	17807
13:04:50	16.75	16.80	16.80	+0.30	1	17806
13:04:50	16.75	16.80	16.80	+0.30	1	17805
13:04:46	16.75	16.80	16.80	+0.30	50	17804
13:04:39	16.75	16.80	16.80	+0.30	2	17754
13:04:30	16.75	16.80	16.80	+0.30	1	17752
13:04:16	16.75	16.80	16.75	+0.25	3	17751
13:04:15	16.75	16.80	16.80	+0.30	2	17748
13:04:00	16.75	16.80	16.80	+0.30	1	17746
13:03:55	16.75	16.80	16.80	+0.30	2	17745
13:03:46	16.75	16.80	16.80	+0.30	1	17743
13:03:40	16.75	16.80	16.80	+0.30	1	17742
13:03:40	16.75	16.80	16.80	+0.30	122	17741
13:03:36	16.75	16.80	16.80	+0.30	50	17619
13:03:12	16.75	16.80	16.80	+0.30	10	17569
13:03:07	16.75	16.80	16.80	+0.30	1	17559
13:03:04	16.75	16.80	16.80	+0.30	1	17558
13:03:00	16.75	16.80	16.80	+0.30	1	17557
13:02:30	16.75	16.80	16.80	+0.30	1	17556
13:02:28	16.75	16.80	16.80	+0.30	50	17555
13:02:21	16.75	16.80	16.75	+0.25	10	17505
13:02:04	16.75	16.80	16.75	+0.25	20	17495
13:01:49	16.75	16.80	16.75	+0.25	20	17475
13:01:47	16.75	16.80	16.80	+0.30	5	17455
13:01:47	16.75	16.80	16.80	+0.30	1	17450
13:01:47	16.75	16.80	16.80	+0.30	3	17449
13:01:40	16.75	16.80	16.80	+0.30	1	17446
13:01:30	16.75	16.80	16.80	+0.30	1	17445
13:01:20	16.75	16.80	16.80	+0.30	2	17444
13:01:19	16.75	16.80	16.80	+0.30	50	17442
13:01:00	16.75	16.80	16.80	+0.30	1	17392
13:00:30	16.75	16.80	16.80	+0.30	1	17391
13:00:29	16.75	16.80	16.80	+0.30	1	17390
13:00:29	16.75	16.80	16.75	+0.25	5	17389
13:00:21	16.75	16.80	16.80	+0.30	1	17384
13:00:18	16.75	16.80	16.80	+0.30	7	17383
13:00:11	16.75	16.80	16.80	+0.30	5	17376
13:00:09	16.75	16.80	16.80	+0.30	50	17371
13:00:00	16.75	16.80	16.80	+0.30	2	17321
12:59:30	16.75	16.80	16.80	+0.30	1	17319
12:59:18	16.75	16.80	16.80	+0.30	1	17318
12:59:00	16.75	16.80	16.80	+0.30	50	17317
12:59:00	16.75	16.80	16.80	+0.30	1	17267
12:58:43	16.75	16.80	16.75	+0.25	3	17266
12:58:30	16.75	16.80	16.80	+0.30	1	17263
12:58:30	16.75	16.80	16.80	+0.30	1	17262
12:58:15	16.75	16.80	16.75	+0.25	3	17261
12:58:02	16.75	16.80	16.75	+0.25	3	17258
12:58:01	16.75	16.80	16.75	+0.25	1	17255
12:57:52	16.75	16.80	16.80	+0.30	35	17254
12:57:52	16.75	16.80	16.80	+0.30	26	17219
12:57:51	16.75	16.80	16.80	+0.30	1	17193
12:57:51	16.75	16.80	16.80	+0.30	1	17192
12:57:51	16.75	16.80	16.80	+0.30	1	17191
12:57:51	16.75	16.80	16.80	+0.30	1	17190
12:57:51	16.75	16.80	16.80	+0.30	1	17189
12:57:51	16.75	16.80	16.80	+0.30	50	17188
12:57:42	16.75	16.80	16.80	+0.30	3	17138
12:57:30	16.75	16.80	16.80	+0.30	1	17135
12:57:07	16.75	16.80	16.75	+0.25	5	17134
12:57:00	16.75	16.80	16.80	+0.30	1	17129
12:56:47	16.75	16.80	16.80	+0.30	30	17128
12:56:43	16.75	16.80	16.75	+0.25	1	17098
12:56:42	16.75	16.80	16.80	+0.30	50	17097
12:56:30	16.75	16.80	16.80	+0.30	1	17047
12:55:52	16.75	16.80	16.80	+0.30	1	17046
12:55:33	16.75	16.80	16.80	+0.30	50	17045
12:55:30	16.75	16.80	16.80	+0.30	1	16995
12:55:29	16.75	16.80	16.75	+0.25	1	16994
12:55:00	16.75	16.80	16.80	+0.30	1	16993
12:54:49	16.75	16.80	16.75	+0.25	1	16992
12:54:47	16.75	16.80	16.75	+0.25	1	16991
12:54:25	16.75	16.80	16.75	+0.25	9	16990
12:54:24	16.75	16.80	16.80	+0.30	50	16981
12:54:17	16.75	16.80	16.75	+0.25	12	16931
12:54:04	16.75	16.80	16.75	+0.25	14	16919
12:54:00	16.75	16.80	16.80	+0.30	1	16905
12:53:52	16.75	16.80	16.75	+0.25	1	16904
12:53:45	16.75	16.80	16.80	+0.30	3	16903
12:53:45	16.75	16.80	16.75	+0.25	2	16900
12:53:33	16.75	16.80	16.80	+0.30	5	16898
12:53:30	16.75	16.80	16.80	+0.30	1	16893
12:53:15	16.75	16.80	16.80	+0.30	50	16892
12:53:00	16.75	16.80	16.80	+0.30	1	16842
12:52:55	16.75	16.80	16.75	+0.25	30	16841
12:52:27	16.75	16.80	16.75	+0.25	2	16811
12:52:22	16.75	16.80	16.75	+0.25	5	16809
12:52:12	16.75	16.80	16.75	+0.25	20	16804
12:52:06	16.75	16.80	16.80	+0.30	50	16784
12:52:06	16.75	16.80	16.75	+0.25	2	16734
12:52:00	16.75	16.80	16.80	+0.30	1	16732
12:51:54	16.75	16.80	16.75	+0.25	10	16731
12:51:47	16.75	16.80	16.75	+0.25	2	16721
12:51:30	16.75	16.80	16.80	+0.30	1	16719
12:51:24	16.75	16.80	16.75	+0.25	1	16718
12:51:06	16.75	16.80	16.80	+0.30	1	16717
12:51:01	16.75	16.80	16.75	+0.25	9	16716
12:51:00	16.75	16.80	16.80	+0.30	1	16707
12:50:57	16.75	16.80	16.80	+0.30	50	16706
12:50:53	16.75	16.80	16.75	+0.25	5	16656
12:50:31	16.75	16.80	16.80	+0.30	1	16651
12:50:28	16.75	16.80	16.75	+0.25	1	16650
12:50:00	16.75	16.80	16.75	+0.25	10	16649
12:50:00	16.75	16.80	16.80	+0.30	1	16639
12:49:59	16.75	16.80	16.75	+0.25	2	16638
12:49:48	16.75	16.80	16.80	+0.30	50	16636
12:49:39	16.75	16.80	16.75	+0.25	1	16586
12:49:30	16.75	16.80	16.80	+0.30	1	16585
12:49:17	16.75	16.80	16.75	+0.25	9	16584
12:49:13	16.75	16.80	16.80	+0.30	2	16575
12:48:39	16.75	16.80	16.80	+0.30	50	16573
12:48:30	16.75	16.80	16.80	+0.30	1	16523
12:48:24	16.75	16.80	16.75	+0.25	1	16522
12:48:04	16.75	16.80	16.75	+0.25	3	16521
12:48:00	16.75	16.80	16.80	+0.30	1	16518
12:47:48	16.75	16.80	16.80	+0.30	1	16517
12:47:30	16.75	16.80	16.80	+0.30	50	16516
12:47:30	16.75	16.80	16.80	+0.30	1	16466
12:47:24	16.75	16.80	16.80	+0.30	3	16465
12:47:03	16.75	16.80	16.80	+0.30	1	16462
12:46:50	16.75	16.80	16.80	+0.30	3	16461
12:46:46	16.75	16.80	16.80	+0.30	1	16458
12:46:30	16.75	16.80	16.80	+0.30	1	16457
12:46:21	16.75	16.80	16.80	+0.30	50	16456
12:46:00	16.75	16.80	16.80	+0.30	1	16406
12:45:57	16.75	16.80	16.80	+0.30	20	16405
12:45:51	16.75	16.80	16.80	+0.30	2	16385
12:45:30	16.75	16.80	16.80	+0.30	1	16383
12:45:14	16.75	16.80	16.75	+0.25	4	16382
12:45:12	16.75	16.80	16.80	+0.30	50	16378
12:45:11	16.75	16.80	16.80	+0.30	1	16328
12:45:11	16.75	16.80	16.75	+0.25	1	16327
12:44:58	16.75	16.80	16.80	+0.30	3	16326
12:44:42	16.75	16.80	16.80	+0.30	3	16323
12:44:34	16.75	16.80	16.80	+0.30	1	16320
12:44:32	16.75	16.80	16.75	+0.25	20	16319
12:44:30	16.75	16.80	16.80	+0.30	1	16299
12:44:26	16.75	16.80	16.80	+0.30	1	16298
12:44:07	16.75	16.80	16.80	+0.30	1	16297
12:44:07	16.75	16.80	16.80	+0.30	1	16296
12:44:03	16.75	16.80	16.80	+0.30	50	16295
12:44:00	16.75	16.80	16.80	+0.30	1	16245
12:43:47	16.75	16.80	16.75	+0.25	4	16244
12:43:30	16.75	16.80	16.80	+0.30	1	16240
12:43:19	16.75	16.80	16.75	+0.25	1	16239
12:43:17	16.75	16.80	16.80	+0.30	1	16238
12:43:05	16.75	16.80	16.80	+0.30	10	16237
12:42:54	16.75	16.80	16.80	+0.30	50	16227
12:42:30	16.75	16.80	16.80	+0.30	1	16177
12:42:03	16.75	16.80	16.75	+0.25	5	16176
12:42:00	16.75	16.80	16.80	+0.30	1	16171
12:41:59	16.75	16.80	16.80	+0.30	3	16170
12:41:57	16.75	16.80	16.80	+0.30	3	16167
12:41:52	16.75	16.80	16.80	+0.30	2	16164
12:41:45	16.75	16.80	16.80	+0.30	50	16162
12:41:33	16.75	16.80	16.75	+0.25	1	16112
12:41:24	16.75	16.80	16.80	+0.30	1	16111
12:41:00	16.75	16.80	16.80	+0.30	1	16110
12:40:36	16.75	16.80	16.80	+0.30	50	16109
12:40:30	16.75	16.80	16.75	+0.25	20	16059
12:40:30	16.75	16.80	16.80	+0.30	1	16039
12:40:01	16.75	16.80	16.75	+0.25	2	16038
12:40:00	16.75	16.80	16.80	+0.30	1	16036
12:39:55	16.75	16.80	16.80	+0.30	10	16035
12:39:55	16.75	16.80	16.75	+0.25	1	16025
12:39:53	16.75	16.80	16.75	+0.25	1	16024
12:38:37	16.75	16.80	16.75	+0.25	1	16023
12:38:30	16.75	16.80	16.80	+0.30	1	16022
12:38:18	16.75	16.80	16.80	+0.30	50	16021
12:37:00	16.75	16.80	16.80	+0.30	1	15971
12:36:43	16.75	16.80	16.75	+0.25	1	15970
12:36:30	16.75	16.80	16.80	+0.30	1	15969
12:36:00	16.75	16.80	16.80	+0.30	50	15968
12:36:00	16.75	16.80	16.80	+0.30	1	15918
12:35:31	16.75	16.80	16.80	+0.30	10	15917
12:35:00	16.75	16.80	16.80	+0.30	1	15907
12:34:51	16.75	16.80	16.80	+0.30	50	15906
12:34:33	16.75	16.80	16.75	+0.25	7	15856
12:34:30	16.75	16.80	16.80	+0.30	1	15849
12:33:42	16.75	16.80	16.80	+0.30	50	15848
12:33:30	16.75	16.80	16.80	+0.30	1	15798
12:33:27	16.75	16.80	16.80	+0.30	3	15797
12:33:00	16.75	16.80	16.80	+0.30	1	15794
12:33:00	16.75	16.80	16.75	+0.25	5	15793
12:32:43	16.75	16.80	16.80	+0.30	1	15788
12:32:42	16.75	16.80	16.75	+0.25	41	15787
12:32:41	16.75	16.80	16.80	+0.30	10	15746
12:32:33	16.70	16.80	16.80	+0.30	50	15736
12:32:30	16.70	16.80	16.80	+0.30	1	15686
12:32:28	16.70	16.75	16.75	+0.25	11	15685
12:32:00	16.70	16.75	16.75	+0.25	5	15674
12:31:48	16.70	16.80	16.80	+0.30	1	15669
12:31:30	16.70	16.80	16.80	+0.30	1	15668
12:31:24	16.70	16.80	16.80	+0.30	50	15667
12:31:00	16.70	16.80	16.80	+0.30	1	15617
12:30:48	16.70	16.80	16.80	+0.30	2	15616
12:30:30	16.70	16.80	16.80	+0.30	1	15614
12:30:16	16.70	16.75	16.75	+0.25	1	15613
12:30:16	16.75	16.80	16.75	+0.25	2	15612
12:30:16	16.75	16.80	16.75	+0.25	19	15610
12:30:15	16.75	16.80	16.80	+0.30	50	15591
12:30:11	16.75	16.80	16.75	+0.25	17	15541
12:30:01	16.75	16.80	16.75	+0.25	3	15524
12:29:30	16.75	16.80	16.80	+0.30	1	15521
12:29:22	16.75	16.80	16.75	+0.25	9	15520
12:29:06	16.75	16.80	16.80	+0.30	50	15511
12:29:00	16.75	16.80	16.80	+0.30	1	15461
12:28:58	16.75	16.80	16.75	+0.25	2	15460
12:28:55	16.75	16.80	16.75	+0.25	1	15458
12:28:46	16.75	16.80	16.75	+0.25	10	15457
12:28:42	16.75	16.80	16.75	+0.25	1	15447
12:28:41	16.75	16.80	16.75	+0.25	1	15446
12:28:34	16.75	16.80	16.75	+0.25	16	15445
12:28:33	16.75	16.80	16.75	+0.25	3	15429
12:28:33	16.75	16.80	16.75	+0.25	3	15426
12:28:33	16.75	16.80	16.75	+0.25	5	15423
12:28:33	16.75	16.80	16.75	+0.25	300	15418
12:28:00	16.75	16.80	16.80	+0.30	1	15118
12:27:57	16.75	16.80	16.80	+0.30	50	15117
12:27:30	16.75	16.80	16.80	+0.30	1	15067
12:27:00	16.75	16.80	16.80	+0.30	1	15066
12:26:51	16.70	16.75	16.75	+0.25	314	15065
12:26:51	16.70	16.75	16.75	+0.25	2	14751
12:26:49	16.70	16.75	16.75	+0.25	5	14749
12:26:48	16.70	16.75	16.75	+0.25	50	14744
12:26:32	16.70	16.75	16.75	+0.25	1	14694
12:26:30	16.70	16.75	16.70	+0.20	10	14693
12:26:29	16.70	16.75	16.75	+0.25	1	14683
12:26:00	16.70	16.75	16.75	+0.25	1	14682
12:25:57	16.70	16.75	16.75	+0.25	10	14681
12:25:39	16.70	16.75	16.75	+0.25	50	14671
12:25:30	16.70	16.75	16.75	+0.25	1	14621
12:25:16	16.70	16.75	16.75	+0.25	1	14620
12:25:08	16.70	16.75	16.75	+0.25	3	14619
12:25:03	16.70	16.75	16.75	+0.25	1	14616
12:25:00	16.70	16.75	16.75	+0.25	1	14615
12:24:51	16.70	16.75	16.75	+0.25	19	14614
12:24:35	16.70	16.75	16.75	+0.25	4	14595
12:24:31	16.70	16.75	16.75	+0.25	20	14591
12:24:30	16.70	16.75	16.75	+0.25	50	14571
12:24:12	16.70	16.75	16.75	+0.25	1	14521
12:24:00	16.70	16.75	16.75	+0.25	1	14520
12:23:50	16.70	16.75	16.70	+0.20	1	14519
12:23:41	16.70	16.75	16.75	+0.25	1	14518
12:23:30	16.70	16.75	16.75	+0.25	1	14517
12:23:21	16.70	16.75	16.75	+0.25	1	14516
12:23:21	16.70	16.75	16.75	+0.25	50	14515
12:23:14	16.70	16.75	16.75	+0.25	10	14465
12:23:00	16.70	16.75	16.75	+0.25	1	14455
12:22:55	16.70	16.75	16.75	+0.25	30	14454
12:22:12	16.70	16.75	16.75	+0.25	50	14424
12:22:02	16.70	16.75	16.75	+0.25	40	14374
12:22:00	16.70	16.75	16.75	+0.25	1	14334
12:21:30	16.70	16.75	16.75	+0.25	1	14333
12:21:03	16.70	16.75	16.75	+0.25	50	14332
12:20:50	16.70	16.75	16.75	+0.25	3	14282
12:20:30	16.70	16.75	16.75	+0.25	1	14279
12:20:00	16.70	16.75	16.75	+0.25	1	14278
12:19:54	16.70	16.75	16.75	+0.25	50	14277
12:19:39	16.70	16.75	16.75	+0.25	3	14227
12:19:34	16.70	16.75	16.75	+0.25	9	14224
12:19:30	16.70	16.75	16.75	+0.25	1	14215
12:19:29	16.70	16.75	16.75	+0.25	1	14214
12:19:26	16.70	16.75	16.75	+0.25	40	14213
12:19:24	16.70	16.75	16.75	+0.25	1	14173
12:19:14	16.70	16.75	16.75	+0.25	4	14172
12:18:45	16.70	16.75	16.75	+0.25	50	14168
12:18:30	16.70	16.75	16.75	+0.25	1	14118
12:18:09	16.70	16.75	16.70	+0.20	2	14117
12:18:00	16.70	16.75	16.75	+0.25	1	14115
12:17:44	16.70	16.75	16.75	+0.25	10	14114
12:17:36	16.70	16.75	16.75	+0.25	50	14104
12:17:30	16.70	16.75	16.75	+0.25	1	14054
12:16:30	16.70	16.75	16.75	+0.25	1	14053
12:16:27	16.70	16.75	16.75	+0.25	50	14052
12:16:18	16.70	16.75	16.70	+0.20	1	14002
12:16:00	16.70	16.75	16.75	+0.25	1	14001
12:15:55	16.70	16.75	16.70	+0.20	2	14000
12:15:37	16.70	16.75	16.75	+0.25	1	13998
12:15:33	16.70	16.75	16.75	+0.25	4	13997
12:15:30	16.70	16.75	16.75	+0.25	1	13993
12:15:18	16.70	16.75	16.75	+0.25	50	13992
12:14:41	16.70	16.75	16.75	+0.25	1	13942
12:14:30	16.70	16.75	16.75	+0.25	1	13941
12:14:09	16.70	16.75	16.75	+0.25	50	13940
12:14:05	16.70	16.75	16.75	+0.25	1	13890
12:14:00	16.70	16.75	16.75	+0.25	1	13889
12:13:00	16.70	16.75	16.75	+0.25	50	13888
12:13:00	16.70	16.75	16.75	+0.25	1	13838
12:12:49	16.70	16.75	16.70	+0.20	1	13837
12:12:38	16.70	16.75	16.70	+0.20	60	13836
12:12:30	16.70	16.75	16.75	+0.25	1	13776
12:12:17	16.70	16.75	16.70	+0.20	1	13775
12:12:11	16.70	16.75	16.70	+0.20	2	13774
12:12:00	16.70	16.75	16.75	+0.25	1	13772
12:11:51	16.70	16.75	16.75	+0.25	50	13771
12:11:00	16.70	16.75	16.75	+0.25	1	13721
12:10:42	16.65	16.70	16.75	+0.25	39	13720
12:10:42	16.65	16.70	16.70	+0.20	11	13681
12:10:30	16.65	16.70	16.70	+0.20	1	13670
12:10:00	16.65	16.70	16.70	+0.20	1	13669
12:09:53	16.65	16.70	16.70	+0.20	3	13668
12:09:48	16.65	16.70	16.70	+0.20	2	13665
12:09:34	16.65	16.70	16.70	+0.20	1	13663
12:09:33	16.65	16.70	16.70	+0.20	1	13662
12:09:33	16.65	16.70	16.70	+0.20	2	13661
12:09:33	16.65	16.70	16.70	+0.20	1	13659
12:09:33	16.65	16.70	16.70	+0.20	50	13658
12:09:24	16.65	16.70	16.65	+0.15	1	13608
12:09:00	16.65	16.70	16.70	+0.20	1	13607
12:08:30	16.65	16.70	16.70	+0.20	1	13606
12:08:24	16.65	16.70	16.70	+0.20	1	13605
12:08:24	16.65	16.70	16.70	+0.20	50	13604
12:08:00	16.65	16.70	16.70	+0.20	1	13554
12:07:49	16.65	16.70	16.70	+0.20	3	13553
12:07:18	16.65	16.70	16.70	+0.20	1	13550
12:07:15	16.65	16.70	16.70	+0.20	1	13549
12:07:15	16.65	16.70	16.70	+0.20	50	13548
12:07:00	16.65	16.70	16.70	+0.20	1	13498
12:06:30	16.65	16.70	16.70	+0.20	1	13497
12:06:14	16.65	16.70	16.70	+0.20	1	13496
12:06:10	16.65	16.70	16.70	+0.20	1	13495
12:06:06	16.65	16.70	16.70	+0.20	50	13494
12:06:04	16.65	16.70	16.70	+0.20	1	13444
12:05:32	16.65	16.70	16.70	+0.20	1	13443
12:05:30	16.65	16.70	16.70	+0.20	1	13442
12:05:01	16.65	16.70	16.65	+0.15	10	13441
12:05:00	16.65	16.70	16.70	+0.20	1	13431
12:04:57	16.65	16.70	16.70	+0.20	1	13430
12:04:57	16.65	16.70	16.70	+0.20	50	13429
12:04:30	16.65	16.70	16.70	+0.20	1	13379
12:03:50	16.65	16.70	16.70	+0.20	1	13378
12:03:48	16.65	16.70	16.70	+0.20	50	13377
12:03:39	16.65	16.70	16.65	+0.15	3	13327
12:03:30	16.65	16.70	16.70	+0.20	1	13324
12:03:00	16.65	16.70	16.70	+0.20	1	13323
12:02:47	16.65	16.70	16.70	+0.20	1	13322
12:02:41	16.65	16.70	16.70	+0.20	1	13321
12:02:39	16.65	16.70	16.70	+0.20	50	13320
12:02:30	16.65	16.70	16.70	+0.20	1	13270
12:02:02	16.65	16.70	16.70	+0.20	1	13269
12:01:32	16.65	16.70	16.70	+0.20	1	13268
12:01:30	16.65	16.70	16.70	+0.20	50	13267
12:01:30	16.65	16.70	16.70	+0.20	1	13217
12:01:00	16.65	16.70	16.70	+0.20	1	13216
12:00:24	16.65	16.70	16.70	+0.20	1	13215
12:00:21	16.65	16.70	16.70	+0.20	50	13214
12:00:13	16.65	16.70	16.70	+0.20	1	13164
12:00:09	16.65	16.70	16.65	+0.15	1	13163
12:00:00	16.65	16.70	16.70	+0.20	1	13162
11:59:30	16.65	16.70	16.70	+0.20	1	13161
11:59:14	16.65	16.70	16.70	+0.20	1	13160
11:59:12	16.65	16.70	16.70	+0.20	50	13159
11:59:00	16.65	16.70	16.70	+0.20	1	13109
11:58:54	16.65	16.70	16.70	+0.20	1	13108
11:58:14	16.65	16.70	16.65	+0.15	1	13107
11:58:06	16.65	16.70	16.70	+0.20	2	13106
11:58:03	16.65	16.70	16.70	+0.20	50	13104
11:58:00	16.65	16.70	16.70	+0.20	1	13054
11:57:40	16.65	16.70	16.70	+0.20	2	13053
11:57:30	16.65	16.70	16.70	+0.20	1	13051
11:57:24	16.65	16.70	16.70	+0.20	7	13050
11:57:00	16.65	16.70	16.70	+0.20	1	13043
11:56:57	16.65	16.70	16.70	+0.20	1	13042
11:56:54	16.65	16.70	16.70	+0.20	50	13041
11:56:29	16.65	16.70	16.70	+0.20	1	12991
11:56:28	16.65	16.70	16.70	+0.20	8	12990
11:56:24	16.65	16.70	16.70	+0.20	3	12982
11:56:20	16.65	16.70	16.65	+0.15	1	12979
11:56:00	16.65	16.70	16.70	+0.20	1	12978
11:55:58	16.70	16.75	16.70	+0.20	7	12977
11:55:45	16.65	16.70	16.75	+0.25	36	12970
11:55:45	16.65	16.70	16.70	+0.20	14	12934
11:55:40	16.65	16.70	16.70	+0.20	1	12920
11:55:30	16.65	16.70	16.70	+0.20	1	12919
11:55:23	16.65	16.70	16.70	+0.20	1	12918
11:55:22	16.65	16.70	16.70	+0.20	2	12917
11:55:05	16.65	16.70	16.70	+0.20	1	12915
11:55:00	16.65	16.75	16.75	+0.25	1	12914
11:54:50	16.70	16.75	16.70	+0.20	24	12913
11:54:48	16.65	16.70	16.70	+0.20	1	12889
11:54:44	16.65	16.70	16.70	+0.20	1	12888
11:54:42	16.70	16.75	16.70	+0.20	10	12887
11:54:36	16.65	16.75	16.75	+0.25	50	12877
11:54:18	16.65	16.70	16.70	+0.20	2	12827
11:54:09	16.65	16.70	16.70	+0.20	1	12825
11:54:03	16.70	16.75	16.70	+0.20	40	12824
11:54:03	16.70	16.75	16.70	+0.20	1	12784
11:54:00	16.70	16.75	16.75	+0.25	1	12783
11:53:30	16.70	16.75	16.75	+0.25	1	12782
11:53:28	16.70	16.75	16.75	+0.25	50	12781
11:53:00	16.70	16.75	16.70	+0.20	1	12731
11:52:53	16.70	16.75	16.70	+0.20	1	12730
11:52:30	16.70	16.75	16.75	+0.25	1	12729
11:52:20	16.70	16.75	16.75	+0.25	50	12728
11:52:00	16.70	16.75	16.75	+0.25	1	12678
11:51:51	16.70	16.75	16.70	+0.20	2	12677
11:51:30	16.70	16.75	16.75	+0.25	1	12675
11:51:12	16.70	16.75	16.75	+0.25	50	12674
11:50:30	16.70	16.75	16.75	+0.25	1	12624
11:50:04	16.70	16.75	16.75	+0.25	50	12623
11:50:00	16.70	16.75	16.75	+0.25	1	12573
11:49:44	16.70	16.75	16.75	+0.25	2	12572
11:49:37	16.70	16.75	16.70	+0.20	1	12570
11:49:30	16.70	16.75	16.75	+0.25	1	12569
11:48:56	16.65	16.70	16.75	+0.25	48	12568
11:48:56	16.65	16.70	16.70	+0.20	2	12520
11:48:53	16.65	16.70	16.70	+0.20	1	12518
11:48:30	16.65	16.75	16.75	+0.25	1	12517
11:48:14	16.65	16.75	16.65	+0.15	5	12516
11:48:00	16.65	16.75	16.75	+0.25	1	12511
11:47:48	16.65	16.70	16.75	+0.25	33	12510
11:47:48	16.65	16.70	16.70	+0.20	17	12477
11:47:30	16.65	16.70	16.70	+0.20	1	12460
11:46:59	16.65	16.70	16.70	+0.20	1	12459
11:46:56	16.70	16.75	16.70	+0.20	7	12458
11:46:40	16.65	16.70	16.75	+0.25	8	12451
11:46:40	16.65	16.70	16.70	+0.20	42	12443
11:46:30	16.65	16.70	16.70	+0.20	1	12401
11:46:18	16.65	16.70	16.70	+0.20	1	12400
11:46:13	16.65	16.70	16.70	+0.20	1	12399
11:46:13	16.70	16.75	16.70	+0.20	55	12398
11:46:00	16.70	16.75	16.75	+0.25	1	12343
11:45:32	16.70	16.75	16.75	+0.25	50	12342
11:45:09	16.70	16.75	16.75	+0.25	1	12292
11:45:00	16.70	16.75	16.75	+0.25	1	12291
11:44:33	16.70	16.75	16.75	+0.25	1	12290
11:44:30	16.70	16.75	16.75	+0.25	1	12289
11:44:24	16.70	16.75	16.75	+0.25	50	12288
11:44:00	16.70	16.75	16.75	+0.25	1	12238
11:43:16	16.70	16.75	16.75	+0.25	50	12237
11:43:00	16.70	16.75	16.75	+0.25	1	12187
11:42:38	16.70	16.75	16.75	+0.25	3	12186
11:42:30	16.70	16.75	16.75	+0.25	1	12183
11:42:22	16.70	16.75	16.70	+0.20	1	12182
11:42:14	16.70	16.75	16.70	+0.20	4	12181
11:42:08	16.70	16.75	16.75	+0.25	50	12177
11:42:00	16.65	16.75	16.75	+0.25	1	12127
11:41:31	16.70	16.75	16.70	+0.20	11	12126
11:41:17	16.70	16.75	16.70	+0.20	5	12115
11:41:17	16.70	16.75	16.70	+0.20	5	12110
11:41:17	16.70	16.75	16.70	+0.20	70	12105
11:41:02	16.65	16.70	16.70	+0.20	1	12035
11:41:00	16.65	16.75	16.75	+0.25	50	12034
11:41:00	16.65	16.75	16.75	+0.25	1	11984
11:40:30	16.65	16.75	16.75	+0.25	1	11983
11:39:52	16.65	16.75	16.75	+0.25	50	11982
11:39:02	16.65	16.75	16.75	+0.25	1	11932
11:38:57	16.70	16.75	16.70	+0.20	5	11931
11:38:56	16.70	16.75	16.70	+0.20	1	11926
11:38:44	16.65	16.70	16.75	+0.25	48	11925
11:38:44	16.65	16.70	16.70	+0.20	2	11877
11:38:09	16.70	16.75	16.70	+0.20	1	11875
11:37:36	16.65	16.70	16.75	+0.25	6	11874
11:37:36	16.65	16.70	16.70	+0.20	44	11868
11:37:01	16.65	16.70	16.70	+0.20	1	11824
11:36:40	16.65	16.70	16.70	+0.20	1	11823
11:36:29	16.65	16.75	16.75	+0.25	50	11822
11:36:23	16.65	16.70	16.70	+0.20	1	11772
11:36:20	16.65	16.70	16.70	+0.20	1	11771
11:36:17	16.65	16.70	16.70	+0.20	1	11770
11:35:58	16.65	16.70	16.70	+0.20	5	11769
11:35:21	16.65	16.70	16.75	+0.25	25	11764
11:35:21	16.65	16.70	16.70	+0.20	25	11739
11:34:48	16.65	16.70	16.70	+0.20	5	11714
11:34:13	16.65	16.70	16.75	+0.25	48	11709
11:34:13	16.65	16.70	16.70	+0.20	2	11661
11:34:10	16.70	16.75	16.70	+0.20	49	11659
11:33:31	16.70	16.75	16.70	+0.20	1	11610
11:33:22	16.70	16.75	16.70	+0.20	1	11609
11:33:05	16.65	16.70	16.75	+0.25	49	11608
11:33:05	16.65	16.70	16.70	+0.20	1	11559
11:32:56	16.65	16.75	16.75	+0.25	3	11558
11:32:54	16.70	16.75	16.70	+0.20	1	11555
11:31:57	16.65	16.70	16.75	+0.25	31	11554
11:31:57	16.65	16.70	16.70	+0.20	19	11523
11:31:33	16.65	16.70	16.70	+0.20	1	11504
11:30:49	16.65	16.75	16.75	+0.25	50	11503
11:30:21	16.65	16.75	16.75	+0.25	12	11453
11:29:55	16.65	16.75	16.65	+0.15	4	11441
11:29:41	16.65	16.75	16.75	+0.25	50	11437
11:28:33	16.65	16.70	16.75	+0.25	34	11387
11:28:33	16.65	16.70	16.70	+0.20	16	11353
11:27:42	16.65	16.70	16.70	+0.20	1	11337
11:27:25	16.70	16.75	16.70	+0.20	8	11336
11:27:25	16.70	16.75	16.75	+0.25	50	11328
11:26:56	16.70	16.75	16.70	+0.20	2	11278
11:26:17	16.65	16.70	16.75	+0.25	35	11276
11:26:17	16.65	16.70	16.70	+0.20	15	11241
11:26:17	16.65	16.70	16.65	+0.15	1	11226
11:26:00	16.70	16.75	16.65	+0.15	8	11225
11:26:00	16.70	16.75	16.70	+0.20	2	11217
11:26:00	16.70	16.75	16.75	+0.25	3	11215
11:25:51	16.70	16.75	16.70	+0.20	5	11212
11:25:38	16.70	16.75	16.70	+0.20	14	11207
11:25:09	16.65	16.75	16.75	+0.25	50	11193
11:24:39	16.70	16.75	16.70	+0.20	20	11143
11:24:34	16.70	16.75	16.70	+0.20	2	11123
11:24:01	16.65	16.70	16.75	+0.25	32	11121
11:24:01	16.65	16.70	16.70	+0.20	18	11089
11:23:29	16.65	16.70	16.70	+0.20	1	11071
11:22:57	16.70	16.75	16.70	+0.20	15	11070
11:22:53	16.70	16.75	16.75	+0.25	50	11055
11:22:30	16.70	16.75	16.70	+0.20	10	11005
11:22:29	16.70	16.75	16.70	+0.20	1	10995
11:22:21	16.65	16.70	16.70	+0.20	1	10994
11:22:21	16.65	16.70	16.70	+0.20	1	10993
11:22:21	16.65	16.70	16.70	+0.20	2	10992
11:21:49	16.70	16.75	16.70	+0.20	22	10990
11:21:48	16.70	16.75	16.70	+0.20	1	10968
11:21:48	16.70	16.75	16.70	+0.20	17	10967
11:21:48	16.65	16.70	16.70	+0.20	20	10950
11:21:45	16.65	16.70	16.75	+0.25	43	10930
11:21:45	16.65	16.70	16.70	+0.20	7	10887
11:21:36	16.65	16.70	16.65	+0.15	2	10880
11:20:53	16.70	16.75	16.70	+0.20	1	10878
11:20:49	16.70	16.75	16.70	+0.20	1	10877
11:20:37	16.65	16.70	16.75	+0.25	3	10876
11:20:37	16.65	16.70	16.70	+0.20	47	10873
11:19:36	16.65	16.70	16.70	+0.20	1	10826
11:19:29	16.65	16.70	16.70	+0.20	50	10825
11:18:21	16.65	16.70	16.75	+0.25	10	10775
11:18:21	16.65	16.70	16.70	+0.20	40	10765
11:17:45	16.65	16.70	16.70	+0.20	1	10725
11:17:32	16.65	16.70	16.70	+0.20	1	10724
11:17:13	16.65	16.70	16.75	+0.25	37	10723
11:17:13	16.65	16.70	16.70	+0.20	13	10686
11:17:08	16.70	16.75	16.70	+0.20	125	10673
11:17:08	16.70	16.75	16.70	+0.20	78	10548
11:17:08	16.70	16.75	16.70	+0.20	2	10470
11:17:08	16.70	16.75	16.70	+0.20	1	10468
11:17:08	16.70	16.75	16.70	+0.20	15	10467
11:17:08	16.70	16.75	16.70	+0.20	15	10452
11:16:05	16.70	16.75	16.75	+0.25	50	10437
11:15:59	16.70	16.75	16.75	+0.25	3	10387
11:15:39	16.70	16.75	16.70	+0.20	5	10384
11:15:20	16.70	16.75	16.75	+0.25	1	10379
11:15:14	16.70	16.75	16.70	+0.20	2	10378
11:14:57	16.70	16.75	16.75	+0.25	50	10376
11:14:35	16.75	16.80	16.75	+0.25	1	10326
11:14:35	16.75	16.80	16.75	+0.25	3	10325
11:14:25	16.75	16.80	16.75	+0.25	4	10322
11:14:25	16.75	16.80	16.75	+0.25	1	10318
11:14:07	16.70	16.80	16.80	+0.30	1	10317
11:13:49	16.70	16.75	16.80	+0.30	13	10316
11:13:49	16.70	16.75	16.75	+0.25	37	10303
11:13:36	16.70	16.75	16.75	+0.25	2	10266
11:13:21	16.70	16.75	16.75	+0.25	2	10264
11:13:05	16.70	16.75	16.75	+0.25	1	10262
11:12:41	16.70	16.80	16.80	+0.30	50	10261
11:12:38	16.70	16.80	16.70	+0.20	4	10211
11:11:33	16.70	16.75	16.80	+0.30	13	10207
11:11:33	16.70	16.75	16.75	+0.25	37	10194
11:11:09	16.70	16.75	16.75	+0.25	2	10157
11:10:39	16.70	16.75	16.75	+0.25	1	10155
11:10:39	16.75	16.80	16.75	+0.25	1	10154
11:10:34	16.75	16.80	16.75	+0.25	5	10153
11:10:28	16.75	16.80	16.75	+0.25	5	10148
11:10:25	16.75	16.80	16.80	+0.30	50	10143
11:10:00	16.75	16.80	16.80	+0.30	3	10093
11:09:48	16.75	16.80	16.75	+0.25	1	10090
11:09:41	16.75	16.80	16.75	+0.25	1	10089
11:09:38	16.70	16.75	16.75	+0.25	1	10088
11:09:30	16.75	16.80	16.75	+0.25	9	10087
11:09:30	16.70	16.75	16.75	+0.25	1	10078
11:09:17	16.70	16.75	16.80	+0.30	45	10077
11:09:17	16.70	16.75	16.75	+0.25	5	10032
11:08:38	16.75	16.80	16.75	+0.25	1	10027
11:08:33	16.70	16.75	16.80	+0.30	1	10026
11:08:33	16.70	16.75	16.75	+0.25	9	10025
11:08:09	16.70	16.75	16.75	+0.25	50	10016
11:08:01	16.70	16.75	16.75	+0.25	3	9966
11:07:06	16.70	16.75	16.75	+0.25	5	9963
11:07:01	16.70	16.80	16.80	+0.30	50	9958
11:06:57	16.70	16.80	16.70	+0.20	2	9908
11:06:49	16.70	16.80	16.70	+0.20	5	9906
11:06:31	16.70	16.80	16.70	+0.20	10	9901
11:06:14	16.75	16.80	16.75	+0.25	3	9891
11:06:10	16.70	16.80	16.80	+0.30	1	9888
11:05:53	16.70	16.80	16.80	+0.30	50	9887
11:05:26	16.70	16.75	16.80	+0.30	18	9837
11:05:26	16.70	16.75	16.75	+0.25	32	9819
11:05:15	16.70	16.75	16.75	+0.25	1	9787
11:04:45	16.70	16.75	16.80	+0.30	49	9786
11:04:45	16.70	16.75	16.75	+0.25	1	9737
11:04:30	16.75	16.80	16.75	+0.25	35	9736
11:04:15	16.75	16.80	16.75	+0.25	1	9701
11:04:02	16.75	16.80	16.75	+0.25	22	9700
11:04:00	16.75	16.80	16.75	+0.25	3	9678
11:03:46	16.70	16.75	16.75	+0.25	7	9675
11:03:46	16.70	16.75	16.75	+0.25	1	9668
11:03:45	16.70	16.75	16.75	+0.25	58	9667
11:03:39	16.70	16.75	16.75	+0.25	5	9609
11:03:37	16.70	16.75	16.75	+0.25	50	9604
11:02:52	16.70	16.75	16.75	+0.25	1	9554
11:02:29	16.70	16.75	16.75	+0.25	50	9553
11:01:55	16.70	16.75	16.75	+0.25	2	9503
11:01:55	16.70	16.75	16.75	+0.25	1	9501
11:01:21	16.70	16.75	16.75	+0.25	50	9500
11:00:30	16.70	16.75	16.75	+0.25	1	9450
11:00:23	16.70	16.75	16.75	+0.25	1	9449
11:00:13	16.70	16.75	16.75	+0.25	50	9448
10:59:51	16.70	16.75	16.75	+0.25	1	9398
10:59:19	16.70	16.75	16.75	+0.25	2	9397
10:59:14	16.70	16.75	16.70	+0.20	3	9395
10:59:05	16.70	16.75	16.75	+0.25	50	9392
10:58:43	16.70	16.75	16.70	+0.20	10	9342
10:58:07	16.70	16.80	16.70	+0.20	1	9332
10:58:07	16.75	16.80	16.70	+0.20	26	9331
10:58:07	16.75	16.80	16.75	+0.25	1	9305
10:58:01	16.75	16.80	16.75	+0.25	1	9304
10:57:57	16.70	16.75	16.80	+0.30	21	9303
10:57:57	16.70	16.75	16.75	+0.25	29	9282
10:57:50	16.70	16.75	16.70	+0.20	1	9253
10:57:48	16.70	16.75	16.75	+0.25	30	9252
10:57:43	16.70	16.75	16.70	+0.20	7	9222
10:57:35	16.70	16.75	16.75	+0.25	50	9215
10:57:29	16.70	16.75	16.75	+0.25	50	9165
10:57:23	16.70	16.75	16.75	+0.25	50	9115
10:57:00	16.70	16.75	16.75	+0.25	50	9065
10:56:54	16.70	16.75	16.75	+0.25	50	9015
10:56:49	16.70	16.75	16.75	+0.25	50	8965
10:56:02	16.70	16.75	16.75	+0.25	15	8915
10:55:43	16.70	16.75	16.75	+0.25	1	8900
10:55:43	16.70	16.75	16.75	+0.25	50	8899
10:55:40	16.70	16.75	16.75	+0.25	50	8849
10:55:37	16.70	16.75	16.75	+0.25	50	8799
10:55:32	16.70	16.75	16.75	+0.25	10	8749
10:54:33	16.75	16.80	16.80	+0.30	50	8739
10:54:32	16.75	16.80	16.75	+0.25	8	8689
10:54:24	16.75	16.80	16.75	+0.25	10	8681
10:54:15	16.75	16.80	16.75	+0.25	29	8671
10:54:15	16.70	16.75	16.75	+0.25	1	8642
10:54:15	16.70	16.75	16.75	+0.25	1	8641
10:53:57	16.75	16.80	16.75	+0.25	2	8640
10:53:32	16.75	16.80	16.75	+0.25	3	8638
10:53:25	16.70	16.75	16.80	+0.30	2	8635
10:53:25	16.70	16.75	16.75	+0.25	48	8633
10:53:23	16.70	16.75	16.70	+0.20	1	8585
10:53:13	16.70	16.75	16.75	+0.25	2	8584
10:53:08	16.70	16.75	16.75	+0.25	50	8582
10:53:03	16.70	16.75	16.75	+0.25	3	8532
10:53:00	16.70	16.75	16.75	+0.25	50	8529
10:52:55	16.70	16.75	16.75	+0.25	50	8479
10:52:28	16.75	16.80	16.75	+0.25	1	8429
10:52:17	16.70	16.75	16.80	+0.30	34	8428
10:52:17	16.70	16.75	16.75	+0.25	16	8394
10:51:51	16.70	16.75	16.75	+0.25	1	8378
10:51:48	16.70	16.75	16.75	+0.25	1	8377
10:51:46	16.70	16.75	16.75	+0.25	2	8376
10:51:41	16.70	16.75	16.75	+0.25	1	8374
10:51:09	16.70	16.75	16.80	+0.30	18	8373
10:51:09	16.70	16.75	16.75	+0.25	32	8355
10:50:54	16.70	16.75	16.70	+0.20	4	8323
10:50:01	16.70	16.75	16.80	+0.30	20	8319
10:50:01	16.70	16.75	16.75	+0.25	30	8299
10:49:45	16.70	16.75	16.75	+0.25	1	8269
10:49:29	16.70	16.75	16.75	+0.25	1	8268
10:48:53	16.70	16.75	16.80	+0.30	30	8267
10:48:53	16.70	16.75	16.75	+0.25	20	8237
10:48:06	16.70	16.80	16.70	+0.20	10	8217
10:47:58	16.70	16.75	16.75	+0.25	1	8207
10:47:57	16.70	16.80	16.80	+0.30	3	8206
10:47:51	16.70	16.80	16.80	+0.30	29	8203
10:47:44	16.70	16.75	16.80	+0.30	47	8174
10:47:44	16.70	16.75	16.75	+0.25	3	8127
10:47:22	16.70	16.75	16.80	+0.30	6	8124
10:47:22	16.70	16.75	16.75	+0.25	4	8118
10:46:51	16.70	16.80	16.70	+0.20	1	8114
10:46:43	16.75	16.80	16.75	+0.25	25	8113
10:46:43	16.70	16.75	16.75	+0.25	9	8088
10:46:43	16.70	16.75	16.75	+0.25	50	8079
10:46:39	16.70	16.75	16.70	+0.20	1	8029
10:46:36	16.70	16.75	16.75	+0.25	50	8028
10:46:16	16.70	16.75	16.70	+0.20	10	7978
10:46:13	16.70	16.75	16.75	+0.25	50	7968
10:46:07	16.70	16.75	16.75	+0.25	50	7918
10:46:02	16.70	16.75	16.75	+0.25	50	7868
10:45:29	16.70	16.75	16.75	+0.25	50	7818
10:45:18	16.70	16.75	16.70	+0.20	2	7768
10:44:59	16.70	16.75	16.75	+0.25	3	7766
10:44:50	16.70	16.75	16.70	+0.20	30	7763
10:44:37	16.70	16.75	16.70	+0.20	5	7733
10:44:21	16.70	16.75	16.75	+0.25	50	7728
10:43:48	16.70	16.75	16.75	+0.25	150	7678
10:43:46	16.70	16.75	16.70	+0.20	2	7528
10:43:16	16.70	16.75	16.75	+0.25	1	7526
10:43:12	16.70	16.75	16.75	+0.25	50	7525
10:43:12	16.70	16.75	16.70	+0.20	1	7475
10:43:06	16.70	16.75	16.70	+0.20	100	7474
10:42:57	16.70	16.75	16.75	+0.25	4	7374
10:42:43	16.70	16.75	16.75	+0.25	1	7370
10:42:10	16.75	16.80	16.75	+0.25	6	7369
10:42:05	16.70	16.75	16.75	+0.25	1	7363
10:42:05	16.70	16.75	16.80	+0.30	45	7362
10:42:05	16.70	16.75	16.75	+0.25	5	7317
10:41:39	16.70	16.75	16.75	+0.25	7	7312
10:41:39	16.70	16.75	16.75	+0.25	200	7305
10:41:31	16.70	16.75	16.75	+0.25	10	7105
10:41:30	16.75	16.80	16.75	+0.25	33	7095
10:40:56	16.75	16.80	16.80	+0.30	50	7062
10:40:46	16.75	16.80	16.75	+0.25	1	7012
10:40:40	16.75	16.80	16.75	+0.25	4	7011
10:40:26	16.75	16.80	16.80	+0.30	2	7007
10:39:48	16.75	16.80	16.80	+0.30	50	7005
10:39:48	16.75	16.80	16.75	+0.25	3	6955
10:39:35	16.75	16.80	16.75	+0.25	23	6952
10:39:16	16.75	16.80	16.80	+0.30	5	6929
10:39:14	16.75	16.80	16.75	+0.25	1	6924
10:38:54	16.75	16.80	16.75	+0.25	5	6923
10:38:41	16.70	16.75	16.75	+0.25	2	6918
10:38:41	16.70	16.75	16.75	+0.25	259	6916
10:38:41	16.70	16.75	16.75	+0.25	50	6657
10:38:30	16.70	16.75	16.75	+0.25	20	6607
10:37:55	16.70	16.75	16.75	+0.25	30	6587
10:37:32	16.70	16.75	16.75	+0.25	50	6557
10:37:18	16.70	16.75	16.75	+0.25	2	6507
10:36:24	16.70	16.75	16.75	+0.25	50	6505
10:35:29	16.70	16.75	16.75	+0.25	9	6455
10:35:18	16.70	16.75	16.70	+0.20	1	6446
10:35:16	16.70	16.75	16.75	+0.25	50	6445
10:35:08	16.70	16.75	16.70	+0.20	1	6395
10:34:56	16.70	16.75	16.70	+0.20	1	6394
10:34:28	16.70	16.75	16.75	+0.25	3	6393
10:34:08	16.70	16.75	16.75	+0.25	50	6390
10:33:49	16.70	16.75	16.70	+0.20	1	6340
10:33:49	16.70	16.75	16.70	+0.20	17	6339
10:33:49	16.70	16.75	16.70	+0.20	4	6322
10:33:29	16.70	16.75	16.70	+0.20	5	6318
10:33:21	16.70	16.75	16.75	+0.25	4	6313
10:33:00	16.70	16.75	16.75	+0.25	50	6309
10:32:44	16.70	16.75	16.75	+0.25	10	6259
10:32:42	16.70	16.75	16.70	+0.20	1	6249
10:32:34	16.70	16.75	16.70	+0.20	1	6248
10:32:33	16.70	16.75	16.70	+0.20	1	6247
10:32:27	16.70	16.75	16.70	+0.20	1	6246
10:31:52	16.70	16.75	16.75	+0.25	50	6245
10:31:43	16.70	16.75	16.75	+0.25	3	6195
10:31:42	16.70	16.75	16.70	+0.20	1	6192
10:31:40	16.65	16.70	16.70	+0.20	2	6191
10:31:31	16.65	16.70	16.70	+0.20	2	6189
10:31:10	16.65	16.70	16.70	+0.20	1	6187
10:30:44	16.65	16.70	16.75	+0.25	44	6186
10:30:44	16.65	16.70	16.70	+0.20	6	6142
10:30:31	16.70	16.75	16.70	+0.20	44	6136
10:30:24	16.70	16.75	16.70	+0.20	4	6092
10:30:23	16.70	16.75	16.70	+0.20	1	6088
10:30:13	16.70	16.75	16.70	+0.20	1	6087
10:30:03	16.70	16.75	16.75	+0.25	1	6086
10:29:41	16.70	16.75	16.70	+0.20	1	6085
10:29:36	16.65	16.70	16.75	+0.25	3	6084
10:29:36	16.65	16.70	16.70	+0.20	47	6081
10:29:05	16.65	16.70	16.70	+0.20	5	6034
10:29:00	16.65	16.70	16.70	+0.20	25	6029
10:28:28	16.65	16.70	16.70	+0.20	50	6004
10:28:25	16.65	16.70	16.65	+0.15	3	5954
10:27:20	16.65	16.70	16.70	+0.20	50	5951
10:26:59	16.65	16.70	16.70	+0.20	1	5901
10:26:35	16.65	16.70	16.65	+0.15	25	5900
10:26:18	16.65	16.70	16.70	+0.20	1	5875
10:26:17	16.65	16.70	16.65	+0.15	31	5874
10:26:17	16.60	16.65	16.65	+0.15	1	5843
10:26:12	16.60	16.70	16.70	+0.20	50	5842
10:25:51	16.65	16.70	16.65	+0.15	3	5792
10:25:26	16.65	16.70	16.65	+0.15	5	5789
10:25:04	16.60	16.70	16.70	+0.20	50	5784
10:24:01	16.60	16.70	16.70	+0.20	10	5734
10:24:00	16.60	16.70	16.70	+0.20	5	5724
10:23:57	16.60	16.70	16.70	+0.20	50	5719
10:23:49	16.60	16.70	16.60	+0.10	15	5669
10:23:46	16.60	16.70	16.70	+0.20	3	5654
10:23:30	16.65	16.70	16.65	+0.15	3	5651
10:22:48	16.60	16.65	16.70	+0.20	46	5648
10:22:48	16.60	16.65	16.65	+0.15	4	5602
10:21:40	16.60	16.65	16.70	+0.20	39	5598
10:21:40	16.60	16.65	16.65	+0.15	11	5559
10:21:32	16.60	16.65	16.65	+0.15	1	5548
10:21:06	16.60	16.65	16.65	+0.15	1	5547
10:20:43	16.60	16.65	16.65	+0.15	2	5546
10:20:32	16.60	16.65	16.65	+0.15	50	5544
10:20:14	16.60	16.65	16.65	+0.15	1	5494
10:19:32	16.65	16.70	16.65	+0.15	50	5493
10:19:28	16.60	16.65	16.65	+0.15	9	5443
10:19:28	16.60	16.65	16.65	+0.15	58	5434
10:19:28	16.60	16.65	16.65	+0.15	126	5376
10:19:24	16.60	16.65	16.65	+0.15	50	5250
10:18:16	16.60	16.65	16.65	+0.15	50	5200
10:18:01	16.60	16.65	16.60	+0.10	1	5150
10:17:58	16.60	16.65	16.60	+0.10	1	5149
10:17:41	16.60	16.65	16.60	+0.10	10	5148
10:17:27	16.60	16.65	16.60	+0.10	45	5138
10:17:09	16.55	16.60	16.60	+0.10	72	5093
10:17:08	16.55	16.65	16.65	+0.15	60	5021
10:17:08	16.55	16.65	16.65	+0.15	50	4961
10:17:04	16.55	16.60	16.60	+0.10	73	4911
10:17:04	16.60	16.65	16.60	+0.10	2	4838
10:17:04	16.60	16.65	16.60	+0.10	31	4836
10:17:04	16.60	16.65	16.60	+0.10	128	4805
10:17:04	16.60	16.65	16.60	+0.10	30	4677
10:16:45	16.60	16.65	16.60	+0.10	3	4647
10:16:45	16.60	16.65	16.60	+0.10	100	4644
10:16:25	16.60	16.65	16.60	+0.10	30	4544
10:16:16	16.60	16.65	16.65	+0.15	4	4514
10:16:00	16.60	16.65	16.65	+0.15	50	4510
10:15:40	16.60	16.65	16.60	+0.10	5	4460
10:15:24	16.55	16.60	16.60	+0.10	91	4455
10:15:23	16.55	16.60	16.60	+0.10	1	4364
10:15:14	16.55	16.60	16.60	+0.10	3	4363
10:15:12	16.55	16.60	16.60	+0.10	5	4360
10:14:34	16.55	16.60	16.60	+0.10	50	4355
10:14:32	16.55	16.60	16.60	+0.10	1	4305
10:13:40	16.55	16.60	16.60	+0.10	22	4304
10:13:30	16.55	16.60	16.55	+0.05	1	4282
10:12:29	16.55	16.60	16.55	+0.05	3	4281
10:12:24	16.55	16.60	16.55	+0.05	27	4278
10:11:34	16.55	16.60	16.60	+0.10	3	4251
10:11:30	16.55	16.60	16.55	+0.05	2	4248
10:10:12	16.55	16.60	16.55	+0.05	15	4246
10:09:26	16.55	16.60	16.55	+0.05	1	4231
10:09:25	16.55	16.60	16.55	+0.05	1	4230
10:09:25	16.55	16.60	16.55	+0.05	18	4229
10:09:25	16.50	16.55	16.55	+0.05	1	4211
10:09:25	16.50	16.55	16.55	+0.05	2	4210
10:09:15	16.50	16.55	16.55	+0.05	1	4208
10:09:07	16.50	16.55	16.55	+0.05	5	4207
10:08:50	16.50	16.55	16.55	+0.05	2	4202
10:07:09	16.50	16.55	16.50	0	5	4200
10:06:57	16.50	16.55	16.50	0	4	4195
10:06:20	16.50	16.55	16.55	+0.05	1	4191
10:06:12	16.50	16.55	16.55	+0.05	5	4190
10:05:51	16.50	16.55	16.55	+0.05	2	4185
10:05:12	16.50	16.55	16.55	+0.05	3	4183
10:04:55	16.50	16.55	16.55	+0.05	10	4180
10:04:16	16.50	16.55	16.55	+0.05	3	4170
10:03:58	16.50	16.55	16.55	+0.05	1	4167
10:03:48	16.50	16.55	16.55	+0.05	2	4166
10:03:28	16.50	16.55	16.55	+0.05	1	4164
10:02:55	16.50	16.55	16.55	+0.05	1	4163
10:02:44	16.50	16.55	16.55	+0.05	1	4162
10:02:43	16.50	16.55	16.55	+0.05	5	4161
10:02:04	16.50	16.55	16.55	+0.05	10	4156
10:01:31	16.55	16.60	16.55	+0.05	14	4146
10:01:27	16.55	16.60	16.55	+0.05	1	4132
10:01:12	16.55	16.60	16.55	+0.05	2	4131
10:00:50	16.50	16.55	16.55	+0.05	68	4129
10:00:37	16.50	16.55	16.55	+0.05	1	4061
10:00:20	16.55	16.60	16.55	+0.05	1	4060
10:00:20	16.55	16.60	16.55	+0.05	34	4059
10:00:20	16.55	16.60	16.55	+0.05	400	4025
10:00:16	16.55	16.60	16.60	+0.10	3	3625
10:00:16	16.55	16.60	16.55	+0.05	100	3622
10:00:05	16.55	16.60	16.55	+0.05	1	3522
09:59:46	16.55	16.60	16.55	+0.05	2	3521
09:59:22	16.55	16.60	16.60	+0.10	1	3519
09:59:18	16.55	16.60	16.60	+0.10	3	3518
09:58:15	16.55	16.60	16.60	+0.10	5	3515
09:56:54	16.55	16.60	16.55	+0.05	1	3510
09:56:52	16.55	16.60	16.60	+0.10	7	3509
09:56:44	16.55	16.60	16.60	+0.10	10	3502
09:56:09	16.55	16.60	16.60	+0.10	2	3492
09:56:08	16.55	16.60	16.60	+0.10	10	3490
09:55:47	16.55	16.60	16.60	+0.10	2	3480
09:55:24	16.55	16.60	16.60	+0.10	1	3478
09:54:52	16.55	16.60	16.60	+0.10	3	3477
09:54:49	16.55	16.60	16.60	+0.10	15	3474
09:54:43	16.55	16.60	16.60	+0.10	15	3459
09:54:05	16.55	16.60	16.60	+0.10	1	3444
09:53:48	16.55	16.60	16.60	+0.10	15	3443
09:53:47	16.55	16.60	16.60	+0.10	1	3428
09:53:46	16.55	16.60	16.60	+0.10	3	3427
09:53:44	16.55	16.60	16.60	+0.10	15	3424
09:53:41	16.55	16.60	16.60	+0.10	2	3409
09:53:11	16.60	16.65	16.60	+0.10	21	3407
09:52:29	16.60	16.65	16.60	+0.10	1	3386
09:52:03	16.60	16.65	16.60	+0.10	1	3385
09:51:41	16.60	16.65	16.65	+0.15	5	3384
09:51:34	16.60	16.65	16.60	+0.10	1	3379
09:50:51	16.60	16.65	16.60	+0.10	3	3378
09:50:48	16.60	16.65	16.60	+0.10	1	3375
09:50:47	16.60	16.65	16.60	+0.10	2	3374
09:50:18	16.60	16.65	16.60	+0.10	1	3372
09:49:35	16.60	16.65	16.60	+0.10	5	3371
09:49:04	16.55	16.60	16.60	+0.10	5	3366
09:48:55	16.60	16.65	16.60	+0.10	26	3361
09:47:40	16.60	16.65	16.65	+0.15	5	3335
09:47:38	16.60	16.65	16.60	+0.10	5	3330
09:47:19	16.60	16.65	16.65	+0.15	3	3325
09:47:01	16.60	16.65	16.60	+0.10	4	3322
09:46:55	16.60	16.65	16.60	+0.10	7	3318
09:46:45	16.60	16.65	16.60	+0.10	1	3311
09:46:36	16.60	16.65	16.60	+0.10	2	3310
09:46:18	16.60	16.65	16.60	+0.10	3	3308
09:46:04	16.60	16.65	16.60	+0.10	5	3305
09:45:50	16.60	16.65	16.60	+0.10	5	3300
09:45:37	16.60	16.65	16.60	+0.10	2	3295
09:45:37	16.60	16.65	16.60	+0.10	1	3293
09:45:34	16.60	16.65	16.60	+0.10	1	3292
09:44:49	16.60	16.65	16.60	+0.10	1	3291
09:44:48	16.60	16.65	16.60	+0.10	1	3290
09:44:35	16.60	16.65	16.60	+0.10	1	3289
09:44:29	16.60	16.65	16.60	+0.10	6	3288
09:44:27	16.60	16.65	16.60	+0.10	2	3282
09:44:25	16.60	16.65	16.65	+0.15	2	3280
09:44:11	16.60	16.65	16.60	+0.10	2	3278
09:44:01	16.60	16.65	16.60	+0.10	1	3276
09:43:51	16.60	16.65	16.60	+0.10	1	3275
09:43:47	16.60	16.65	16.60	+0.10	2	3274
09:43:06	16.60	16.65	16.60	+0.10	1	3272
09:42:55	16.60	16.65	16.60	+0.10	5	3271
09:42:41	16.60	16.65	16.60	+0.10	1	3266
09:42:41	16.60	16.65	16.60	+0.10	32	3265
09:42:20	16.60	16.65	16.60	+0.10	2	3233
09:42:01	16.55	16.60	16.60	+0.10	276	3231
09:42:01	16.50	16.55	16.55	+0.05	23	2955
09:41:57	16.50	16.55	16.55	+0.05	2	2932
09:41:53	16.50	16.55	16.55	+0.05	1	2930
09:41:49	16.50	16.55	16.55	+0.05	20	2929
09:41:29	16.50	16.55	16.55	+0.05	5	2909
09:41:27	16.50	16.55	16.55	+0.05	2	2904
09:41:09	16.50	16.55	16.55	+0.05	1	2902
09:41:09	16.50	16.55	16.55	+0.05	20	2901
09:40:17	16.50	16.55	16.55	+0.05	5	2881
09:40:06	16.50	16.55	16.55	+0.05	1	2876
09:39:55	16.50	16.55	16.55	+0.05	8	2875
09:39:38	16.50	16.55	16.55	+0.05	4	2867
09:38:18	16.50	16.55	16.55	+0.05	1	2863
09:38:08	16.50	16.55	16.50	0	1	2862
09:38:01	16.50	16.55	16.55	+0.05	1	2861
09:37:09	16.50	16.55	16.55	+0.05	1	2860
09:36:30	16.50	16.55	16.55	+0.05	3	2859
09:36:28	16.50	16.55	16.55	+0.05	1	2856
09:36:18	16.50	16.55	16.55	+0.05	1	2855
09:35:40	16.50	16.55	16.55	+0.05	3	2854
09:35:32	16.50	16.55	16.50	0	5	2851
09:35:06	16.50	16.55	16.55	+0.05	1	2846
09:34:44	16.50	16.55	16.55	+0.05	1	2845
09:34:21	16.55	16.60	16.55	+0.05	23	2844
09:34:06	16.55	16.60	16.55	+0.05	4	2821
09:33:59	16.55	16.60	16.55	+0.05	3	2817
09:33:57	16.55	16.60	16.55	+0.05	100	2814
09:33:54	16.55	16.60	16.55	+0.05	21	2714
09:33:49	16.55	16.60	16.55	+0.05	17	2693
09:33:44	16.55	16.60	16.55	+0.05	15	2676
09:33:22	16.55	16.60	16.55	+0.05	1	2661
09:32:55	16.55	16.60	16.55	+0.05	1	2660
09:32:02	16.55	16.60	16.55	+0.05	5	2659
09:31:34	16.55	16.60	16.55	+0.05	1	2654
09:31:23	16.55	16.60	16.55	+0.05	1	2653
09:31:15	16.55	16.60	16.60	+0.10	1	2652
09:30:42	16.55	16.60	16.60	+0.10	3	2651
09:30:36	16.55	16.60	16.55	+0.05	4	2648
09:29:15	16.55	16.60	16.55	+0.05	10	2644
09:28:49	16.55	16.60	16.55	+0.05	10	2634
09:28:43	16.55	16.60	16.55	+0.05	3	2624
09:28:41	16.55	16.60	16.55	+0.05	2	2621
09:28:35	16.55	16.60	16.55	+0.05	4	2619
09:28:12	16.55	16.60	16.55	+0.05	1	2615
09:27:51	16.55	16.60	16.55	+0.05	3	2614
09:27:34	16.55	16.60	16.55	+0.05	1	2611
09:27:28	16.55	16.60	16.60	+0.10	3	2610
09:27:22	16.55	16.60	16.60	+0.10	5	2607
09:27:08	16.55	16.60	16.60	+0.10	5	2602
09:27:02	16.55	16.60	16.60	+0.10	3	2597
09:26:30	16.50	16.55	16.55	+0.05	144	2594
09:26:30	16.50	16.55	16.55	+0.05	39	2450
09:26:29	16.50	16.55	16.55	+0.05	10	2411
09:26:27	16.50	16.55	16.55	+0.05	20	2401
09:26:26	16.50	16.55	16.50	0	2	2381
09:25:57	16.50	16.55	16.55	+0.05	1	2379
09:25:32	16.50	16.55	16.55	+0.05	60	2378
09:23:50	16.50	16.55	16.55	+0.05	3	2318
09:23:42	16.50	16.55	16.55	+0.05	1	2315
09:23:38	16.50	16.55	16.50	0	5	2314
09:23:21	16.50	16.55	16.50	0	4	2309
09:23:00	16.50	16.55	16.50	0	1	2305
09:22:44	16.50	16.55	16.50	0	2	2304
09:22:38	16.50	16.55	16.50	0	10	2302
09:22:20	16.50	16.55	16.50	0	8	2292
09:22:17	16.50	16.55	16.50	0	8	2284
09:22:17	16.50	16.55	16.50	0	2	2276
09:22:10	16.50	16.55	16.55	+0.05	3	2274
09:22:00	16.50	16.55	16.50	0	2	2271
09:21:56	16.50	16.55	16.50	0	3	2269
09:21:49	16.50	16.55	16.50	0	11	2266
09:21:39	16.50	16.55	16.50	0	20	2255
09:21:37	16.50	16.55	16.50	0	11	2235
09:21:09	16.55	16.60	16.55	+0.05	30	2224
09:21:09	16.55	16.60	16.55	+0.05	50	2194
09:21:03	16.55	16.60	16.55	+0.05	2	2144
09:20:46	16.55	16.60	16.55	+0.05	1	2142
09:20:16	16.55	16.60	16.55	+0.05	2	2141
09:19:45	16.55	16.60	16.55	+0.05	1	2139
09:19:33	16.55	16.60	16.60	+0.10	3	2138
09:19:17	16.50	16.55	16.55	+0.05	30	2135
09:19:17	16.50	16.55	16.55	+0.05	3	2105
09:19:15	16.50	16.55	16.55	+0.05	4	2102
09:18:51	16.50	16.55	16.55	+0.05	3	2098
09:18:28	16.50	16.55	16.50	0	10	2095
09:18:27	16.50	16.55	16.50	0	3	2085
09:16:45	16.50	16.55	16.55	+0.05	4	2082
09:16:25	16.45	16.50	16.55	+0.05	5	2078
09:16:25	16.45	16.50	16.50	0	5	2073
09:16:15	16.45	16.50	16.45	-0.05	2	2068
09:16:06	16.45	16.50	16.45	-0.05	10	2066
09:16:00	16.50	16.55	16.50	0	1	2056
09:14:54	16.50	16.55	16.50	0	10	2055
09:14:53	16.50	16.55	16.50	0	1	2045
09:14:52	16.50	16.55	16.50	0	1	2044
09:14:48	16.50	16.55	16.50	0	1	2043
09:14:44	16.50	16.55	16.50	0	5	2042
09:14:42	16.50	16.55	16.50	0	1	2037
09:14:39	16.50	16.55	16.50	0	1	2036
09:14:34	16.50	16.55	16.50	0	1	2035
09:14:34	16.50	16.55	16.50	0	1	2034
09:14:27	16.50	16.55	16.50	0	9	2033
09:14:27	16.50	16.55	16.50	0	20	2024
09:14:26	16.50	16.55	16.50	0	28	2004
09:14:17	16.50	16.55	16.50	0	1	1976
09:14:17	16.50	16.55	16.50	0	2	1975
09:13:17	16.45	16.50	16.55	+0.05	7	1973
09:13:17	16.45	16.50	16.50	0	3	1966
09:12:59	16.45	16.50	16.50	0	3	1963
09:12:58	16.45	16.50	16.50	0	1	1960
09:12:46	16.45	16.50	16.50	0	5	1959
09:12:46	16.45	16.50	16.50	0	10	1954
09:12:41	16.50	16.55	16.50	0	116	1944
09:12:41	16.50	16.55	16.50	0	76	1828
09:12:31	16.50	16.55	16.50	0	20	1752
09:12:26	16.50	16.55	16.50	0	8	1732
09:11:33	16.50	16.55	16.55	+0.05	3	1724
09:11:32	16.50	16.55	16.55	+0.05	1	1721
09:11:26	16.50	16.55	16.55	+0.05	4	1720
09:11:18	16.50	16.55	16.50	0	2	1716
09:10:55	16.50	16.55	16.55	+0.05	3	1714
09:10:51	16.50	16.55	16.50	0	2	1711
09:10:39	16.50	16.55	16.55	+0.05	1	1709
09:10:30	16.50	16.55	16.50	0	1	1708
09:10:29	16.50	16.55	16.50	0	2	1707
09:10:17	16.50	16.55	16.55	+0.05	1	1705
09:10:14	16.50	16.55	16.55	+0.05	1	1704
09:10:14	16.50	16.55	16.55	+0.05	1	1703
09:10:10	16.50	16.55	16.55	+0.05	1	1702
09:10:10	16.50	16.55	16.55	+0.05	10	1701
09:10:08	16.50	16.55	16.55	+0.05	1	1691
09:10:07	16.50	16.55	16.55	+0.05	1	1690
09:10:05	16.50	16.55	16.55	+0.05	2	1689
09:10:05	16.50	16.55	16.55	+0.05	1	1687
09:10:03	16.50	16.55	16.55	+0.05	19	1686
09:10:03	16.50	16.55	16.55	+0.05	1	1667
09:10:02	16.50	16.55	16.55	+0.05	1	1666
09:10:01	16.50	16.55	16.55	+0.05	1	1665
09:09:54	16.50	16.55	16.55	+0.05	1	1664
09:09:53	16.50	16.55	16.55	+0.05	1	1663
09:09:20	16.50	16.55	16.55	+0.05	1	1662
09:09:18	16.50	16.55	16.55	+0.05	1	1661
09:09:10	16.50	16.55	16.55	+0.05	1	1660
09:08:50	16.55	16.60	16.55	+0.05	14	1659
09:08:50	16.55	16.60	16.55	+0.05	2	1645
09:08:45	16.55	16.60	16.55	+0.05	4	1643
09:08:30	16.55	16.60	16.55	+0.05	10	1639
09:08:27	16.50	16.55	16.55	+0.05	15	1629
09:08:27	16.55	16.60	16.55	+0.05	3	1614
09:08:27	16.55	16.60	16.55	+0.05	150	1611
09:08:19	16.55	16.60	16.55	+0.05	10	1461
09:08:08	16.55	16.60	16.60	+0.10	1	1451
09:08:07	16.55	16.60	16.55	+0.05	1	1450
09:08:02	16.55	16.60	16.55	+0.05	2	1449
09:07:58	16.55	16.60	16.55	+0.05	1	1447
09:07:53	16.55	16.60	16.55	+0.05	1	1446
09:07:43	16.55	16.60	16.55	+0.05	1	1445
09:07:23	16.55	16.60	16.55	+0.05	1	1444
09:07:22	16.55	16.60	16.55	+0.05	2	1443
09:07:13	16.55	16.60	16.60	+0.10	1	1441
09:07:10	16.55	16.60	16.55	+0.05	1	1440
09:07:08	16.55	16.60	16.55	+0.05	1	1439
09:07:01	16.55	16.60	16.55	+0.05	1	1438
09:06:57	16.55	16.60	16.55	+0.05	1	1437
09:06:50	16.55	16.60	16.55	+0.05	7	1436
09:06:50	16.55	16.60	16.55	+0.05	6	1429
09:06:50	16.60	16.65	16.60	+0.10	52	1423
09:06:28	16.60	16.65	16.65	+0.15	1	1371
09:06:28	16.60	16.65	16.65	+0.15	6	1370
09:06:18	16.60	16.65	16.60	+0.10	1	1364
09:06:15	16.60	16.65	16.65	+0.15	10	1363
09:05:22	16.65	16.70	16.65	+0.15	1	1353
09:04:58	16.70	16.75	16.70	+0.20	4	1352
09:04:54	16.70	16.75	16.70	+0.20	23	1348
09:04:51	16.70	16.75	16.70	+0.20	5	1325
09:04:49	16.70	16.75	16.70	+0.20	1	1320
09:04:45	16.70	16.75	16.70	+0.20	2	1319
09:04:32	16.70	16.80	16.70	+0.20	10	1317
09:04:30	16.65	16.70	16.70	+0.20	6	1307
09:04:28	16.65	16.75	16.80	+0.30	11	1301
09:04:28	16.65	16.75	16.75	+0.25	39	1290
09:04:27	16.65	16.70	16.70	+0.20	3	1251
09:04:27	16.65	16.70	16.65	+0.15	6	1248
09:04:27	16.75	16.80	16.75	+0.25	1	1242
09:04:27	16.65	16.75	16.75	+0.25	4	1241
09:04:23	16.65	16.75	16.75	+0.25	10	1237
09:04:19	16.65	16.75	16.80	+0.30	40	1227
09:04:19	16.65	16.75	16.75	+0.25	10	1187
09:04:12	16.65	16.80	16.80	+0.30	50	1177
09:04:10	16.65	16.70	16.70	+0.20	2	1127
09:04:08	16.75	16.80	16.75	+0.25	30	1125
09:04:07	16.65	16.75	16.80	+0.30	8	1095
09:04:07	16.65	16.75	16.75	+0.25	42	1087
09:04:01	16.70	16.75	16.70	+0.20	2	1045
09:04:01	16.65	16.70	16.70	+0.20	2	1043
09:04:01	16.65	16.70	16.75	+0.25	38	1041
09:04:01	16.65	16.70	16.70	+0.20	12	1003
09:03:55	16.65	16.70	16.75	+0.25	9	991
09:03:55	16.65	16.70	16.70	+0.20	41	982
09:03:50	16.65	16.70	16.70	+0.20	2	941
09:03:41	16.65	16.70	16.70	+0.20	1	939
09:03:40	16.65	16.70	16.65	+0.15	11	938
09:03:39	16.65	16.70	16.70	+0.20	50	927
09:03:25	16.65	16.70	16.70	+0.20	5	877
09:03:22	16.65	16.70	16.70	+0.20	5	872
09:03:18	16.65	16.70	16.70	+0.20	50	867
09:03:11	16.65	16.70	16.70	+0.20	2	817
09:02:45	16.65	16.70	16.70	+0.20	10	815
09:02:41	16.65	16.70	16.65	+0.15	15	805
09:02:38	16.65	16.70	16.70	+0.20	5	790
09:02:27	16.65	16.70	16.70	+0.20	1	785
09:02:25	16.65	16.70	16.65	+0.15	5	784
09:02:13	16.60	16.65	16.65	+0.15	1	779
09:02:06	16.65	16.70	16.65	+0.15	10	778
09:02:06	16.65	16.70	16.65	+0.15	1	768
09:01:57	16.65	16.70	16.65	+0.15	1	767
09:01:56	16.65	16.70	16.65	+0.15	1	766
09:01:56	16.65	16.70	16.65	+0.15	6	765
09:01:56	16.60	16.65	16.65	+0.15	32	759
09:01:55	16.60	16.65	16.65	+0.15	50	727
09:01:50	16.60	16.65	16.65	+0.15	5	677
09:01:45	16.60	16.65	16.65	+0.15	2	672
09:01:32	16.60	16.65	16.65	+0.15	5	670
09:01:20	16.60	16.65	16.65	+0.15	5	665
09:01:19	16.60	16.65	16.60	+0.10	4	660
09:01:15	16.60	16.65	16.65	+0.15	18	656
09:01:04	16.60	16.65	16.60	+0.10	2	638
09:00:53	16.60	16.65	16.60	+0.10	2	636
09:00:49	16.60	16.65	16.60	+0.10	1	634
09:00:46	16.60	16.65	16.65	+0.15	1	633
09:00:34	16.55	16.65	16.65	+0.15	10	632
09:00:33	16.60	16.65	16.60	+0.10	5	622
09:00:31	16.60	16.65	16.60	+0.10	2	617
09:00:07	16.55	16.65	16.55	+0.05	11	615
09:00:06	16.55	16.65	16.55	+0.05	4	604
09:00:03	16.60	16.65	16.55	+0.05	7	600
09:00:03	16.60	16.65	16.60	+0.10	1	593
09:00:01	16.60	16.65	16.60	+0.10	1	592
09:00:01	--	--	16.60	+0.10	246	591

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

OPPO Reno11 (12G+256G)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Panasonic國際牌 11公升除濕機F-Y22EN

揪愛儲值-儲值5, 000元送50加碼金

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值10, 000元

Apple iPhone 15 Pro Max (256G)

Apple iPhone 15 (128G)

Apple iPhone 15 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

本月限定-儲值5, 000最高回饋10%

Gigastone 3合1 10000mAh Type-C PD/QC3.0 15W 無線快充行動電源

【原萃冷萃】寶特瓶450ml (24入/箱)

統一超商10000元虛擬商品卡

外資調節鴻海近4.43萬張投信連...

台積電ADR2日上漲3.37美元漲幅1...

我的自選股

即時重大訊息

‧【美股盤後】收黑☆
‧友達ADR2日下跌0.045美元跌幅0....
‧台灣賓士：休旅車和電動車銷售...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。