最新勤誠6月營收創同期新高估下半年維持逐季成長熱門富邦金永續報告書重大議題鑑別首納全球10大風險

更新報價

炎　洲 (4306) 塑膠工業上市炎洲集團

21.80 ▲+0.15 +0.69% 1.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	8,013	21.80	87	21.85	5	21.85	22.25	21.75	21.65

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	21.80	21.85	21.80	+0.15	8	8013
13:30:00	21.80	21.85	21.80	+0.15	351	8005
13:24:56	21.90	21.95	21.90	+0.25	2	7654
13:24:55	21.90	21.95	21.90	+0.25	3	7652
13:24:45	21.90	21.95	21.95	+0.30	2	7649
13:24:42	21.90	21.95	21.95	+0.30	1	7647
13:24:29	21.85	21.95	21.95	+0.30	2	7646
13:24:11	21.85	21.95	21.95	+0.30	1	7644
13:24:10	21.85	21.95	21.85	+0.20	6	7643
13:24:04	21.85	21.95	21.95	+0.30	2	7637
13:23:59	21.85	21.95	21.95	+0.30	1	7635
13:23:53	21.90	21.95	21.90	+0.25	2	7634
13:23:53	21.90	21.95	21.90	+0.25	1	7632
13:23:53	21.90	21.95	21.90	+0.25	1	7631
13:23:53	21.90	21.95	21.90	+0.25	1	7630
13:23:53	21.90	21.95	21.90	+0.25	1	7629
13:23:53	21.85	21.90	21.90	+0.25	1	7628
13:23:49	21.85	21.90	21.90	+0.25	5	7627
13:23:33	21.85	21.90	21.90	+0.25	1	7622
13:23:15	21.85	21.90	21.85	+0.20	1	7621
13:23:15	21.85	21.90	21.85	+0.20	10	7620
13:23:06	21.85	21.90	21.90	+0.25	3	7610
13:22:59	21.85	21.90	21.90	+0.25	1	7607
13:22:48	21.85	21.90	21.90	+0.25	3	7606
13:22:34	21.90	21.95	21.90	+0.25	2	7603
13:22:34	21.85	21.90	21.90	+0.25	1	7601
13:22:23	21.85	21.95	21.95	+0.30	1	7600
13:22:22	21.90	21.95	21.90	+0.25	1	7599
13:22:22	21.90	21.95	21.90	+0.25	12	7598
13:22:22	21.90	21.95	21.90	+0.25	46	7586
13:22:10	21.90	21.95	21.95	+0.30	1	7540
13:22:09	21.90	21.95	21.90	+0.25	5	7539
13:22:09	21.90	21.95	21.95	+0.30	1	7534
13:22:05	21.90	21.95	21.95	+0.30	1	7533
13:21:57	21.90	21.95	21.95	+0.30	2	7532
13:21:55	21.90	21.95	21.90	+0.25	1	7530
13:21:55	21.90	21.95	21.95	+0.30	3	7529
13:21:48	21.90	21.95	21.95	+0.30	1	7526
13:21:47	21.90	21.95	21.95	+0.30	1	7525
13:21:46	21.90	21.95	21.95	+0.30	1	7524
13:21:46	21.90	21.95	21.90	+0.25	2	7523
13:21:18	21.90	21.95	21.90	+0.25	1	7521
13:21:07	21.90	21.95	21.95	+0.30	1	7520
13:20:58	21.90	21.95	21.90	+0.25	1	7519
13:20:50	21.90	21.95	21.95	+0.30	1	7518
13:20:48	21.90	21.95	21.95	+0.30	10	7517
13:20:39	21.90	21.95	21.95	+0.30	1	7507
13:20:22	21.90	21.95	21.95	+0.30	1	7506
13:19:50	21.90	21.95	21.95	+0.30	2	7505
13:19:37	21.90	21.95	21.95	+0.30	1	7503
13:19:23	21.90	21.95	21.95	+0.30	1	7502
13:19:18	21.90	21.95	21.95	+0.30	6	7501
13:18:58	21.90	21.95	21.95	+0.30	1	7495
13:18:58	21.90	21.95	21.90	+0.25	1	7494
13:18:32	21.90	21.95	21.95	+0.30	2	7493
13:18:19	21.90	21.95	21.95	+0.30	1	7491
13:18:18	21.90	21.95	21.90	+0.25	1	7490
13:18:10	21.90	21.95	21.95	+0.30	1	7489
13:18:00	21.90	21.95	21.95	+0.30	1	7488
13:17:59	21.90	21.95	21.90	+0.25	1	7487
13:17:54	21.90	21.95	21.95	+0.30	17	7486
13:17:53	21.90	21.95	21.90	+0.25	2	7469
13:17:47	21.90	21.95	21.90	+0.25	1	7467
13:17:41	21.90	21.95	21.95	+0.30	5	7466
13:17:28	21.90	21.95	21.95	+0.30	4	7461
13:17:15	21.90	21.95	21.95	+0.30	1	7457
13:17:14	21.90	21.95	21.95	+0.30	1	7456
13:17:14	21.90	21.95	21.90	+0.25	1	7455
13:16:57	21.90	21.95	21.95	+0.30	1	7454
13:16:49	21.90	21.95	21.95	+0.30	1	7453
13:16:43	21.90	21.95	21.95	+0.30	1	7452
13:16:27	21.90	21.95	21.95	+0.30	1	7451
13:16:06	21.90	21.95	21.90	+0.25	1	7450
13:15:53	21.90	21.95	21.90	+0.25	2	7449
13:14:32	21.90	21.95	21.95	+0.30	1	7447
13:14:15	21.90	21.95	21.95	+0.30	1	7446
13:14:08	21.90	21.95	21.95	+0.30	1	7445
13:14:07	21.90	21.95	21.90	+0.25	1	7444
13:14:06	21.90	21.95	21.95	+0.30	1	7443
13:13:56	21.90	21.95	21.95	+0.30	10	7442
13:13:35	21.90	21.95	21.90	+0.25	1	7432
13:13:04	21.90	21.95	21.90	+0.25	1	7431
13:13:04	21.90	21.95	21.90	+0.25	1	7430
13:12:42	21.90	21.95	21.95	+0.30	1	7429
13:12:28	21.90	21.95	21.90	+0.25	5	7428
13:12:24	21.90	21.95	21.90	+0.25	5	7423
13:12:22	21.90	21.95	21.95	+0.30	1	7418
13:12:14	21.90	21.95	21.90	+0.25	2	7417
13:12:00	21.90	21.95	21.95	+0.30	1	7415
13:10:55	21.90	21.95	21.95	+0.30	5	7414
13:10:54	21.90	21.95	21.95	+0.30	24	7409
13:10:26	21.90	21.95	21.95	+0.30	1	7385
13:10:17	21.90	21.95	21.95	+0.30	1	7384
13:09:26	21.90	21.95	21.95	+0.30	3	7383
13:09:10	21.90	21.95	21.95	+0.30	5	7380
13:09:09	21.90	21.95	21.95	+0.30	1	7375
13:09:02	21.85	21.90	21.90	+0.25	11	7374
13:09:02	21.85	21.90	21.90	+0.25	40	7363
13:08:51	21.85	21.90	21.85	+0.20	1	7323
13:08:47	21.85	21.90	21.85	+0.20	2	7322
13:08:34	21.85	21.90	21.85	+0.20	2	7320
13:08:29	21.85	21.90	21.90	+0.25	2	7318
13:08:27	21.85	21.90	21.85	+0.20	5	7316
13:08:26	21.85	21.90	21.90	+0.25	1	7311
13:06:00	21.85	21.90	21.90	+0.25	1	7310
13:05:53	21.85	21.90	21.90	+0.25	2	7309
13:04:16	21.85	21.90	21.85	+0.20	1	7307
13:03:46	21.85	21.90	21.85	+0.20	3	7306
13:03:30	21.85	21.90	21.90	+0.25	1	7303
13:02:53	21.85	21.90	21.90	+0.25	1	7302
13:02:41	21.85	21.90	21.90	+0.25	1	7301
13:02:36	21.85	21.90	21.90	+0.25	1	7300
13:02:11	21.85	21.90	21.90	+0.25	5	7299
13:02:10	21.85	21.90	21.90	+0.25	1	7294
13:01:21	21.85	21.90	21.90	+0.25	3	7293
13:00:50	21.80	21.90	21.90	+0.25	10	7290
13:00:49	21.80	21.90	21.90	+0.25	10	7280
13:00:48	21.80	21.85	21.85	+0.20	2	7270
13:00:47	21.80	21.85	21.85	+0.20	1	7268
13:00:47	21.80	21.85	21.85	+0.20	10	7267
13:00:46	21.80	21.85	21.80	+0.15	2	7257
13:00:46	21.80	21.85	21.85	+0.20	10	7255
12:59:32	21.80	21.85	21.80	+0.15	5	7245
12:58:04	21.80	21.85	21.80	+0.15	3	7240
12:57:31	21.80	21.85	21.85	+0.20	1	7237
12:57:26	21.80	21.85	21.80	+0.15	1	7236
12:57:12	21.80	21.85	21.80	+0.15	10	7235
12:56:39	21.80	21.85	21.85	+0.20	1	7225
12:56:24	21.80	21.85	21.85	+0.20	2	7224
12:56:19	21.80	21.85	21.85	+0.20	1	7222
12:56:08	21.80	21.85	21.85	+0.20	1	7221
12:54:44	21.80	21.85	21.85	+0.20	1	7220
12:54:01	21.80	21.85	21.85	+0.20	1	7219
12:53:57	21.80	21.85	21.85	+0.20	1	7218
12:53:55	21.80	21.85	21.85	+0.20	2	7217
12:53:38	21.80	21.85	21.85	+0.20	1	7215
12:53:33	21.80	21.85	21.85	+0.20	1	7214
12:53:29	21.80	21.85	21.85	+0.20	1	7213
12:52:21	21.80	21.85	21.85	+0.20	1	7212
12:52:00	21.80	21.85	21.80	+0.15	5	7211
12:49:54	21.80	21.85	21.80	+0.15	2	7206
12:49:46	21.75	21.80	21.80	+0.15	24	7204
12:49:37	21.75	21.80	21.80	+0.15	1	7180
12:49:35	21.75	21.80	21.80	+0.15	2	7179
12:49:00	21.75	21.80	21.80	+0.15	1	7177
12:48:45	21.75	21.80	21.80	+0.15	1	7176
12:48:11	21.75	21.80	21.80	+0.15	2	7175
12:48:00	21.75	21.80	21.80	+0.15	1	7173
12:47:58	21.75	21.80	21.75	+0.10	1	7172
12:47:40	21.75	21.80	21.75	+0.10	1	7171
12:47:38	21.75	21.80	21.75	+0.10	1	7170
12:47:32	21.75	21.80	21.80	+0.15	2	7169
12:47:21	21.75	21.80	21.80	+0.15	10	7167
12:47:20	21.75	21.80	21.75	+0.10	5	7157
12:45:07	21.75	21.80	21.80	+0.15	5	7152
12:44:59	21.75	21.80	21.80	+0.15	3	7147
12:44:53	21.75	21.80	21.75	+0.10	3	7144
12:44:31	21.75	21.80	21.75	+0.10	1	7141
12:44:25	21.75	21.80	21.80	+0.15	10	7140
12:43:42	21.75	21.80	21.75	+0.10	5	7130
12:43:29	21.75	21.80	21.75	+0.10	2	7125
12:43:26	21.75	21.80	21.75	+0.10	2	7123
12:43:16	21.75	21.80	21.75	+0.10	10	7121
12:42:56	21.75	21.80	21.75	+0.10	1	7111
12:42:15	21.75	21.80	21.80	+0.15	1	7110
12:42:00	21.75	21.80	21.80	+0.15	1	7109
12:40:32	21.75	21.80	21.75	+0.10	10	7108
12:40:00	21.75	21.80	21.75	+0.10	5	7098
12:38:58	21.75	21.80	21.75	+0.10	2	7093
12:38:56	21.80	21.85	21.80	+0.15	68	7091
12:38:35	21.80	21.85	21.85	+0.20	1	7023
12:38:14	21.80	21.85	21.85	+0.20	1	7022
12:38:08	21.80	21.85	21.85	+0.20	19	7021
12:37:16	21.80	21.85	21.85	+0.20	8	7002
12:36:33	21.80	21.85	21.80	+0.15	1	6994
12:35:50	21.80	21.85	21.80	+0.15	5	6993
12:35:29	21.80	21.85	21.80	+0.15	1	6988
12:35:13	21.80	21.85	21.80	+0.15	2	6987
12:35:13	21.80	21.85	21.80	+0.15	2	6985
12:35:12	21.80	21.85	21.80	+0.15	1	6983
12:35:06	21.80	21.85	21.80	+0.15	3	6982
12:35:02	21.80	21.85	21.80	+0.15	8	6979
12:34:56	21.80	21.85	21.80	+0.15	1	6971
12:34:54	21.80	21.85	21.80	+0.15	3	6970
12:34:42	21.80	21.85	21.80	+0.15	22	6967
12:34:23	21.80	21.85	21.80	+0.15	1	6945
12:34:02	21.80	21.85	21.80	+0.15	1	6944
12:33:26	21.80	21.85	21.80	+0.15	2	6943
12:31:38	21.80	21.85	21.80	+0.15	1	6941
12:30:35	21.80	21.85	21.80	+0.15	30	6940
12:30:33	21.80	21.85	21.85	+0.20	4	6910
12:29:26	21.80	21.85	21.80	+0.15	1	6906
12:27:48	21.75	21.80	21.80	+0.15	11	6905
12:27:32	21.75	21.80	21.80	+0.15	1	6894
12:27:30	21.75	21.80	21.80	+0.15	1	6893
12:27:24	21.75	21.80	21.80	+0.15	1	6892
12:27:21	21.75	21.80	21.80	+0.15	1	6891
12:27:07	21.75	21.80	21.80	+0.15	1	6890
12:27:02	21.75	21.80	21.80	+0.15	1	6889
12:26:59	21.75	21.80	21.80	+0.15	10	6888
12:25:35	21.75	21.80	21.75	+0.10	2	6878
12:25:29	21.75	21.80	21.75	+0.10	2	6876
12:25:21	21.75	21.80	21.75	+0.10	3	6874
12:25:18	21.75	21.80	21.75	+0.10	2	6871
12:24:23	21.75	21.80	21.75	+0.10	1	6869
12:24:19	21.75	21.80	21.75	+0.10	2	6868
12:24:07	21.75	21.80	21.75	+0.10	2	6866
12:23:44	21.75	21.80	21.75	+0.10	2	6864
12:23:38	21.75	21.80	21.75	+0.10	4	6862
12:23:35	21.75	21.80	21.75	+0.10	2	6858
12:23:34	21.75	21.80	21.75	+0.10	2	6856
12:23:33	21.75	21.80	21.75	+0.10	1	6854
12:23:31	21.75	21.80	21.75	+0.10	10	6853
12:23:30	21.75	21.80	21.75	+0.10	10	6843
12:23:03	21.70	21.75	21.75	+0.10	2	6833
12:22:45	21.75	21.80	21.75	+0.10	3	6831
12:22:40	21.75	21.80	21.75	+0.10	1	6828
12:22:33	21.70	21.75	21.75	+0.10	4	6827
12:22:32	21.75	21.80	21.75	+0.10	6	6823
12:22:11	21.75	21.80	21.75	+0.10	20	6817
12:21:53	21.75	21.80	21.75	+0.10	3	6797
12:21:53	21.75	21.80	21.75	+0.10	4	6794
12:21:53	21.75	21.80	21.75	+0.10	1	6790
12:21:28	21.80	21.85	21.80	+0.15	14	6789
12:21:06	21.80	21.85	21.80	+0.15	1	6775
12:21:05	21.80	21.85	21.80	+0.15	3	6774
12:21:04	21.80	21.85	21.80	+0.15	33	6771
12:20:55	21.80	21.85	21.80	+0.15	16	6738
12:20:36	21.80	21.85	21.80	+0.15	3	6722
12:20:15	21.80	21.85	21.80	+0.15	20	6719
12:19:59	21.80	21.85	21.85	+0.20	2	6699
12:19:39	21.80	21.85	21.85	+0.20	1	6697
12:19:01	21.85	21.90	21.85	+0.20	6	6696
12:19:01	21.85	21.90	21.85	+0.20	5	6690
12:18:52	21.85	21.90	21.85	+0.20	1	6685
12:18:10	21.85	21.90	21.85	+0.20	1	6684
12:17:58	21.85	21.90	21.85	+0.20	1	6683
12:17:46	21.85	21.90	21.85	+0.20	2	6682
12:17:45	21.85	21.90	21.90	+0.25	2	6680
12:17:19	21.85	21.90	21.85	+0.20	2	6678
12:17:15	21.80	21.85	21.85	+0.20	28	6676
12:16:44	21.80	21.85	21.85	+0.20	1	6648
12:16:01	21.80	21.85	21.85	+0.20	1	6647
12:15:40	21.80	21.85	21.80	+0.15	3	6646
12:15:40	21.80	21.85	21.80	+0.15	5	6643
12:15:30	21.80	21.85	21.85	+0.20	1	6638
12:15:03	21.80	21.85	21.85	+0.20	1	6637
12:14:50	21.80	21.85	21.85	+0.20	4	6636
12:14:38	21.80	21.85	21.85	+0.20	2	6632
12:12:04	21.85	21.90	21.85	+0.20	3	6630
12:11:44	21.85	21.90	21.85	+0.20	1	6627
12:11:28	21.85	21.90	21.85	+0.20	10	6626
12:11:14	21.85	21.90	21.85	+0.20	1	6616
12:11:07	21.85	21.90	21.90	+0.25	1	6615
12:10:33	21.85	21.90	21.85	+0.20	2	6614
12:10:01	21.80	21.85	21.85	+0.20	5	6612
12:09:06	21.85	21.90	21.85	+0.20	21	6607
12:09:06	21.85	21.90	21.85	+0.20	102	6586
12:09:05	21.85	21.90	21.85	+0.20	1	6484
12:08:41	21.85	21.90	21.85	+0.20	1	6483
12:07:59	21.85	21.90	21.85	+0.20	2	6482
12:07:51	21.85	21.90	21.85	+0.20	2	6480
12:06:42	21.85	21.90	21.85	+0.20	1	6478
12:06:23	21.85	21.90	21.85	+0.20	2	6477
12:06:23	21.85	21.90	21.90	+0.25	2	6475
12:06:23	21.85	21.90	21.90	+0.25	1	6473
12:06:23	21.90	21.95	21.90	+0.25	119	6472
12:05:43	21.90	21.95	21.90	+0.25	3	6353
12:05:22	21.90	21.95	21.95	+0.30	2	6350
12:04:55	21.90	21.95	21.95	+0.30	2	6348
12:04:50	21.90	21.95	21.95	+0.30	1	6346
12:04:46	21.90	21.95	21.95	+0.30	1	6345
12:00:22	21.90	21.95	21.95	+0.30	2	6344
11:59:48	21.90	21.95	21.95	+0.30	1	6342
11:59:46	21.90	21.95	21.95	+0.30	1	6341
11:59:45	21.95	22.00	21.95	+0.30	1	6340
11:59:45	21.95	22.00	21.95	+0.30	1	6339
11:59:45	21.95	22.00	21.95	+0.30	6	6338
11:59:45	21.90	21.95	21.95	+0.30	2	6332
11:59:34	21.90	21.95	21.95	+0.30	3	6330
11:59:11	21.90	21.95	21.95	+0.30	3	6327
11:59:11	21.90	21.95	21.95	+0.30	20	6324
11:59:03	21.90	21.95	21.95	+0.30	3	6304
11:58:36	21.90	21.95	21.95	+0.30	1	6301
11:58:33	21.90	21.95	21.95	+0.30	1	6300
11:57:29	21.90	21.95	21.95	+0.30	5	6299
11:55:57	21.90	21.95	21.95	+0.30	1	6294
11:55:46	21.90	21.95	21.95	+0.30	1	6293
11:54:46	21.90	21.95	21.95	+0.30	5	6292
11:54:35	21.90	21.95	21.90	+0.25	3	6287
11:53:36	21.90	21.95	21.90	+0.25	2	6284
11:51:13	21.90	21.95	21.95	+0.30	5	6282
11:51:10	21.90	21.95	21.90	+0.25	4	6277
11:51:08	21.90	21.95	21.90	+0.25	1	6273
11:49:59	21.90	21.95	21.90	+0.25	2	6272
11:48:00	21.90	21.95	21.90	+0.25	1	6270
11:48:00	21.90	21.95	21.90	+0.25	5	6269
11:47:50	21.90	21.95	21.90	+0.25	1	6264
11:47:38	21.90	21.95	21.90	+0.25	4	6263
11:47:25	21.90	21.95	21.90	+0.25	1	6259
11:46:41	21.90	21.95	21.90	+0.25	1	6258
11:46:27	21.90	21.95	21.90	+0.25	1	6257
11:45:53	21.90	21.95	21.90	+0.25	10	6256
11:45:47	21.90	21.95	21.90	+0.25	7	6246
11:45:39	21.90	21.95	21.90	+0.25	2	6239
11:45:36	21.90	21.95	21.90	+0.25	20	6237
11:45:10	21.90	21.95	21.90	+0.25	2	6217
11:45:04	21.90	21.95	21.90	+0.25	7	6215
11:44:59	21.90	22.00	21.90	+0.25	20	6208
11:44:57	21.95	22.00	21.95	+0.30	51	6188
11:44:57	21.95	22.00	21.95	+0.30	2	6137
11:44:57	21.95	22.00	21.95	+0.30	1	6135
11:44:57	21.95	22.00	21.95	+0.30	78	6134
11:42:55	21.95	22.00	21.95	+0.30	1	6056
11:42:11	21.95	22.00	21.95	+0.30	2	6055
11:42:08	21.95	22.00	21.95	+0.30	1	6053
11:41:04	21.95	22.00	21.95	+0.30	20	6052
11:40:57	21.95	22.00	21.95	+0.30	8	6032
11:40:55	21.95	22.00	21.95	+0.30	20	6024
11:40:16	21.95	22.00	21.95	+0.30	1	6004
11:39:36	21.95	22.00	21.95	+0.30	2	6003
11:39:12	21.95	22.00	21.95	+0.30	3	6001
11:38:05	21.95	22.00	21.95	+0.30	8	5998
11:36:37	21.95	22.00	21.95	+0.30	1	5990
11:36:17	21.95	22.00	22.00	+0.35	1	5989
11:33:05	21.95	22.00	21.95	+0.30	4	5988
11:30:43	21.95	22.00	21.95	+0.30	6	5984
11:30:33	21.95	22.00	21.95	+0.30	2	5978
11:30:18	21.95	22.00	21.95	+0.30	1	5976
11:29:14	21.95	22.00	21.95	+0.30	1	5975
11:28:14	22.00	22.05	22.00	+0.35	32	5974
11:28:14	22.00	22.05	22.00	+0.35	7	5942
11:27:59	22.00	22.05	22.00	+0.35	4	5935
11:27:46	22.00	22.05	22.00	+0.35	3	5931
11:27:32	22.00	22.05	22.00	+0.35	2	5928
11:27:12	22.00	22.05	22.00	+0.35	5	5926
11:26:53	22.00	22.05	22.05	+0.40	1	5921
11:25:54	22.00	22.05	22.05	+0.40	1	5920
11:25:41	22.00	22.05	22.00	+0.35	1	5919
11:25:31	22.00	22.05	22.05	+0.40	1	5918
11:25:00	22.00	22.05	22.05	+0.40	1	5917
11:24:40	22.00	22.05	22.00	+0.35	5	5916
11:24:32	22.00	22.05	22.05	+0.40	10	5911
11:24:21	22.00	22.05	22.05	+0.40	1	5901
11:23:17	22.00	22.05	22.05	+0.40	1	5900
11:22:47	22.00	22.05	22.05	+0.40	3	5899
11:20:57	22.05	22.10	22.05	+0.40	2	5896
11:20:53	22.05	22.10	22.05	+0.40	1	5894
11:20:45	22.05	22.10	22.05	+0.40	3	5893
11:20:09	22.00	22.05	22.05	+0.40	1	5890
11:19:42	22.00	22.05	22.05	+0.40	1	5889
11:19:35	22.00	22.05	22.00	+0.35	5	5888
11:18:36	22.00	22.05	22.05	+0.40	5	5883
11:17:51	22.00	22.05	22.05	+0.40	1	5878
11:17:20	22.00	22.05	22.10	+0.45	1	5877
11:17:20	22.00	22.05	22.05	+0.40	1	5876
11:16:25	22.00	22.05	22.05	+0.40	3	5875
11:15:49	22.05	22.10	22.05	+0.40	15	5872
11:15:33	22.05	22.10	22.05	+0.40	2	5857
11:15:09	22.05	22.10	22.05	+0.40	5	5855
11:14:41	22.05	22.10	22.05	+0.40	2	5850
11:13:40	22.05	22.10	22.05	+0.40	2	5848
11:13:17	22.05	22.10	22.05	+0.40	1	5846
11:12:17	22.05	22.10	22.05	+0.40	1	5845
11:12:12	22.05	22.10	22.05	+0.40	3	5844
11:11:44	22.00	22.05	22.05	+0.40	1	5841
11:11:44	22.00	22.05	22.05	+0.40	1	5840
11:11:30	22.00	22.05	22.05	+0.40	10	5839
11:11:20	22.00	22.05	22.05	+0.40	1	5829
11:11:01	22.00	22.05	22.05	+0.40	2	5828
11:10:41	22.00	22.05	22.05	+0.40	1	5826
11:10:30	22.00	22.05	22.05	+0.40	1	5825
11:10:19	22.00	22.05	22.05	+0.40	1	5824
11:10:17	22.00	22.05	22.05	+0.40	2	5823
11:09:45	22.00	22.05	22.05	+0.40	1	5821
11:09:43	22.00	22.05	22.05	+0.40	3	5820
11:09:17	22.00	22.05	22.05	+0.40	1	5817
11:09:00	22.00	22.05	22.05	+0.40	1	5816
11:08:53	22.05	22.10	22.05	+0.40	8	5815
11:08:49	22.00	22.05	22.05	+0.40	15	5807
11:08:21	22.00	22.05	22.05	+0.40	1	5792
11:08:14	22.00	22.05	22.05	+0.40	1	5791
11:07:50	22.00	22.05	22.05	+0.40	1	5790
11:07:40	22.00	22.05	22.05	+0.40	1	5789
11:07:28	21.95	22.00	22.00	+0.35	9	5788
11:07:19	21.95	22.00	22.00	+0.35	1	5779
11:06:30	21.95	22.00	22.00	+0.35	2	5778
11:06:21	21.95	22.00	22.00	+0.35	1	5776
11:05:54	21.95	22.00	22.00	+0.35	1	5775
11:05:42	21.95	22.00	22.00	+0.35	2	5774
11:05:31	21.95	22.00	22.00	+0.35	1	5772
11:05:23	21.95	22.00	22.00	+0.35	10	5771
11:05:22	21.95	22.00	22.00	+0.35	1	5761
11:05:15	21.95	22.00	22.00	+0.35	1	5760
11:05:01	21.95	22.00	22.00	+0.35	1	5759
11:04:01	21.95	22.00	21.95	+0.30	18	5758
11:04:01	21.95	22.00	22.00	+0.35	1	5740
11:03:41	21.95	22.00	22.00	+0.35	1	5739
11:03:27	21.95	22.00	22.00	+0.35	1	5738
11:03:24	21.95	22.00	22.00	+0.35	14	5737
11:02:44	21.95	22.00	22.00	+0.35	6	5723
11:02:26	21.95	22.00	22.00	+0.35	1	5717
11:02:12	21.95	22.00	22.00	+0.35	3	5716
11:01:37	21.95	22.00	22.00	+0.35	1	5713
11:01:27	21.95	22.00	22.00	+0.35	1	5712
11:01:15	21.95	22.00	21.95	+0.30	1	5711
11:00:59	21.90	21.95	21.95	+0.30	4	5710
11:00:56	21.90	21.95	21.95	+0.30	2	5706
11:00:55	21.90	21.95	21.95	+0.30	12	5704
11:00:48	21.90	21.95	21.95	+0.30	1	5692
11:00:47	21.90	21.95	21.95	+0.30	2	5691
11:00:23	21.90	21.95	21.95	+0.30	1	5689
11:00:19	21.90	21.95	21.95	+0.30	1	5688
10:59:59	21.95	22.00	21.95	+0.30	1	5687
10:59:59	21.90	21.95	21.95	+0.30	1	5686
10:59:55	21.90	21.95	21.95	+0.30	1	5685
10:59:13	21.90	22.00	22.00	+0.35	1	5684
10:58:53	21.95	22.00	21.95	+0.30	1	5683
10:58:52	21.95	22.00	21.95	+0.30	1	5682
10:58:52	21.95	22.00	21.95	+0.30	1	5681
10:58:30	21.90	22.00	21.90	+0.25	1	5680
10:58:26	21.90	22.00	21.90	+0.25	2	5679
10:58:17	21.90	22.00	22.00	+0.35	1	5677
10:57:34	21.90	21.95	21.95	+0.30	3	5676
10:57:06	21.95	22.00	21.95	+0.30	1	5673
10:57:06	21.95	22.00	21.95	+0.30	1	5672
10:57:01	21.90	21.95	21.95	+0.30	10	5671
10:56:57	21.90	21.95	21.95	+0.30	20	5661
10:56:42	21.90	21.95	21.95	+0.30	4	5641
10:56:35	21.90	21.95	21.95	+0.30	10	5637
10:55:45	21.95	22.00	21.95	+0.30	2	5627
10:55:04	21.90	21.95	21.95	+0.30	1	5625
10:55:03	21.90	21.95	21.95	+0.30	1	5624
10:54:50	21.95	22.00	21.95	+0.30	46	5623
10:54:28	21.95	22.00	22.00	+0.35	1	5577
10:53:07	21.95	22.00	21.95	+0.30	1	5576
10:53:03	21.95	22.00	21.95	+0.30	1	5575
10:52:11	21.95	22.00	21.95	+0.30	2	5574
10:52:05	21.95	22.00	21.95	+0.30	1	5572
10:51:36	21.95	22.00	21.95	+0.30	1	5571
10:51:05	21.95	22.00	21.95	+0.30	2	5570
10:50:55	21.95	22.00	21.95	+0.30	11	5568
10:50:15	21.95	22.00	22.00	+0.35	1	5557
10:49:50	21.95	22.00	22.00	+0.35	1	5556
10:49:38	21.95	22.00	22.00	+0.35	10	5555
10:49:24	21.95	22.00	22.00	+0.35	20	5545
10:49:23	21.95	22.00	22.00	+0.35	1	5525
10:48:56	21.95	22.00	22.00	+0.35	1	5524
10:48:49	21.95	22.00	21.95	+0.30	16	5523
10:48:29	21.95	22.00	22.00	+0.35	1	5507
10:48:18	21.95	22.00	21.95	+0.30	3	5506
10:48:12	21.95	22.00	22.00	+0.35	1	5503
10:48:10	21.95	22.00	21.95	+0.30	2	5502
10:48:07	21.95	22.00	21.95	+0.30	1	5500
10:48:04	21.95	22.00	22.00	+0.35	1	5499
10:47:46	21.95	22.00	22.00	+0.35	1	5498
10:47:37	21.95	22.00	22.00	+0.35	3	5497
10:47:35	21.95	22.00	22.00	+0.35	1	5494
10:47:35	21.95	22.00	22.00	+0.35	2	5493
10:47:17	21.95	22.00	21.95	+0.30	2	5491
10:47:10	21.95	22.00	22.00	+0.35	1	5489
10:47:01	21.95	22.00	21.95	+0.30	3	5488
10:46:32	22.00	22.05	22.00	+0.35	34	5485
10:46:32	22.00	22.05	22.00	+0.35	1	5451
10:46:32	22.00	22.05	22.00	+0.35	1	5450
10:46:32	22.00	22.05	22.00	+0.35	2	5449
10:46:32	22.00	22.05	22.00	+0.35	29	5447
10:46:15	22.00	22.05	22.05	+0.40	1	5418
10:46:13	22.00	22.05	22.00	+0.35	3	5417
10:46:07	22.00	22.05	22.05	+0.40	1	5414
10:46:06	22.00	22.05	22.00	+0.35	2	5413
10:46:03	22.00	22.05	22.05	+0.40	5	5411
10:45:20	22.00	22.05	22.05	+0.40	1	5406
10:44:35	22.00	22.05	22.05	+0.40	1	5405
10:44:11	22.00	22.05	22.05	+0.40	1	5404
10:43:50	22.00	22.05	22.00	+0.35	4	5403
10:43:12	22.00	22.10	22.00	+0.35	5	5399
10:42:16	22.05	22.10	22.05	+0.40	1	5394
10:42:10	22.05	22.10	22.05	+0.40	6	5393
10:41:50	22.05	22.10	22.05	+0.40	1	5387
10:40:51	22.05	22.10	22.05	+0.40	1	5386
10:40:30	22.05	22.10	22.05	+0.40	5	5385
10:40:22	22.05	22.10	22.05	+0.40	5	5380
10:39:51	22.05	22.10	22.05	+0.40	2	5375
10:39:22	22.05	22.10	22.05	+0.40	1	5373
10:39:09	22.05	22.10	22.05	+0.40	1	5372
10:39:09	22.05	22.10	22.05	+0.40	1	5371
10:38:58	22.05	22.10	22.05	+0.40	1	5370
10:38:52	22.05	22.10	22.05	+0.40	1	5369
10:38:47	22.05	22.10	22.05	+0.40	1	5368
10:38:23	22.05	22.10	22.05	+0.40	5	5367
10:36:36	22.05	22.10	22.05	+0.40	1	5362
10:36:27	22.05	22.10	22.05	+0.40	1	5361
10:35:48	22.05	22.15	22.05	+0.40	5	5360
10:35:17	22.05	22.15	22.05	+0.40	1	5355
10:35:05	22.10	22.15	22.10	+0.45	1	5354
10:34:33	22.10	22.15	22.10	+0.45	1	5353
10:34:00	22.10	22.15	22.10	+0.45	1	5352
10:33:58	22.10	22.15	22.10	+0.45	14	5351
10:33:55	22.10	22.15	22.10	+0.45	2	5337
10:33:03	22.10	22.15	22.10	+0.45	1	5335
10:32:49	22.10	22.15	22.10	+0.45	1	5334
10:32:41	22.10	22.15	22.10	+0.45	1	5333
10:32:38	22.10	22.15	22.15	+0.50	10	5332
10:32:26	22.10	22.15	22.15	+0.50	1	5322
10:32:22	22.05	22.10	22.10	+0.45	9	5321
10:32:22	22.05	22.10	22.10	+0.45	15	5312
10:32:22	22.05	22.10	22.10	+0.45	7	5297
10:32:22	22.05	22.10	22.10	+0.45	5	5290
10:32:22	22.05	22.10	22.10	+0.45	90	5285
10:32:10	22.05	22.10	22.10	+0.45	1	5195
10:32:03	22.05	22.10	22.10	+0.45	3	5194
10:31:51	22.05	22.10	22.10	+0.45	2	5191
10:31:32	22.05	22.10	22.05	+0.40	1	5189
10:31:20	22.05	22.10	22.10	+0.45	1	5188
10:31:16	22.05	22.10	22.10	+0.45	2	5187
10:30:32	22.05	22.10	22.10	+0.45	1	5185
10:30:24	22.00	22.05	22.05	+0.40	6	5184
10:30:15	22.05	22.10	22.05	+0.40	19	5178
10:29:40	22.05	22.10	22.05	+0.40	1	5159
10:29:28	22.05	22.10	22.05	+0.40	1	5158
10:29:07	22.05	22.10	22.05	+0.40	1	5157
10:28:54	22.05	22.10	22.10	+0.45	1	5156
10:28:52	22.05	22.10	22.10	+0.45	1	5155
10:28:50	22.05	22.10	22.05	+0.40	2	5154
10:28:45	22.05	22.10	22.05	+0.40	1	5152
10:28:17	22.05	22.10	22.05	+0.40	1	5151
10:28:04	22.05	22.10	22.05	+0.40	1	5150
10:27:56	22.05	22.10	22.05	+0.40	2	5149
10:27:53	22.05	22.10	22.10	+0.45	1	5147
10:27:51	22.05	22.10	22.05	+0.40	1	5146
10:27:31	22.05	22.10	22.05	+0.40	1	5145
10:27:22	22.00	22.05	22.05	+0.40	23	5144
10:27:22	22.00	22.05	22.05	+0.40	11	5121
10:27:22	22.00	22.05	22.05	+0.40	8	5110
10:27:22	22.00	22.05	22.05	+0.40	8	5102
10:27:22	22.00	22.05	22.05	+0.40	7	5094
10:27:22	22.00	22.05	22.05	+0.40	1	5087
10:27:22	22.00	22.05	22.05	+0.40	100	5086
10:26:38	22.00	22.05	22.05	+0.40	1	4986
10:26:14	22.00	22.05	22.05	+0.40	2	4985
10:25:04	22.00	22.05	22.05	+0.40	1	4983
10:23:50	22.00	22.05	22.00	+0.35	1	4982
10:23:28	22.00	22.05	22.00	+0.35	15	4981
10:23:17	22.00	22.05	22.00	+0.35	1	4966
10:23:12	22.00	22.05	22.00	+0.35	1	4965
10:22:51	22.00	22.05	22.05	+0.40	2	4964
10:22:30	22.00	22.05	22.00	+0.35	3	4962
10:20:44	22.00	22.05	22.00	+0.35	1	4959
10:20:40	22.00	22.05	22.00	+0.35	1	4958
10:19:03	22.00	22.05	22.00	+0.35	1	4957
10:18:31	22.00	22.05	22.05	+0.40	1	4956
10:18:29	22.00	22.05	22.05	+0.40	1	4955
10:18:03	21.95	22.00	22.00	+0.35	17	4954
10:17:49	21.95	22.00	22.00	+0.35	1	4937
10:17:13	21.95	22.00	22.00	+0.35	2	4936
10:16:45	21.95	22.00	22.00	+0.35	1	4934
10:16:07	21.95	22.00	22.00	+0.35	5	4933
10:15:39	21.95	22.00	22.00	+0.35	1	4928
10:15:14	21.95	22.00	22.00	+0.35	1	4927
10:15:06	21.95	22.00	22.00	+0.35	1	4926
10:15:05	22.00	22.05	22.00	+0.35	1	4925
10:15:05	22.00	22.05	22.00	+0.35	20	4924
10:14:20	22.00	22.05	22.00	+0.35	1	4904
10:14:06	22.00	22.05	22.00	+0.35	1	4903
10:13:39	22.00	22.05	22.00	+0.35	1	4902
10:13:37	22.00	22.05	22.00	+0.35	2	4901
10:13:37	22.00	22.05	22.00	+0.35	1	4899
10:12:40	22.00	22.05	22.00	+0.35	3	4898
10:12:34	22.00	22.05	22.05	+0.40	1	4895
10:12:29	21.95	22.00	22.00	+0.35	1	4894
10:12:12	21.95	22.00	22.00	+0.35	8	4893
10:12:04	21.95	22.00	22.00	+0.35	11	4885
10:12:00	21.95	22.05	22.05	+0.40	1	4874
10:11:53	21.95	22.00	22.00	+0.35	5	4873
10:11:35	21.95	22.00	22.00	+0.35	1	4868
10:11:32	21.95	22.05	21.95	+0.30	2	4867
10:11:32	21.95	22.00	22.00	+0.35	2	4865
10:11:32	22.00	22.05	22.00	+0.35	18	4863
10:10:27	22.00	22.05	22.00	+0.35	3	4845
10:10:17	22.00	22.05	22.00	+0.35	2	4842
10:10:10	22.00	22.05	22.00	+0.35	3	4840
10:09:57	22.00	22.05	22.00	+0.35	6	4837
10:09:49	22.00	22.05	22.00	+0.35	20	4831
10:09:46	22.00	22.05	22.00	+0.35	1	4811
10:08:41	22.00	22.05	22.00	+0.35	1	4810
10:08:32	22.00	22.05	22.00	+0.35	10	4809
10:08:19	22.00	22.05	22.00	+0.35	1	4799
10:07:41	22.00	22.05	22.00	+0.35	2	4798
10:07:21	22.00	22.05	22.00	+0.35	2	4796
10:07:10	22.00	22.05	22.00	+0.35	1	4794
10:06:51	22.05	22.10	22.05	+0.40	2	4793
10:06:51	22.05	22.10	22.05	+0.40	5	4791
10:06:23	22.00	22.05	22.05	+0.40	1	4786
10:06:22	22.00	22.05	22.05	+0.40	2	4785
10:06:22	22.05	22.10	22.05	+0.40	3	4783
10:06:10	22.05	22.10	22.05	+0.40	1	4780
10:06:05	22.05	22.10	22.05	+0.40	5	4779
10:05:59	22.05	22.10	22.05	+0.40	30	4774
10:05:55	22.05	22.10	22.05	+0.40	1	4744
10:05:54	22.05	22.10	22.10	+0.45	1	4743
10:05:43	22.05	22.10	22.05	+0.40	1	4742
10:05:38	22.05	22.10	22.10	+0.45	2	4741
10:05:38	22.05	22.10	22.10	+0.45	2	4739
10:03:37	22.05	22.10	22.10	+0.45	14	4737
10:03:32	22.05	22.10	22.05	+0.40	40	4723
10:03:31	22.05	22.10	22.05	+0.40	1	4683
10:02:33	22.05	22.10	22.05	+0.40	2	4682
10:01:02	22.05	22.10	22.05	+0.40	1	4680
10:00:46	22.05	22.10	22.05	+0.40	16	4679
10:00:45	22.05	22.10	22.05	+0.40	3	4663
10:00:41	22.05	22.10	22.05	+0.40	10	4660
10:00:31	22.05	22.10	22.05	+0.40	26	4650
10:00:25	22.05	22.10	22.10	+0.45	1	4624
09:59:07	22.05	22.10	22.05	+0.40	1	4623
09:58:38	22.05	22.10	22.05	+0.40	3	4622
09:58:35	22.05	22.10	22.05	+0.40	2	4619
09:58:16	22.05	22.10	22.05	+0.40	5	4617
09:58:06	22.05	22.10	22.05	+0.40	1	4612
09:58:01	22.05	22.10	22.05	+0.40	2	4611
09:57:56	22.05	22.10	22.05	+0.40	1	4609
09:57:21	22.05	22.10	22.05	+0.40	5	4608
09:57:01	22.05	22.10	22.05	+0.40	3	4603
09:56:43	22.05	22.10	22.05	+0.40	1	4600
09:56:33	22.05	22.10	22.05	+0.40	1	4599
09:56:21	22.05	22.10	22.10	+0.45	1	4598
09:56:07	22.05	22.10	22.05	+0.40	2	4597
09:55:55	22.10	22.15	22.10	+0.45	3	4595
09:55:52	22.10	22.15	22.10	+0.45	2	4592
09:55:43	22.10	22.15	22.10	+0.45	1	4590
09:55:38	22.10	22.15	22.10	+0.45	2	4589
09:55:33	22.10	22.15	22.10	+0.45	1	4587
09:55:23	22.10	22.15	22.10	+0.45	2	4586
09:55:22	22.10	22.15	22.10	+0.45	2	4584
09:55:19	22.10	22.15	22.10	+0.45	1	4582
09:55:15	22.10	22.15	22.15	+0.50	1	4581
09:55:11	22.10	22.15	22.10	+0.45	3	4580
09:54:43	22.10	22.15	22.10	+0.45	10	4577
09:54:24	22.10	22.15	22.10	+0.45	5	4567
09:54:10	22.10	22.15	22.10	+0.45	1	4562
09:53:43	22.10	22.15	22.10	+0.45	2	4561
09:53:42	22.10	22.15	22.10	+0.45	1	4559
09:53:36	22.10	22.15	22.10	+0.45	1	4558
09:53:06	22.05	22.10	22.10	+0.45	5	4557
09:53:02	22.05	22.10	22.10	+0.45	5	4552
09:52:58	22.05	22.10	22.10	+0.45	28	4547
09:52:49	22.10	22.15	22.10	+0.45	12	4519
09:52:39	22.10	22.15	22.10	+0.45	3	4507
09:52:39	22.10	22.15	22.10	+0.45	1	4504
09:52:34	22.10	22.15	22.10	+0.45	1	4503
09:52:08	22.10	22.15	22.10	+0.45	2	4502
09:51:48	22.15	22.20	22.15	+0.50	2	4500
09:51:48	22.10	22.15	22.15	+0.50	4	4498
09:51:37	22.15	22.20	22.15	+0.50	2	4494
09:51:31	22.15	22.20	22.15	+0.50	4	4492
09:51:29	22.15	22.20	22.15	+0.50	1	4488
09:51:29	22.15	22.20	22.15	+0.50	1	4487
09:51:17	22.10	22.15	22.15	+0.50	2	4486
09:51:13	22.10	22.15	22.15	+0.50	1	4484
09:51:11	22.15	22.20	22.15	+0.50	7	4483
09:51:10	22.15	22.20	22.15	+0.50	2	4476
09:50:52	22.15	22.20	22.15	+0.50	1	4474
09:50:43	22.15	22.20	22.20	+0.55	2	4473
09:50:42	22.15	22.20	22.15	+0.50	1	4471
09:50:39	22.15	22.20	22.20	+0.55	1	4470
09:50:38	22.15	22.20	22.20	+0.55	3	4469
09:50:37	22.15	22.20	22.20	+0.55	1	4466
09:50:34	22.15	22.20	22.20	+0.55	3	4465
09:50:29	22.15	22.20	22.20	+0.55	1	4462
09:50:23	22.10	22.15	22.15	+0.50	27	4461
09:50:18	22.10	22.15	22.15	+0.50	1	4434
09:50:13	22.10	22.15	22.15	+0.50	3	4433
09:50:11	22.10	22.15	22.15	+0.50	3	4430
09:50:08	22.10	22.15	22.10	+0.45	1	4427
09:50:01	22.10	22.15	22.15	+0.50	10	4426
09:50:01	22.10	22.15	22.10	+0.45	1	4416
09:49:56	22.10	22.15	22.10	+0.45	1	4415
09:49:49	22.10	22.15	22.10	+0.45	1	4414
09:49:47	22.10	22.15	22.15	+0.50	1	4413
09:49:44	22.10	22.15	22.15	+0.50	1	4412
09:49:35	22.10	22.15	22.15	+0.50	3	4411
09:49:33	22.10	22.15	22.15	+0.50	1	4408
09:49:32	22.10	22.15	22.15	+0.50	2	4407
09:49:31	22.10	22.15	22.10	+0.45	2	4405
09:49:27	22.05	22.10	22.10	+0.45	58	4403
09:49:26	22.05	22.10	22.10	+0.45	3	4345
09:49:22	22.05	22.10	22.10	+0.45	1	4342
09:49:06	22.00	22.10	22.10	+0.45	2	4341
09:48:55	22.00	22.05	22.05	+0.40	5	4339
09:48:50	22.00	22.05	22.00	+0.35	3	4334
09:48:49	22.00	22.05	22.00	+0.35	1	4331
09:48:47	21.95	22.05	22.05	+0.40	1	4330
09:48:40	21.95	22.00	22.00	+0.35	174	4329
09:48:40	21.90	21.95	21.95	+0.30	1	4155
09:48:40	21.95	22.00	21.95	+0.30	1	4154
09:48:31	21.95	22.00	21.95	+0.30	4	4153
09:48:29	21.95	22.00	21.95	+0.30	10	4149
09:48:16	21.95	22.00	21.95	+0.30	10	4139
09:48:04	21.95	22.00	21.95	+0.30	3	4129
09:47:33	21.95	22.00	21.95	+0.30	8	4126
09:47:24	21.90	21.95	21.95	+0.30	3	4118
09:47:22	21.95	22.00	21.95	+0.30	1	4115
09:47:19	21.95	22.00	21.95	+0.30	5	4114
09:46:33	21.90	22.00	21.90	+0.25	1	4109
09:46:27	21.90	21.95	21.95	+0.30	1	4108
09:45:59	21.90	22.00	21.90	+0.25	2	4107
09:45:59	21.90	22.00	21.90	+0.25	10	4105
09:45:46	21.95	22.00	21.95	+0.30	11	4095
09:45:40	21.95	22.00	21.95	+0.30	10	4084
09:45:00	21.95	22.00	21.95	+0.30	1	4074
09:44:48	21.95	22.00	21.95	+0.30	5	4073
09:44:40	21.95	22.00	21.95	+0.30	30	4068
09:44:37	21.95	22.00	21.95	+0.30	1	4038
09:44:26	21.95	22.00	21.95	+0.30	2	4037
09:42:56	21.95	22.00	21.95	+0.30	1	4035
09:42:15	21.95	22.00	21.95	+0.30	1	4034
09:42:08	21.90	21.95	21.95	+0.30	2	4033
09:41:42	21.90	21.95	21.95	+0.30	4	4031
09:41:28	21.90	21.95	21.95	+0.30	43	4027
09:41:28	21.85	21.90	21.90	+0.25	1	3984
09:41:08	21.85	21.90	21.90	+0.25	1	3983
09:41:08	21.90	21.95	21.90	+0.25	1	3982
09:40:56	21.85	21.90	21.90	+0.25	5	3981
09:40:56	21.90	21.95	21.90	+0.25	6	3976
09:40:55	21.90	21.95	21.90	+0.25	5	3970
09:40:43	21.90	21.95	21.90	+0.25	10	3965
09:40:20	21.90	21.95	21.90	+0.25	1	3955
09:39:54	21.90	21.95	21.90	+0.25	1	3954
09:39:37	21.85	21.90	21.90	+0.25	2	3953
09:39:37	21.90	21.95	21.90	+0.25	6	3951
09:39:26	21.90	21.95	21.90	+0.25	1	3945
09:39:20	21.90	21.95	21.90	+0.25	9	3944
09:38:45	21.85	21.90	21.90	+0.25	1	3935
09:38:28	21.85	21.90	21.90	+0.25	8	3934
09:38:28	21.90	21.95	21.90	+0.25	2	3926
09:38:26	21.90	21.95	21.90	+0.25	2	3924
09:38:25	21.85	21.90	21.90	+0.25	3	3922
09:38:25	21.90	21.95	21.90	+0.25	7	3919
09:38:09	21.90	21.95	21.90	+0.25	20	3912
09:37:55	21.90	21.95	21.90	+0.25	4	3892
09:37:54	21.90	21.95	21.90	+0.25	1	3888
09:37:50	21.90	21.95	21.90	+0.25	5	3887
09:37:41	21.90	21.95	21.90	+0.25	2	3882
09:37:15	21.90	21.95	21.90	+0.25	4	3880
09:36:48	21.85	21.90	21.90	+0.25	1	3876
09:36:43	21.90	21.95	21.90	+0.25	7	3875
09:36:41	21.90	21.95	21.90	+0.25	1	3868
09:36:16	21.85	21.90	21.90	+0.25	4	3867
09:36:13	21.85	21.90	21.90	+0.25	2	3863
09:35:34	21.85	21.90	21.90	+0.25	1	3861
09:35:29	21.85	21.90	21.85	+0.20	20	3860
09:34:46	21.85	21.90	21.90	+0.25	6	3840
09:34:46	21.85	21.90	21.85	+0.20	5	3834
09:34:28	21.85	21.90	21.90	+0.25	1	3829
09:34:20	21.85	21.90	21.90	+0.25	2	3828
09:34:14	21.85	21.95	21.85	+0.20	5	3826
09:34:13	21.85	21.95	21.85	+0.20	1	3821
09:34:13	21.85	21.95	21.85	+0.20	1	3820
09:34:02	21.90	21.95	21.90	+0.25	1	3819
09:34:02	21.85	21.90	21.90	+0.25	4	3818
09:33:57	21.85	21.90	21.90	+0.25	6	3814
09:33:54	21.90	21.95	21.90	+0.25	10	3808
09:33:54	21.90	21.95	21.90	+0.25	55	3798
09:33:47	21.90	21.95	21.95	+0.30	10	3743
09:33:18	21.95	22.00	21.95	+0.30	28	3733
09:32:54	21.95	22.00	22.00	+0.35	1	3705
09:32:16	21.95	22.00	22.00	+0.35	2	3704
09:32:08	21.95	22.05	21.95	+0.30	4	3702
09:32:00	21.95	22.05	21.95	+0.30	2	3698
09:32:00	22.00	22.05	22.00	+0.35	1	3696
09:32:00	22.00	22.05	22.00	+0.35	1	3695
09:32:00	21.95	22.00	22.00	+0.35	8	3694
09:31:58	21.95	22.00	22.00	+0.35	1	3686
09:31:40	21.90	21.95	21.95	+0.30	1	3685
09:31:40	21.95	22.00	21.95	+0.30	1	3684
09:31:33	21.95	22.00	21.95	+0.30	1	3683
09:31:32	21.90	22.00	21.90	+0.25	1	3682
09:31:21	21.90	21.95	21.95	+0.30	1	3681
09:31:17	21.90	21.95	21.90	+0.25	2	3680
09:31:11	21.95	22.00	21.95	+0.30	50	3678
09:31:11	21.95	22.00	21.95	+0.30	1	3628
09:31:10	21.95	22.00	21.95	+0.30	1	3627
09:30:59	22.00	22.05	22.00	+0.35	1	3626
09:30:53	21.95	22.00	22.00	+0.35	5	3625
09:30:53	22.00	22.05	22.00	+0.35	22	3620
09:30:53	22.00	22.05	22.00	+0.35	10	3598
09:30:53	22.00	22.05	22.00	+0.35	55	3588
09:30:53	22.00	22.05	22.00	+0.35	60	3533
09:30:36	22.00	22.05	22.05	+0.40	1	3473
09:30:32	22.00	22.05	22.05	+0.40	2	3472
09:30:15	22.00	22.05	22.05	+0.40	1	3470
09:30:12	22.00	22.05	22.05	+0.40	10	3469
09:29:55	22.05	22.10	22.05	+0.40	2	3459
09:29:53	22.00	22.05	22.05	+0.40	1	3457
09:29:51	22.05	22.10	22.05	+0.40	3	3456
09:29:25	22.00	22.10	22.10	+0.45	1	3453
09:29:15	22.00	22.10	22.10	+0.45	3	3452
09:28:52	22.05	22.10	22.05	+0.40	3	3449
09:28:31	22.05	22.10	22.05	+0.40	3	3446
09:28:30	22.00	22.05	22.05	+0.40	1	3443
09:28:30	22.00	22.05	22.05	+0.40	1	3442
09:28:13	22.05	22.10	22.05	+0.40	41	3441
09:28:13	22.05	22.10	22.05	+0.40	13	3400
09:28:13	22.05	22.10	22.05	+0.40	2	3387
09:28:13	22.05	22.10	22.05	+0.40	9	3385
09:28:13	22.05	22.10	22.05	+0.40	38	3376
09:28:13	22.05	22.10	22.05	+0.40	10	3338
09:27:48	22.05	22.10	22.05	+0.40	1	3328
09:27:36	22.05	22.10	22.05	+0.40	3	3327
09:26:49	22.05	22.10	22.05	+0.40	2	3324
09:26:33	22.05	22.10	22.10	+0.45	3	3322
09:26:32	22.05	22.10	22.10	+0.45	1	3319
09:26:07	22.05	22.10	22.10	+0.45	1	3318
09:26:07	22.05	22.10	22.10	+0.45	7	3317
09:25:26	22.00	22.05	22.05	+0.40	3	3310
09:25:22	22.00	22.05	22.05	+0.40	1	3307
09:25:22	22.00	22.05	22.05	+0.40	1	3306
09:24:58	22.00	22.05	22.05	+0.40	1	3305
09:24:58	22.00	22.05	22.00	+0.35	1	3304
09:24:58	22.00	22.05	22.00	+0.35	8	3303
09:24:58	22.05	22.10	22.05	+0.40	1	3295
09:24:58	22.05	22.10	22.05	+0.40	10	3294
09:24:58	22.05	22.10	22.05	+0.40	1	3284
09:24:58	22.05	22.10	22.05	+0.40	3	3283
09:24:58	22.05	22.10	22.05	+0.40	3	3280
09:24:58	22.00	22.05	22.05	+0.40	2	3277
09:24:45	22.00	22.05	22.05	+0.40	1	3275
09:24:44	22.00	22.05	22.05	+0.40	1	3274
09:24:02	22.00	22.05	22.05	+0.40	1	3273
09:24:01	22.00	22.05	22.05	+0.40	2	3272
09:23:54	22.00	22.05	22.05	+0.40	1	3270
09:23:51	22.00	22.05	22.05	+0.40	1	3269
09:23:43	22.00	22.05	22.05	+0.40	5	3268
09:23:39	22.00	22.05	22.05	+0.40	1	3263
09:23:38	22.00	22.05	22.05	+0.40	1	3262
09:23:04	22.00	22.05	22.05	+0.40	1	3261
09:22:57	22.00	22.05	22.05	+0.40	5	3260
09:22:46	22.05	22.10	22.05	+0.40	1	3255
09:22:31	22.00	22.05	22.05	+0.40	2	3254
09:22:31	22.00	22.05	22.05	+0.40	1	3252
09:22:31	22.00	22.05	22.05	+0.40	8	3251
09:22:06	22.00	22.05	22.05	+0.40	1	3243
09:22:03	22.00	22.05	22.00	+0.35	1	3242
09:22:00	22.00	22.05	22.00	+0.35	1	3241
09:21:55	22.00	22.05	22.00	+0.35	2	3240
09:21:47	21.95	22.00	22.00	+0.35	20	3238
09:21:24	21.95	22.00	22.00	+0.35	5	3218
09:21:17	21.95	22.00	22.00	+0.35	5	3213
09:21:09	21.95	22.00	22.00	+0.35	2	3208
09:20:50	22.00	22.05	22.00	+0.35	55	3206
09:20:50	22.00	22.05	22.00	+0.35	17	3151
09:20:37	22.00	22.05	22.05	+0.40	1	3134
09:20:26	22.05	22.10	22.05	+0.40	2	3133
09:20:19	22.05	22.10	22.05	+0.40	2	3131
09:20:14	22.05	22.10	22.05	+0.40	2	3129
09:20:14	22.05	22.10	22.05	+0.40	1	3127
09:20:14	22.05	22.10	22.05	+0.40	1	3126
09:20:14	22.05	22.10	22.05	+0.40	1	3125
09:20:14	22.05	22.10	22.05	+0.40	11	3124
09:20:14	22.10	22.15	22.10	+0.45	1	3113
09:20:07	22.10	22.15	22.10	+0.45	5	3112
09:20:07	22.10	22.15	22.10	+0.45	18	3107
09:20:04	22.15	22.20	22.15	+0.50	1	3089
09:20:04	22.10	22.15	22.15	+0.50	5	3088
09:20:02	22.10	22.15	22.15	+0.50	1	3083
09:19:59	22.10	22.15	22.15	+0.50	7	3082
09:19:57	22.10	22.15	22.15	+0.50	1	3075
09:19:44	22.15	22.20	22.15	+0.50	28	3074
09:19:44	22.15	22.20	22.15	+0.50	15	3046
09:19:27	22.15	22.20	22.20	+0.55	5	3031
09:19:27	22.15	22.20	22.20	+0.55	1	3026
09:19:24	22.15	22.20	22.20	+0.55	1	3025
09:19:13	22.15	22.20	22.20	+0.55	1	3024
09:19:07	22.15	22.20	22.20	+0.55	3	3023
09:19:03	22.20	22.25	22.20	+0.55	10	3020
09:18:54	22.15	22.20	22.20	+0.55	1	3010
09:18:49	22.15	22.20	22.20	+0.55	2	3009
09:18:48	22.15	22.20	22.15	+0.50	1	3007
09:18:46	22.15	22.20	22.20	+0.55	15	3006
09:18:43	22.15	22.20	22.20	+0.55	1	2991
09:18:39	22.15	22.20	22.20	+0.55	6	2990
09:18:33	22.15	22.20	22.20	+0.55	2	2984
09:18:32	22.15	22.20	22.15	+0.50	2	2982
09:18:28	22.15	22.20	22.20	+0.55	1	2980
09:18:13	22.15	22.25	22.15	+0.50	1	2979
09:18:09	22.15	22.25	22.25	+0.60	2	2978
09:18:09	22.15	22.25	22.15	+0.50	4	2976
09:18:08	22.15	22.25	22.25	+0.60	2	2972
09:18:01	22.20	22.25	22.20	+0.55	4	2970
09:18:00	22.15	22.20	22.20	+0.55	2	2966
09:17:58	22.20	22.25	22.20	+0.55	3	2964
09:17:56	22.15	22.25	22.15	+0.50	5	2961
09:17:53	22.20	22.25	22.20	+0.55	8	2956
09:17:52	22.15	22.20	22.20	+0.55	2	2948
09:17:52	22.15	22.20	22.20	+0.55	1	2946
09:17:48	22.15	22.20	22.20	+0.55	20	2945
09:17:47	22.15	22.20	22.20	+0.55	1	2925
09:17:47	22.15	22.20	22.15	+0.50	10	2924
09:17:45	22.15	22.20	22.15	+0.50	2	2914
09:17:31	22.15	22.20	22.15	+0.50	4	2912
09:17:31	22.10	22.15	22.15	+0.50	46	2908
09:17:27	22.10	22.15	22.15	+0.50	1	2862
09:17:26	22.10	22.15	22.15	+0.50	1	2861
09:17:25	22.15	22.20	22.15	+0.50	108	2860
09:17:24	22.15	22.20	22.20	+0.55	5	2752
09:17:23	22.15	22.20	22.20	+0.55	1	2747
09:17:18	22.15	22.20	22.20	+0.55	1	2746
09:17:18	22.15	22.20	22.20	+0.55	21	2745
09:17:16	22.15	22.20	22.20	+0.55	1	2724
09:17:13	22.15	22.20	22.20	+0.55	1	2723
09:17:10	22.15	22.20	22.20	+0.55	2	2722
09:17:07	22.15	22.20	22.20	+0.55	2	2720
09:17:06	22.15	22.20	22.20	+0.55	1	2718
09:17:05	22.15	22.20	22.15	+0.50	5	2717
09:17:01	22.15	22.20	22.20	+0.55	10	2712
09:16:59	22.15	22.20	22.20	+0.55	2	2702
09:16:59	22.15	22.20	22.20	+0.55	1	2700
09:16:59	22.15	22.20	22.15	+0.50	10	2699
09:16:59	22.15	22.20	22.20	+0.55	20	2689
09:16:56	22.15	22.20	22.20	+0.55	4	2669
09:16:53	22.15	22.20	22.20	+0.55	1	2665
09:16:51	22.15	22.20	22.20	+0.55	1	2664
09:16:42	22.15	22.20	22.20	+0.55	20	2663
09:16:39	22.15	22.20	22.20	+0.55	1	2643
09:16:32	22.15	22.20	22.20	+0.55	1	2642
09:16:29	22.15	22.20	22.15	+0.50	1	2641
09:16:28	22.15	22.20	22.20	+0.55	2	2640
09:16:25	22.15	22.20	22.20	+0.55	7	2638
09:16:25	22.15	22.20	22.15	+0.50	1	2631
09:16:25	22.15	22.20	22.20	+0.55	1	2630
09:16:25	22.15	22.20	22.20	+0.55	2	2629
09:16:19	22.15	22.20	22.20	+0.55	1	2627
09:16:17	22.15	22.20	22.20	+0.55	1	2626
09:16:15	22.15	22.20	22.20	+0.55	2	2625
09:16:14	22.15	22.20	22.20	+0.55	1	2623
09:16:11	22.15	22.20	22.15	+0.50	1	2622
09:16:09	22.15	22.20	22.20	+0.55	2	2621
09:16:08	22.15	22.20	22.15	+0.50	2	2619
09:16:08	22.15	22.20	22.20	+0.55	10	2617
09:16:06	22.15	22.20	22.20	+0.55	5	2607
09:16:05	22.15	22.20	22.20	+0.55	8	2602
09:16:04	22.15	22.20	22.20	+0.55	2	2594
09:16:04	22.15	22.20	22.20	+0.55	10	2592
09:16:03	22.15	22.20	22.20	+0.55	1	2582
09:16:03	22.15	22.20	22.20	+0.55	1	2581
09:16:03	22.15	22.20	22.20	+0.55	1	2580
09:16:02	22.15	22.20	22.20	+0.55	5	2579
09:15:59	22.15	22.20	22.20	+0.55	5	2574
09:15:57	22.15	22.20	22.15	+0.50	1	2569
09:15:55	22.15	22.20	22.20	+0.55	10	2568
09:15:48	22.15	22.20	22.20	+0.55	2	2558
09:15:45	22.15	22.20	22.20	+0.55	1	2556
09:15:44	22.15	22.20	22.20	+0.55	2	2555
09:15:44	22.15	22.20	22.20	+0.55	2	2553
09:15:44	22.15	22.20	22.20	+0.55	22	2551
09:15:44	22.15	22.20	22.20	+0.55	1	2529
09:15:44	22.15	22.20	22.20	+0.55	1	2528
09:15:42	22.15	22.20	22.20	+0.55	1	2527
09:15:42	22.15	22.20	22.20	+0.55	1	2526
09:15:42	22.15	22.20	22.20	+0.55	1	2525
09:15:41	22.15	22.20	22.20	+0.55	1	2524
09:15:41	22.15	22.20	22.20	+0.55	1	2523
09:15:41	22.15	22.20	22.20	+0.55	3	2522
09:15:40	22.15	22.20	22.20	+0.55	4	2519
09:15:40	22.15	22.20	22.20	+0.55	6	2515
09:15:40	22.15	22.20	22.20	+0.55	6	2509
09:15:40	22.15	22.20	22.20	+0.55	23	2503
09:15:38	22.15	22.20	22.20	+0.55	30	2480
09:15:38	22.15	22.20	22.20	+0.55	1	2450
09:15:38	22.15	22.20	22.20	+0.55	1	2449
09:15:38	22.15	22.20	22.20	+0.55	10	2448
09:15:37	22.15	22.20	22.20	+0.55	2	2438
09:15:37	22.15	22.20	22.20	+0.55	2	2436
09:15:37	22.15	22.20	22.20	+0.55	2	2434
09:15:36	22.15	22.20	22.20	+0.55	6	2432
09:15:36	22.15	22.20	22.20	+0.55	6	2426
09:15:36	22.15	22.20	22.20	+0.55	3	2420
09:15:34	22.15	22.20	22.20	+0.55	5	2417
09:15:34	22.15	22.20	22.20	+0.55	21	2412
09:15:34	22.15	22.20	22.20	+0.55	32	2391
09:15:34	22.15	22.20	22.20	+0.55	22	2359
09:15:30	22.15	22.20	22.20	+0.55	2	2337
09:15:30	22.15	22.20	22.20	+0.55	5	2335
09:15:30	22.15	22.20	22.20	+0.55	2	2330
09:15:30	22.15	22.20	22.20	+0.55	2	2328
09:15:30	22.10	22.15	22.15	+0.50	46	2326
09:15:30	22.10	22.15	22.15	+0.50	33	2280
09:15:30	22.10	22.15	22.15	+0.50	5	2247
09:15:29	22.10	22.15	22.15	+0.50	50	2242
09:15:29	22.10	22.15	22.15	+0.50	4	2192
09:15:29	22.10	22.15	22.15	+0.50	21	2188
09:15:29	22.10	22.15	22.15	+0.50	20	2167
09:15:29	22.10	22.15	22.15	+0.50	10	2147
09:15:23	22.05	22.10	22.10	+0.45	110	2137
09:15:23	22.05	22.10	22.10	+0.45	58	2027
09:15:23	22.05	22.10	22.10	+0.45	3	1969
09:15:23	22.05	22.10	22.10	+0.45	18	1966
09:15:23	22.05	22.10	22.10	+0.45	14	1948
09:15:23	22.05	22.10	22.10	+0.45	15	1934
09:15:23	22.05	22.10	22.10	+0.45	5	1919
09:14:49	22.05	22.10	22.10	+0.45	2	1914
09:14:46	22.05	22.10	22.10	+0.45	2	1912
09:14:44	22.05	22.10	22.05	+0.40	3	1910
09:14:40	22.05	22.10	22.10	+0.45	1	1907
09:14:19	22.05	22.10	22.10	+0.45	1	1906
09:14:12	22.05	22.10	22.05	+0.40	1	1905
09:13:54	22.05	22.10	22.10	+0.45	1	1904
09:13:52	22.05	22.10	22.10	+0.45	2	1903
09:13:39	22.05	22.10	22.10	+0.45	5	1901
09:13:29	22.05	22.10	22.10	+0.45	1	1896
09:13:27	22.05	22.10	22.05	+0.40	1	1895
09:13:05	22.05	22.10	22.05	+0.40	1	1894
09:13:00	22.05	22.10	22.05	+0.40	1	1893
09:12:56	22.00	22.05	22.05	+0.40	4	1892
09:12:56	22.00	22.05	22.05	+0.40	11	1888
09:12:56	22.00	22.05	22.05	+0.40	1	1877
09:12:50	22.05	22.10	22.05	+0.40	13	1876
09:12:40	22.05	22.10	22.05	+0.40	1	1863
09:12:35	22.00	22.05	22.05	+0.40	1	1862
09:12:30	22.00	22.10	22.00	+0.35	1	1861
09:12:25	22.00	22.05	22.05	+0.40	1	1860
09:12:25	22.05	22.10	22.05	+0.40	1	1859
09:12:23	22.00	22.05	22.05	+0.40	1	1858
09:12:22	22.00	22.05	22.05	+0.40	58	1857
09:12:22	21.95	22.00	22.00	+0.35	3	1799
09:12:22	22.00	22.05	22.00	+0.35	2	1796
09:12:20	21.95	22.00	22.00	+0.35	2	1794
09:12:12	21.95	22.00	22.00	+0.35	7	1792
09:12:12	21.95	22.00	22.00	+0.35	7	1785
09:12:11	21.95	22.00	22.00	+0.35	1	1778
09:12:09	22.00	22.05	22.00	+0.35	19	1777
09:12:07	22.00	22.05	22.05	+0.40	1	1758
09:12:06	22.00	22.05	22.00	+0.35	4	1757
09:11:56	22.00	22.05	22.00	+0.35	3	1753
09:11:54	22.00	22.05	22.00	+0.35	3	1750
09:11:50	22.00	22.05	22.05	+0.40	10	1747
09:11:46	22.00	22.05	22.05	+0.40	1	1737
09:11:44	22.00	22.05	22.00	+0.35	1	1736
09:11:43	22.00	22.05	22.05	+0.40	20	1735
09:11:12	22.00	22.05	22.05	+0.40	2	1715
09:10:59	22.00	22.05	22.05	+0.40	1	1713
09:10:55	22.00	22.05	22.00	+0.35	1	1712
09:10:47	22.00	22.05	22.00	+0.35	1	1711
09:10:46	22.00	22.05	22.05	+0.40	3	1710
09:10:36	22.00	22.05	22.00	+0.35	1	1707
09:10:35	22.00	22.05	22.00	+0.35	1	1706
09:10:26	22.00	22.05	22.00	+0.35	2	1705
09:10:25	22.00	22.05	22.00	+0.35	1	1703
09:10:20	22.00	22.05	22.00	+0.35	5	1702
09:10:16	22.00	22.05	22.00	+0.35	1	1697
09:10:16	22.00	22.05	22.00	+0.35	2	1696
09:10:14	22.00	22.05	22.00	+0.35	1	1694
09:09:57	22.00	22.05	22.00	+0.35	3	1693
09:09:52	22.00	22.05	22.05	+0.40	1	1690
09:09:51	22.00	22.05	22.05	+0.40	10	1689
09:09:45	22.00	22.05	22.00	+0.35	2	1679
09:09:41	21.95	22.00	22.00	+0.35	2	1677
09:09:41	22.00	22.05	22.00	+0.35	8	1675
09:09:28	22.00	22.05	22.05	+0.40	1	1667
09:09:28	22.00	22.05	22.00	+0.35	9	1666
09:09:08	22.00	22.05	22.00	+0.35	2	1657
09:09:06	22.00	22.05	22.05	+0.40	2	1655
09:09:00	22.00	22.05	22.00	+0.35	1	1653
09:08:58	22.00	22.05	22.00	+0.35	2	1652
09:08:56	22.00	22.05	22.00	+0.35	1	1650
09:08:49	22.00	22.05	22.00	+0.35	1	1649
09:08:40	22.00	22.05	22.00	+0.35	3	1648
09:08:32	22.00	22.05	22.00	+0.35	2	1645
09:08:28	22.00	22.05	22.00	+0.35	1	1643
09:08:27	22.00	22.05	22.00	+0.35	2	1642
09:08:27	22.00	22.05	22.00	+0.35	1	1640
09:08:26	22.00	22.05	22.05	+0.40	1	1639
09:08:18	22.00	22.05	21.95	+0.30	4	1638
09:08:18	22.00	22.05	22.00	+0.35	4	1634
09:08:18	22.00	22.05	22.00	+0.35	2	1630
09:08:16	21.95	22.00	22.00	+0.35	2	1628
09:08:06	21.95	22.00	22.00	+0.35	3	1626
09:08:06	22.00	22.05	22.00	+0.35	27	1623
09:08:02	22.00	22.05	22.00	+0.35	1	1596
09:08:00	21.95	22.00	22.00	+0.35	5	1595
09:08:00	21.95	22.00	22.00	+0.35	2	1590
09:08:00	21.95	22.00	22.00	+0.35	6	1588
09:08:00	21.95	22.00	22.00	+0.35	60	1582
09:07:52	21.95	22.00	21.95	+0.30	1	1522
09:07:47	21.95	22.00	21.95	+0.30	1	1521
09:07:47	21.95	22.00	21.95	+0.30	10	1520
09:07:44	21.95	22.00	22.00	+0.35	7	1510
09:07:42	21.95	22.00	21.95	+0.30	1	1503
09:07:37	21.95	22.00	22.00	+0.35	1	1502
09:07:37	21.95	22.00	21.95	+0.30	2	1501
09:07:26	21.95	22.00	21.95	+0.30	1	1499
09:07:14	21.95	22.00	21.95	+0.30	1	1498
09:07:01	21.95	22.00	21.95	+0.30	10	1497
09:06:58	21.95	22.00	21.95	+0.30	1	1487
09:06:54	21.95	22.00	21.95	+0.30	1	1486
09:06:33	21.95	22.00	22.00	+0.35	1	1485
09:06:22	21.95	22.00	21.95	+0.30	2	1484
09:06:20	21.95	22.00	22.00	+0.35	1	1482
09:06:19	21.95	22.00	21.95	+0.30	10	1481
09:06:12	21.95	22.00	22.00	+0.35	1	1471
09:06:08	21.95	22.00	21.95	+0.30	1	1470
09:06:07	22.00	22.05	22.00	+0.35	6	1469
09:06:07	22.00	22.05	22.00	+0.35	36	1463
09:06:04	22.05	22.10	22.05	+0.40	1	1427
09:06:03	22.05	22.10	22.05	+0.40	4	1426
09:05:59	22.05	22.10	22.05	+0.40	10	1422
09:05:56	22.05	22.10	22.05	+0.40	7	1412
09:05:51	22.05	22.10	22.05	+0.40	1	1405
09:05:48	22.05	22.10	22.05	+0.40	2	1404
09:05:38	22.05	22.10	22.05	+0.40	1	1402
09:05:37	22.05	22.10	22.05	+0.40	1	1401
09:05:37	22.05	22.10	22.05	+0.40	1	1400
09:05:35	22.05	22.10	22.05	+0.40	1	1399
09:05:34	22.05	22.10	22.05	+0.40	1	1398
09:05:34	22.05	22.10	22.05	+0.40	1	1397
09:05:33	22.05	22.10	22.05	+0.40	1	1396
09:05:06	22.05	22.10	22.05	+0.40	10	1395
09:05:06	22.05	22.10	22.05	+0.40	1	1385
09:05:05	22.05	22.10	22.05	+0.40	1	1384
09:05:05	22.05	22.10	22.05	+0.40	2	1383
09:04:59	22.05	22.10	22.05	+0.40	5	1381
09:04:57	22.05	22.10	22.05	+0.40	2	1376
09:04:53	22.05	22.10	22.05	+0.40	1	1374
09:04:52	22.05	22.10	22.05	+0.40	1	1373
09:04:50	22.05	22.10	22.10	+0.45	5	1372
09:04:49	22.05	22.10	22.10	+0.45	2	1367
09:04:15	22.05	22.10	22.10	+0.45	1	1365
09:04:13	22.10	22.15	22.10	+0.45	3	1364
09:04:08	22.10	22.15	22.10	+0.45	2	1361
09:04:07	22.10	22.15	22.15	+0.50	10	1359
09:04:05	22.10	22.15	22.10	+0.45	1	1349
09:04:04	22.10	22.15	22.10	+0.45	1	1348
09:03:57	22.10	22.15	22.10	+0.45	10	1347
09:03:55	22.10	22.15	22.15	+0.50	1	1337
09:03:52	22.10	22.15	22.10	+0.45	1	1336
09:03:51	22.10	22.15	22.15	+0.50	10	1335
09:03:48	22.10	22.15	22.15	+0.50	3	1325
09:03:43	22.10	22.15	22.10	+0.45	1	1322
09:03:42	22.10	22.15	22.15	+0.50	2	1321
09:03:39	22.10	22.15	22.15	+0.50	2	1319
09:03:38	22.10	22.15	22.15	+0.50	1	1317
09:03:34	22.15	22.20	22.15	+0.50	1	1316
09:03:33	22.10	22.15	22.15	+0.50	1	1315
09:03:32	22.10	22.15	22.15	+0.50	3	1314
09:03:31	22.10	22.15	22.15	+0.50	1	1311
09:03:31	22.15	22.20	22.15	+0.50	2	1310
09:03:31	22.10	22.15	22.15	+0.50	1	1308
09:03:12	22.10	22.15	22.15	+0.50	1	1307
09:03:03	22.15	22.20	22.10	+0.45	4	1306
09:03:03	22.15	22.20	22.15	+0.50	6	1302
09:03:00	22.15	22.20	22.15	+0.50	4	1296
09:03:00	22.10	22.15	22.15	+0.50	1	1292
09:03:00	22.10	22.15	22.15	+0.50	20	1291
09:03:00	22.10	22.15	22.15	+0.50	1	1271
09:03:00	22.10	22.15	22.15	+0.50	22	1270
09:03:00	22.10	22.15	22.10	+0.45	1	1248
09:03:00	22.05	22.10	22.10	+0.45	24	1247
09:02:51	22.05	22.10	22.05	+0.40	1	1223
09:02:50	22.00	22.05	22.05	+0.40	2	1222
09:02:48	22.00	22.05	22.05	+0.40	8	1220
09:02:40	22.00	22.10	22.10	+0.45	2	1212
09:02:39	22.00	22.05	22.05	+0.40	3	1210
09:02:38	22.00	22.05	22.05	+0.40	1	1207
09:02:38	22.05	22.10	22.05	+0.40	8	1206
09:02:34	22.05	22.10	22.10	+0.45	3	1198
09:02:31	22.05	22.10	22.10	+0.45	1	1195
09:02:29	22.05	22.10	22.10	+0.45	1	1194
09:02:29	22.05	22.10	22.10	+0.45	1	1193
09:02:25	22.10	22.15	22.10	+0.45	10	1192
09:02:22	22.05	22.10	22.10	+0.45	4	1182
09:02:19	22.10	22.15	22.10	+0.45	12	1178
09:02:19	22.10	22.15	22.10	+0.45	1	1166
09:02:17	22.10	22.15	22.10	+0.45	1	1165
09:02:17	22.10	22.15	22.10	+0.45	1	1164
09:02:09	22.10	22.15	22.10	+0.45	5	1163
09:02:08	22.10	22.15	22.15	+0.50	1	1158
09:02:04	22.10	22.15	22.15	+0.50	4	1157
09:02:03	22.10	22.15	22.15	+0.50	4	1153
09:01:38	21.95	22.00	22.00	+0.35	1	1149
09:01:37	21.95	22.00	21.95	+0.30	1	1148
09:01:37	21.95	22.00	21.95	+0.30	2	1147
09:01:37	21.95	22.00	21.95	+0.30	30	1145
09:01:37	21.95	22.00	21.95	+0.30	5	1115
09:01:35	21.95	22.00	21.95	+0.30	2	1110
09:01:25	21.95	22.00	22.00	+0.35	2	1108
09:01:24	21.95	22.00	22.00	+0.35	1	1106
09:01:20	21.95	22.00	22.00	+0.35	5	1105
09:01:19	21.95	22.00	21.95	+0.30	2	1100
09:01:15	21.95	22.00	21.95	+0.30	1	1098
09:01:14	21.95	22.00	21.95	+0.30	9	1097
09:01:12	21.95	22.00	21.95	+0.30	1	1088
09:01:11	21.95	22.00	22.00	+0.35	5	1087
09:01:10	21.95	22.00	21.95	+0.30	3	1082
09:01:08	21.95	22.00	21.95	+0.30	1	1079
09:01:08	21.95	22.00	22.00	+0.35	5	1078
09:01:02	21.95	22.00	21.95	+0.30	1	1073
09:01:01	21.95	22.00	21.95	+0.30	3	1072
09:01:00	21.90	21.95	21.95	+0.30	1	1069
09:00:58	21.90	21.95	21.95	+0.30	10	1068
09:00:58	21.90	21.95	21.95	+0.30	4	1058
09:00:58	21.90	21.95	21.95	+0.30	10	1054
09:00:53	21.90	21.95	21.95	+0.30	2	1044
09:00:51	21.90	21.95	21.95	+0.30	13	1042
09:00:51	21.90	21.95	21.95	+0.30	30	1029
09:00:50	21.90	21.95	21.95	+0.30	1	999
09:00:47	21.90	21.95	21.95	+0.30	10	998
09:00:46	21.90	21.95	21.95	+0.30	1	988
09:00:46	21.90	21.95	21.95	+0.30	2	987
09:00:44	21.90	21.95	21.95	+0.30	2	985
09:00:44	21.90	21.95	21.95	+0.30	5	983
09:00:43	21.90	21.95	21.95	+0.30	10	978
09:00:43	21.90	21.95	21.90	+0.25	1	968
09:00:41	21.90	21.95	21.95	+0.30	2	967
09:00:41	21.90	21.95	21.90	+0.25	1	965
09:00:40	21.90	21.95	21.95	+0.30	1	964
09:00:38	21.90	21.95	21.95	+0.30	1	963
09:00:36	21.90	21.95	21.95	+0.30	2	962
09:00:35	21.90	21.95	21.90	+0.25	1	960
09:00:32	21.90	21.95	21.95	+0.30	1	959
09:00:27	21.90	21.95	21.90	+0.25	1	958
09:00:23	21.90	21.95	21.90	+0.25	3	957
09:00:23	21.90	21.95	21.90	+0.25	1	954
09:00:23	21.85	21.90	21.90	+0.25	6	953
09:00:22	21.85	21.90	21.90	+0.25	10	947
09:00:17	21.85	21.90	21.90	+0.25	10	937
09:00:16	21.85	21.90	21.90	+0.25	6	927
09:00:10	21.85	21.90	21.90	+0.25	5	921
09:00:10	21.85	21.90	21.90	+0.25	5	916
09:00:06	21.80	21.90	21.90	+0.25	10	911
09:00:05	21.85	21.90	21.85	+0.20	1	901
09:00:05	21.85	21.90	21.85	+0.20	29	900
09:00:05	21.80	21.85	21.85	+0.20	4	871
09:00:05	21.80	21.85	21.85	+0.20	1	867
09:00:05	21.80	21.85	21.85	+0.20	1	866
09:00:05	--	--	21.85	+0.20	86	865

　

其他人也逛...

PChome 購物儲值50, 000元

PChome 購物儲值1, 000元

PChome儲值 20, 000元

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

MyCard 2000點虛擬點數卡

【原萃冷萃】寶特瓶450ml (24入/箱)

MyCard 3290點虛擬點數卡

Apple Pencil Pro

OPPO Reno11 (12G+256G)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值3, 000元

7-ELEVEN 200元數位商品禮券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

大潤發5000元即享券(餘額型)

MyCard 10000點虛擬點數卡

民間參與公共建設財部估今年投...

外資上週買超95億元買新光金賣...

我的自選股

即時重大訊息

‧AI帶動散熱需求雙鴻6月營收年...
‧廣達6月營收創19個月新高緯創...
‧儒鴻6月營收33.98億元連2個月...

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。