最新中國公布新負面清單全面取消製造業外資准入限制熱門儲能案場退場潮東鋼、北基、嘉泥計畫喊卡

更新報價

展　宇 (1776) 化學工業上市

21.15 ▼-1.85 -8.04% 0.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.85	3,688	21.15	24	21.20	33	22.60	24.30	21.05	23.00

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	21.15	21.20	21.15	-1.85	27	3688
13:30:00	21.15	21.20	21.15	-1.85	85	3661
13:24:44	21.20	21.25	21.20	-1.80	3	3576
13:24:37	21.15	21.25	21.15	-1.85	3	3573
13:24:36	21.15	21.20	21.15	-1.85	1	3570
13:24:35	21.15	21.20	21.20	-1.80	2	3569
13:24:29	21.15	21.20	21.15	-1.85	1	3567
13:24:22	21.15	21.20	21.15	-1.85	1	3566
13:24:20	21.15	21.20	21.15	-1.85	1	3565
13:24:19	21.15	21.20	21.20	-1.80	1	3564
13:24:12	21.15	21.20	21.15	-1.85	2	3563
13:23:40	21.15	21.20	21.15	-1.85	2	3561
13:23:32	21.15	21.20	21.20	-1.80	1	3559
13:23:27	21.15	21.20	21.20	-1.80	1	3558
13:23:18	21.10	21.20	21.20	-1.80	2	3557
13:23:17	21.15	21.20	21.15	-1.85	5	3555
13:23:13	21.15	21.20	21.15	-1.85	2	3550
13:23:10	21.15	21.20	21.15	-1.85	1	3548
13:23:07	21.15	21.20	21.20	-1.80	1	3547
13:23:01	21.15	21.20	21.15	-1.85	1	3546
13:22:24	21.15	21.20	21.15	-1.85	6	3545
13:21:25	21.15	21.20	21.20	-1.80	1	3539
13:21:00	21.15	21.25	21.15	-1.85	1	3538
13:20:50	21.15	21.20	21.20	-1.80	1	3537
13:20:39	21.15	21.20	21.20	-1.80	3	3536
13:20:36	21.15	21.20	21.20	-1.80	1	3533
13:20:07	21.15	21.20	21.20	-1.80	1	3532
13:20:06	21.20	21.25	21.15	-1.85	2	3531
13:20:06	21.20	21.25	21.20	-1.80	4	3529
13:19:43	21.20	21.25	21.20	-1.80	1	3525
13:19:33	21.20	21.25	21.20	-1.80	1	3524
13:18:41	21.15	21.25	21.15	-1.85	9	3523
13:18:40	21.15	21.20	21.20	-1.80	1	3514
13:18:40	21.15	21.20	21.20	-1.80	5	3513
13:18:07	21.15	21.20	21.15	-1.85	2	3508
13:18:03	21.15	21.20	21.15	-1.85	1	3506
13:16:35	21.15	21.20	21.15	-1.85	4	3505
13:16:35	21.15	21.20	21.20	-1.80	1	3501
13:16:22	21.15	21.20	21.15	-1.85	1	3500
13:16:10	21.15	21.20	21.20	-1.80	1	3499
13:14:48	21.15	21.20	21.20	-1.80	2	3498
13:14:42	21.10	21.15	21.15	-1.85	1	3496
13:14:39	21.15	21.20	21.15	-1.85	1	3495
13:14:32	21.10	21.15	21.15	-1.85	1	3494
13:14:29	21.10	21.15	21.10	-1.90	2	3493
13:14:27	21.10	21.15	21.15	-1.85	1	3491
13:14:04	21.10	21.15	21.15	-1.85	1	3490
13:13:46	21.15	21.20	21.10	-1.90	7	3489
13:13:46	21.15	21.20	21.15	-1.85	3	3482
13:12:18	21.15	21.20	21.20	-1.80	4	3479
13:12:05	21.10	21.20	21.10	-1.90	1	3475
13:11:42	21.10	21.20	21.10	-1.90	1	3474
13:11:30	21.10	21.20	21.10	-1.90	1	3473
13:11:08	21.05	21.10	21.10	-1.90	3	3472
13:11:02	21.05	21.20	21.05	-1.95	1	3469
13:10:47	21.05	21.10	21.10	-1.90	1	3468
13:10:47	21.10	21.25	21.10	-1.90	3	3467
13:10:44	21.10	21.25	21.10	-1.90	10	3464
13:10:31	21.10	21.25	21.10	-1.90	3	3454
13:10:26	21.15	21.25	21.15	-1.85	1	3451
13:10:17	21.20	21.25	21.20	-1.80	1	3450
13:10:17	21.20	21.25	21.20	-1.80	1	3449
13:10:04	21.20	21.25	21.20	-1.80	1	3448
13:08:50	21.15	21.25	21.25	-1.75	1	3447
13:08:35	21.15	21.20	21.20	-1.80	4	3446
13:07:40	21.15	21.20	21.20	-1.80	1	3442
13:07:26	21.15	21.20	21.15	-1.85	1	3441
13:07:12	21.15	21.20	21.15	-1.85	1	3440
13:07:11	21.15	21.20	21.15	-1.85	1	3439
13:06:49	21.15	21.25	21.15	-1.85	1	3438
13:06:43	21.15	21.25	21.25	-1.75	1	3437
13:06:30	21.20	21.25	21.20	-1.80	1	3436
13:05:47	21.15	21.20	21.20	-1.80	1	3435
13:05:47	21.15	21.20	21.20	-1.80	1	3434
13:05:46	21.15	21.20	21.20	-1.80	4	3433
13:04:41	21.10	21.15	21.15	-1.85	1	3429
13:03:56	21.05	21.10	21.10	-1.90	1	3428
13:03:48	21.05	21.10	21.10	-1.90	2	3427
13:03:43	21.05	21.10	21.10	-1.90	4	3425
13:03:43	21.05	21.10	21.10	-1.90	1	3421
13:03:33	21.05	21.10	21.10	-1.90	1	3420
13:03:26	21.05	21.10	21.05	-1.95	1	3419
13:03:26	21.05	21.10	21.05	-1.95	2	3418
13:03:24	21.05	21.10	21.05	-1.95	3	3416
13:03:20	21.05	21.10	21.05	-1.95	5	3413
13:03:20	21.05	21.10	21.05	-1.95	3	3408
13:03:19	21.05	21.10	21.10	-1.90	1	3405
13:03:17	21.05	21.10	21.05	-1.95	10	3404
13:03:15	21.05	21.10	21.05	-1.95	2	3394
13:03:14	21.05	21.10	21.05	-1.95	5	3392
13:03:10	21.05	21.15	21.05	-1.95	10	3387
13:03:05	21.10	21.15	21.10	-1.90	1	3377
13:03:02	21.10	21.15	21.10	-1.90	1	3376
13:03:01	21.05	21.15	21.05	-1.95	2	3375
13:03:00	21.05	21.15	21.05	-1.95	4	3373
13:02:58	21.05	21.15	21.05	-1.95	2	3369
13:02:56	21.05	21.10	21.10	-1.90	2	3367
13:02:51	21.05	21.10	21.10	-1.90	1	3365
13:02:35	21.05	21.10	21.10	-1.90	3	3364
13:02:29	21.05	21.10	21.10	-1.90	1	3361
13:02:26	21.10	21.15	21.10	-1.90	1	3360
13:02:26	21.05	21.10	21.10	-1.90	4	3359
13:02:25	21.05	21.10	21.10	-1.90	8	3355
13:02:22	21.10	21.15	21.10	-1.90	1	3347
13:02:22	21.10	21.15	21.10	-1.90	1	3346
13:02:08	21.05	21.10	21.10	-1.90	1	3345
13:02:08	21.05	21.10	21.05	-1.95	1	3344
13:02:00	21.05	21.10	21.10	-1.90	6	3343
13:01:53	21.05	21.20	21.05	-1.95	3	3337
13:01:46	21.05	21.10	21.10	-1.90	2	3334
13:01:46	21.05	21.10	21.10	-1.90	2	3332
13:01:46	21.10	21.25	21.10	-1.90	6	3330
13:01:38	21.10	21.15	21.15	-1.85	1	3324
13:01:38	21.10	21.20	21.10	-1.90	2	3323
13:01:38	21.10	21.20	21.10	-1.90	1	3321
13:01:38	21.10	21.25	21.10	-1.90	1	3320
13:01:38	21.10	21.20	21.20	-1.80	3	3319
13:01:38	21.15	21.20	21.15	-1.85	1	3316
13:01:38	21.15	21.20	21.15	-1.85	1	3315
13:01:37	21.15	21.30	21.15	-1.85	10	3314
13:01:37	21.20	21.35	21.20	-1.80	8	3304
13:01:30	21.25	21.35	21.25	-1.75	16	3296
13:01:27	21.25	21.35	21.25	-1.75	2	3280
13:01:21	21.30	21.35	21.30	-1.70	1	3278
13:01:21	21.30	21.35	21.30	-1.70	15	3277
13:00:45	21.30	21.40	21.30	-1.70	1	3262
13:00:41	21.30	21.35	21.35	-1.65	1	3261
13:00:16	21.35	21.40	21.35	-1.65	4	3260
13:00:09	21.35	21.40	21.35	-1.65	1	3256
12:59:59	21.35	21.40	21.40	-1.60	1	3255
12:59:48	21.35	21.40	21.40	-1.60	2	3254
12:59:40	21.35	21.40	21.40	-1.60	1	3252
12:59:33	21.35	21.40	21.40	-1.60	1	3251
12:58:13	21.30	21.35	21.40	-1.60	1	3250
12:58:13	21.30	21.35	21.35	-1.65	3	3249
12:56:52	21.30	21.35	21.35	-1.65	1	3246
12:56:34	21.30	21.35	21.35	-1.65	1	3245
12:56:19	21.30	21.35	21.35	-1.65	1	3244
12:56:04	21.35	21.40	21.35	-1.65	9	3243
12:55:40	21.35	21.40	21.35	-1.65	1	3234
12:54:51	21.30	21.35	21.35	-1.65	3	3233
12:53:52	21.35	21.40	21.35	-1.65	5	3230
12:53:37	21.40	21.45	21.40	-1.60	1	3225
12:53:37	21.40	21.45	21.40	-1.60	5	3224
12:53:20	21.45	21.50	21.40	-1.60	9	3219
12:53:20	21.45	21.50	21.45	-1.55	1	3210
12:53:05	21.45	21.50	21.45	-1.55	1	3209
12:52:28	21.45	21.50	21.45	-1.55	5	3208
12:52:11	21.50	21.55	21.50	-1.50	9	3203
12:52:07	21.50	21.55	21.50	-1.50	1	3194
12:50:27	21.50	21.55	21.55	-1.45	1	3193
12:50:19	21.50	21.55	21.55	-1.45	1	3192
12:49:55	21.50	21.55	21.55	-1.45	1	3191
12:49:27	21.50	21.55	21.55	-1.45	1	3190
12:49:12	21.50	21.55	21.55	-1.45	2	3189
12:48:10	21.50	21.55	21.55	-1.45	2	3187
12:45:58	21.55	21.60	21.55	-1.45	1	3185
12:45:58	21.55	21.60	21.55	-1.45	1	3184
12:45:44	21.55	21.65	21.55	-1.45	1	3183
12:45:44	21.60	21.65	21.60	-1.40	2	3182
12:45:44	21.60	21.65	21.60	-1.40	1	3180
12:45:44	21.60	21.65	21.60	-1.40	1	3179
12:45:44	21.60	21.65	21.60	-1.40	5	3178
12:45:44	21.60	21.65	21.60	-1.40	1	3173
12:45:21	21.55	21.60	21.60	-1.40	1	3172
12:43:13	21.55	21.60	21.60	-1.40	1	3171
12:42:29	21.55	21.60	21.60	-1.40	2	3170
12:40:19	21.45	21.55	21.55	-1.45	5	3168
12:40:13	21.45	21.50	21.50	-1.50	1	3163
12:39:27	21.45	21.55	21.55	-1.45	1	3162
12:39:14	21.50	21.55	21.50	-1.50	3	3161
12:38:58	21.50	21.55	21.55	-1.45	1	3158
12:38:08	21.50	21.60	21.60	-1.40	2	3157
12:37:40	21.55	21.65	21.55	-1.45	1	3155
12:37:23	21.50	21.55	21.55	-1.45	1	3154
12:37:23	21.50	21.60	21.60	-1.40	3	3153
12:37:09	21.50	21.55	21.55	-1.45	4	3150
12:31:39	21.45	21.55	21.55	-1.45	1	3146
12:31:19	21.45	21.50	21.50	-1.50	3	3145
12:31:08	21.50	21.55	21.50	-1.50	2	3142
12:31:07	21.50	21.55	21.55	-1.45	2	3140
12:30:35	21.50	21.55	21.55	-1.45	1	3138
12:28:46	21.45	21.50	21.50	-1.50	1	3137
12:28:29	21.50	21.55	21.50	-1.50	2	3136
12:27:45	21.50	21.55	21.50	-1.50	1	3134
12:27:45	21.50	21.55	21.50	-1.50	1	3133
12:27:00	21.50	21.55	21.50	-1.50	2	3132
12:25:33	21.50	21.55	21.50	-1.50	2	3130
12:24:25	21.45	21.50	21.50	-1.50	1	3128
12:23:04	21.40	21.50	21.50	-1.50	1	3127
12:22:23	21.40	21.50	21.50	-1.50	5	3126
12:22:20	21.40	21.50	21.50	-1.50	3	3121
12:22:10	21.40	21.50	21.50	-1.50	1	3118
12:22:03	21.40	21.50	21.50	-1.50	5	3117
12:21:03	21.40	21.50	21.50	-1.50	2	3112
12:20:24	21.40	21.45	21.45	-1.55	1	3110
12:20:19	21.45	21.50	21.45	-1.55	1	3109
12:19:44	21.45	21.55	21.40	-1.60	4	3108
12:19:44	21.45	21.55	21.45	-1.55	1	3104
12:19:28	21.40	21.45	21.45	-1.55	1	3103
12:18:25	21.40	21.45	21.45	-1.55	1	3102
12:17:37	21.40	21.45	21.40	-1.60	1	3101
12:17:36	21.40	21.45	21.40	-1.60	1	3100
12:17:29	21.35	21.45	21.35	-1.65	1	3099
12:17:20	21.35	21.45	21.35	-1.65	1	3098
12:17:14	21.35	21.40	21.40	-1.60	3	3097
12:17:05	21.35	21.40	21.35	-1.65	1	3094
12:17:05	21.35	21.40	21.35	-1.65	3	3093
12:17:00	21.35	21.40	21.40	-1.60	3	3090
12:17:00	21.40	21.45	21.40	-1.60	1	3087
12:16:51	21.35	21.40	21.40	-1.60	1	3086
12:16:51	21.40	21.45	21.40	-1.60	6	3085
12:16:29	21.35	21.40	21.40	-1.60	1	3079
12:16:29	21.35	21.40	21.40	-1.60	1	3078
12:16:25	21.30	21.40	21.40	-1.60	1	3077
12:16:23	21.30	21.35	21.35	-1.65	1	3076
12:16:21	21.35	21.40	21.35	-1.65	1	3075
12:16:21	21.35	21.40	21.35	-1.65	2	3074
12:16:11	21.40	21.45	21.40	-1.60	1	3072
12:16:11	21.40	21.45	21.40	-1.60	5	3071
12:15:57	21.45	21.50	21.45	-1.55	10	3066
12:15:53	21.45	21.50	21.45	-1.55	5	3056
12:15:27	21.45	21.55	21.45	-1.55	1	3051
12:15:26	21.50	21.55	21.50	-1.50	1	3050
12:15:26	21.50	21.55	21.50	-1.50	2	3049
12:15:04	21.50	21.55	21.50	-1.50	10	3047
12:14:52	21.50	21.55	21.50	-1.50	1	3037
12:14:49	21.55	21.60	21.55	-1.45	1	3036
12:14:25	21.60	21.70	21.60	-1.40	2	3035
12:12:50	21.70	21.75	21.70	-1.30	1	3033
12:11:55	21.70	21.75	21.70	-1.30	3	3032
12:11:55	21.70	21.75	21.70	-1.30	6	3029
12:11:45	21.60	21.65	21.65	-1.35	3	3023
12:11:29	21.60	21.65	21.55	-1.45	4	3020
12:11:29	21.60	21.65	21.60	-1.40	6	3016
12:11:28	21.55	21.60	21.60	-1.40	4	3010
12:11:23	21.50	21.55	21.55	-1.45	2	3006
12:11:07	21.50	21.60	21.60	-1.40	2	3004
12:11:03	21.50	21.60	21.50	-1.50	8	3002
12:10:48	21.55	21.60	21.50	-1.50	1	2994
12:10:48	21.55	21.60	21.55	-1.45	1	2993
12:10:13	21.50	21.60	21.50	-1.50	1	2992
12:10:13	21.50	21.55	21.55	-1.45	10	2991
12:10:13	21.50	21.55	21.55	-1.45	9	2981
12:10:13	21.50	21.55	21.55	-1.45	1	2972
12:10:02	21.45	21.50	21.50	-1.50	3	2971
12:09:57	21.45	21.50	21.45	-1.55	1	2968
12:09:34	21.50	21.55	21.50	-1.50	2	2967
12:09:34	21.50	21.55	21.50	-1.50	2	2965
12:09:33	21.55	21.65	21.50	-1.50	24	2963
12:09:33	21.55	21.65	21.55	-1.45	3	2939
12:09:23	21.55	21.65	21.55	-1.45	5	2936
12:09:07	21.60	21.75	21.60	-1.40	4	2931
12:08:57	21.75	21.80	21.75	-1.25	2	2927
12:08:57	21.75	21.80	21.75	-1.25	2	2925
12:08:57	21.55	21.70	21.75	-1.25	4	2923
12:08:57	21.55	21.70	21.70	-1.30	2	2919
12:08:57	21.60	21.75	21.60	-1.40	7	2917
12:08:42	21.60	21.75	21.60	-1.40	1	2910
12:08:29	21.60	21.75	21.60	-1.40	4	2909
12:08:29	21.70	21.75	21.65	-1.35	5	2905
12:08:29	21.70	21.75	21.70	-1.30	5	2900
12:07:03	21.70	21.80	21.70	-1.30	2	2895
12:06:53	21.70	21.80	21.70	-1.30	1	2893
12:06:38	21.70	21.80	21.70	-1.30	1	2892
12:06:11	21.70	21.80	21.70	-1.30	2	2891
12:05:59	21.75	21.90	21.75	-1.25	11	2889
12:05:49	21.85	21.90	21.75	-1.25	11	2878
12:05:49	21.85	21.90	21.80	-1.20	13	2867
12:05:49	21.85	21.90	21.85	-1.15	1	2854
12:04:28	21.85	21.90	21.85	-1.15	6	2853
12:03:20	21.90	21.95	21.90	-1.10	1	2847
12:00:25	21.85	21.90	21.90	-1.10	3	2846
11:59:05	21.90	21.95	21.90	-1.10	1	2843
11:59:05	21.90	21.95	21.90	-1.10	1	2842
11:59:05	21.90	21.95	21.90	-1.10	1	2841
11:59:05	21.90	21.95	21.90	-1.10	3	2840
11:59:00	21.95	22.00	21.90	-1.10	1	2837
11:59:00	21.95	22.00	21.95	-1.05	2	2836
11:58:01	21.85	21.90	21.90	-1.10	1	2834
11:56:00	21.85	21.90	21.90	-1.10	1	2833
11:49:26	21.80	21.85	21.85	-1.15	2	2832
11:48:27	21.85	21.90	21.85	-1.15	1	2830
11:46:41	21.85	21.90	21.85	-1.15	1	2829
11:46:37	21.85	21.90	21.90	-1.10	1	2828
11:45:19	21.80	21.85	21.90	-1.10	1	2827
11:45:19	21.80	21.85	21.85	-1.15	4	2826
11:42:41	21.75	21.80	21.80	-1.20	1	2822
11:42:30	21.75	21.80	21.80	-1.20	1	2821
11:42:24	21.75	21.80	21.75	-1.25	1	2820
11:42:12	21.70	21.75	21.75	-1.25	2	2819
11:41:44	21.75	21.80	21.75	-1.25	4	2817
11:40:41	21.80	21.95	21.75	-1.25	10	2813
11:40:41	21.80	21.95	21.80	-1.20	10	2803
11:40:34	21.85	21.95	21.85	-1.15	1	2793
11:40:22	21.85	21.95	21.85	-1.15	1	2792
11:39:10	21.85	21.95	21.85	-1.15	1	2791
11:38:59	21.85	21.95	21.85	-1.15	1	2790
11:38:58	21.85	21.95	21.85	-1.15	1	2789
11:38:58	21.85	21.95	21.85	-1.15	1	2788
11:37:05	21.80	22.00	21.80	-1.20	1	2787
11:37:02	21.90	22.00	21.80	-1.20	8	2786
11:37:02	21.90	22.00	21.85	-1.15	1	2778
11:37:02	21.90	22.00	21.90	-1.10	1	2777
11:35:47	21.75	21.80	21.80	-1.20	3	2776
11:35:47	21.80	21.85	21.80	-1.20	2	2773
11:35:37	21.85	22.00	21.85	-1.15	2	2771
11:35:29	21.85	22.00	21.85	-1.15	4	2769
11:34:21	21.80	21.85	21.85	-1.15	2	2765
11:34:16	21.75	21.90	21.75	-1.25	1	2763
11:34:01	21.75	21.90	21.75	-1.25	4	2762
11:33:48	21.80	21.95	21.75	-1.25	2	2758
11:33:48	21.80	21.95	21.80	-1.20	4	2756
11:33:33	21.80	21.95	21.80	-1.20	6	2752
11:33:19	21.85	21.95	21.85	-1.15	1	2746
11:33:19	21.85	21.95	21.85	-1.15	1	2745
11:33:19	21.85	21.95	21.85	-1.15	1	2744
11:32:53	21.80	21.85	21.85	-1.15	1	2743
11:32:53	21.80	21.85	21.85	-1.15	3	2742
11:32:53	21.85	21.90	21.85	-1.15	1	2739
11:32:47	21.85	21.90	21.85	-1.15	5	2738
11:31:41	21.80	21.95	21.80	-1.20	10	2733
11:31:38	21.80	21.95	21.80	-1.20	3	2723
11:31:31	21.80	21.95	21.80	-1.20	2	2720
11:31:24	21.90	21.95	21.90	-1.10	14	2718
11:31:15	21.90	21.95	21.95	-1.05	1	2704
11:31:06	22.00	22.05	22.00	-1.00	1	2703
11:31:06	22.00	22.05	22.00	-1.00	1	2702
11:31:00	21.95	22.05	21.90	-1.10	1	2701
11:31:00	21.95	22.05	21.95	-1.05	4	2700
11:30:53	21.95	22.00	22.00	-1.00	3	2696
11:30:45	21.90	22.00	22.00	-1.00	1	2693
11:30:45	21.90	22.00	22.00	-1.00	1	2692
11:30:32	21.90	21.95	21.95	-1.05	2	2691
11:30:22	21.90	21.95	21.95	-1.05	1	2689
11:30:01	21.90	21.95	21.90	-1.10	1	2688
11:30:01	21.90	21.95	21.90	-1.10	1	2687
11:29:53	21.90	21.95	21.95	-1.05	1	2686
11:29:42	21.90	21.95	21.90	-1.10	1	2685
11:29:10	21.85	21.90	21.90	-1.10	2	2684
11:29:10	21.85	21.90	21.90	-1.10	1	2682
11:28:51	21.85	21.95	21.85	-1.15	1	2681
11:28:48	21.80	21.85	21.85	-1.15	5	2680
11:28:35	21.75	21.85	21.85	-1.15	1	2675
11:28:23	21.75	21.85	21.85	-1.15	1	2674
11:28:15	21.80	21.95	21.75	-1.25	7	2673
11:28:15	21.80	21.95	21.80	-1.20	8	2666
11:28:03	21.80	21.85	21.85	-1.15	1	2658
11:27:55	21.80	21.85	21.85	-1.15	1	2657
11:27:54	21.85	21.90	21.85	-1.15	1	2656
11:27:54	21.90	21.95	21.90	-1.10	3	2655
11:27:51	21.90	21.95	21.90	-1.10	2	2652
11:27:27	21.80	21.90	21.90	-1.10	1	2650
11:26:56	21.85	21.95	21.75	-1.25	6	2649
11:26:56	21.85	21.95	21.85	-1.15	2	2643
11:26:55	21.85	21.90	21.90	-1.10	1	2641
11:26:48	21.70	21.85	21.85	-1.15	2	2640
11:26:39	21.70	21.85	21.85	-1.15	1	2638
11:26:39	21.70	21.85	21.85	-1.15	1	2637
11:26:32	21.70	21.85	21.85	-1.15	1	2636
11:26:32	21.80	21.85	21.80	-1.20	5	2635
11:26:31	21.80	21.85	21.80	-1.20	5	2630
11:26:30	21.80	21.85	21.80	-1.20	2	2625
11:26:29	21.80	21.85	21.80	-1.20	2	2623
11:26:25	21.80	21.85	21.85	-1.15	1	2621
11:26:15	21.80	21.85	21.85	-1.15	1	2620
11:26:14	21.85	21.90	21.85	-1.15	1	2619
11:26:14	21.90	22.00	21.90	-1.10	1	2618
11:25:40	21.90	21.95	21.90	-1.10	1	2617
11:25:40	21.90	22.00	21.90	-1.10	1	2616
11:25:40	21.95	22.00	21.95	-1.05	7	2615
11:25:40	21.95	22.00	21.95	-1.05	1	2608
11:25:40	22.00	22.05	22.00	-1.00	19	2607
11:25:37	22.05	22.10	22.00	-1.00	3	2588
11:25:37	22.05	22.10	22.05	-0.95	2	2585
11:25:20	22.05	22.10	22.10	-0.90	1	2583
11:25:12	22.10	22.25	22.10	-0.90	3	2582
11:25:12	22.10	22.25	22.10	-0.90	1	2579
11:25:01	22.15	22.20	22.15	-0.85	1	2578
11:25:00	22.05	22.20	22.20	-0.80	1	2577
11:24:51	22.00	22.20	22.25	-0.75	1	2576
11:24:51	22.00	22.20	22.20	-0.80	2	2575
11:24:51	22.00	22.40	22.00	-1.00	2	2573
11:24:51	22.05	22.45	22.00	-1.00	3	2571
11:24:51	22.05	22.45	22.05	-0.95	5	2568
11:24:51	22.30	22.50	22.05	-0.95	3	2563
11:24:51	22.30	22.50	22.10	-0.90	30	2560
11:24:51	22.30	22.50	22.15	-0.85	14	2530
11:24:51	22.30	22.50	22.20	-0.80	27	2516
11:24:51	22.30	22.50	22.25	-0.75	15	2489
11:24:51	22.30	22.50	22.30	-0.70	13	2474
11:23:22	22.35	22.45	22.35	-0.65	5	2461
11:23:22	22.35	22.45	22.35	-0.65	2	2456
11:21:27	22.35	22.45	22.45	-0.55	1	2454
11:21:13	22.35	22.45	22.45	-0.55	1	2453
11:20:44	22.35	22.45	22.35	-0.65	1	2452
11:18:32	22.40	22.45	22.35	-0.65	1	2451
11:18:32	22.40	22.45	22.40	-0.60	5	2450
11:16:21	22.45	22.55	22.45	-0.55	1	2445
11:13:42	22.40	22.55	22.40	-0.60	2	2444
11:11:34	22.40	22.55	22.40	-0.60	1	2442
11:10:15	22.40	22.45	22.40	-0.60	1	2441
11:10:05	22.40	22.45	22.45	-0.55	1	2440
11:09:43	22.45	22.60	22.45	-0.55	9	2439
11:09:01	22.50	22.60	22.50	-0.50	9	2430
11:03:38	22.40	22.45	22.45	-0.55	1	2421
11:03:38	22.40	22.45	22.45	-0.55	4	2420
11:03:21	22.50	22.55	22.50	-0.50	1	2416
11:02:13	22.45	22.55	22.45	-0.55	1	2415
11:01:29	22.40	22.55	22.40	-0.60	2	2414
10:59:33	22.50	22.55	22.50	-0.50	1	2412
10:58:55	22.50	22.55	22.50	-0.50	1	2411
10:58:55	22.40	22.45	22.50	-0.50	2	2410
10:58:55	22.40	22.45	22.45	-0.55	1	2408
10:58:30	22.40	22.45	22.45	-0.55	1	2407
10:57:44	22.40	22.45	22.40	-0.60	2	2406
10:56:38	22.40	22.45	22.40	-0.60	1	2404
10:56:25	22.35	22.40	22.35	-0.65	5	2403
10:55:37	22.35	22.45	22.35	-0.65	1	2398
10:55:30	22.40	22.45	22.40	-0.60	1	2397
10:55:30	22.40	22.45	22.40	-0.60	1	2396
10:55:30	22.40	22.45	22.40	-0.60	1	2395
10:55:30	22.40	22.45	22.40	-0.60	1	2394
10:54:41	22.35	22.45	22.35	-0.65	1	2393
10:54:29	22.45	22.55	22.35	-0.65	1	2392
10:54:29	22.45	22.55	22.40	-0.60	15	2391
10:54:29	22.45	22.55	22.45	-0.55	3	2376
10:53:59	22.45	22.60	22.45	-0.55	1	2373
10:53:39	22.45	22.60	22.45	-0.55	1	2372
10:52:49	22.45	22.60	22.45	-0.55	1	2371
10:52:17	22.60	22.70	22.45	-0.55	5	2370
10:52:17	22.60	22.70	22.50	-0.50	8	2365
10:52:17	22.60	22.70	22.55	-0.45	3	2357
10:52:17	22.60	22.70	22.60	-0.40	3	2354
10:51:26	22.70	22.75	22.70	-0.30	1	2351
10:51:26	22.70	22.75	22.70	-0.30	1	2350
10:51:26	22.60	22.70	22.70	-0.30	3	2349
10:51:25	22.60	22.70	22.60	-0.40	1	2346
10:51:24	22.60	22.70	22.60	-0.40	1	2345
10:51:17	22.60	22.70	22.60	-0.40	1	2344
10:50:23	22.65	22.70	22.65	-0.35	2	2343
10:50:23	22.65	22.70	22.65	-0.35	1	2341
10:50:00	22.65	22.75	22.65	-0.35	3	2340
10:50:00	22.65	22.75	22.65	-0.35	1	2337
10:49:25	22.60	22.75	22.75	-0.25	1	2336
10:49:13	22.60	22.75	22.75	-0.25	3	2335
10:48:18	22.60	22.65	22.75	-0.25	1	2332
10:48:18	22.60	22.65	22.70	-0.30	2	2331
10:48:18	22.60	22.65	22.65	-0.35	1	2329
10:47:35	22.60	22.65	22.60	-0.40	1	2328
10:45:07	22.60	22.70	22.60	-0.40	2	2327
10:40:54	22.55	22.60	22.60	-0.40	1	2325
10:40:23	22.55	22.60	22.60	-0.40	1	2324
10:39:58	22.55	22.70	22.55	-0.45	3	2323
10:39:38	22.60	22.70	22.60	-0.40	2	2320
10:39:20	22.60	22.70	22.60	-0.40	2	2318
10:38:23	22.60	22.70	22.70	-0.30	1	2316
10:38:20	22.65	22.70	22.65	-0.35	2	2315
10:37:31	22.60	22.75	22.75	-0.25	1	2313
10:37:26	22.60	22.75	22.75	-0.25	1	2312
10:37:09	22.65	22.75	22.65	-0.35	1	2311
10:37:09	22.65	22.75	22.65	-0.35	1	2310
10:36:52	22.60	22.65	22.80	-0.20	1	2309
10:36:52	22.60	22.65	22.75	-0.25	3	2308
10:36:52	22.60	22.65	22.70	-0.30	2	2305
10:36:52	22.60	22.65	22.65	-0.35	1	2303
10:36:42	22.60	22.70	22.70	-0.30	1	2302
10:36:29	22.65	22.70	22.65	-0.35	1	2301
10:36:26	22.60	22.65	22.65	-0.35	1	2300
10:35:26	22.65	22.70	22.65	-0.35	3	2299
10:35:26	22.65	22.70	22.70	-0.30	1	2296
10:33:57	22.65	22.80	22.65	-0.35	1	2295
10:33:57	22.75	22.80	22.75	-0.25	1	2294
10:33:54	22.75	22.80	22.75	-0.25	2	2293
10:33:54	22.60	22.75	22.75	-0.25	3	2291
10:33:38	22.55	22.65	22.80	-0.20	1	2288
10:33:38	22.55	22.65	22.75	-0.25	6	2287
10:33:38	22.55	22.65	22.70	-0.30	3	2281
10:33:38	22.55	22.65	22.65	-0.35	3	2278
10:31:55	22.55	22.70	22.55	-0.45	4	2275
10:31:55	22.50	22.70	22.70	-0.30	1	2271
10:31:46	22.50	22.70	22.70	-0.30	1	2270
10:31:28	22.40	22.50	22.70	-0.30	1	2269
10:31:28	22.40	22.50	22.65	-0.35	3	2268
10:31:28	22.40	22.50	22.60	-0.40	2	2265
10:31:28	22.40	22.50	22.55	-0.45	3	2263
10:31:28	22.40	22.50	22.50	-0.50	3	2260
10:30:00	22.35	22.50	22.35	-0.65	1	2257
10:29:55	22.35	22.40	22.40	-0.60	8	2256
10:29:44	22.35	22.40	22.35	-0.65	1	2248
10:29:27	22.35	22.40	22.35	-0.65	2	2247
10:29:19	22.35	22.40	22.35	-0.65	4	2245
10:29:16	22.35	22.40	22.35	-0.65	12	2241
10:29:14	22.35	22.40	22.35	-0.65	1	2229
10:28:39	22.30	22.35	22.35	-0.65	2	2228
10:28:30	22.30	22.35	22.35	-0.65	1	2226
10:28:26	22.30	22.35	22.35	-0.65	1	2225
10:28:11	22.35	22.40	22.35	-0.65	1	2224
10:28:08	22.35	22.40	22.35	-0.65	1	2223
10:28:04	22.35	22.40	22.35	-0.65	6	2222
10:27:29	22.35	22.40	22.40	-0.60	1	2216
10:27:29	22.35	22.40	22.40	-0.60	1	2215
10:27:28	22.35	22.40	22.40	-0.60	1	2214
10:27:26	22.35	22.40	22.40	-0.60	1	2213
10:26:54	22.30	22.40	22.40	-0.60	2	2212
10:26:10	22.30	22.40	22.40	-0.60	2	2210
10:26:08	22.35	22.40	22.30	-0.70	9	2208
10:26:08	22.35	22.40	22.35	-0.65	10	2199
10:26:07	22.35	22.40	22.40	-0.60	1	2189
10:25:50	22.35	22.40	22.40	-0.60	1	2188
10:24:59	22.35	22.40	22.40	-0.60	1	2187
10:24:41	22.35	22.40	22.40	-0.60	1	2186
10:24:36	22.40	22.50	22.40	-0.60	2	2185
10:24:14	22.40	22.50	22.40	-0.60	1	2183
10:23:57	22.40	22.50	22.40	-0.60	1	2182
10:23:53	22.40	22.45	22.45	-0.55	1	2181
10:23:40	22.40	22.45	22.40	-0.60	2	2180
10:23:26	22.40	22.50	22.40	-0.60	2	2178
10:23:16	22.40	22.50	22.40	-0.60	1	2176
10:23:00	22.45	22.50	22.45	-0.55	2	2175
10:23:00	22.45	22.50	22.45	-0.55	2	2173
10:23:00	22.45	22.50	22.45	-0.55	1	2171
10:23:00	22.45	22.50	22.50	-0.50	1	2170
10:22:57	22.50	22.55	22.50	-0.50	1	2169
10:22:50	22.45	22.50	22.50	-0.50	1	2168
10:22:33	22.50	22.60	22.50	-0.50	4	2167
10:22:30	22.50	22.60	22.50	-0.50	2	2163
10:22:07	22.45	22.55	22.55	-0.45	2	2161
10:22:05	22.50	22.55	22.50	-0.50	1	2159
10:21:54	22.40	22.45	22.45	-0.55	3	2158
10:21:54	22.40	22.45	22.45	-0.55	2	2155
10:21:53	22.40	22.45	22.45	-0.55	2	2153
10:21:53	22.40	22.45	22.45	-0.55	7	2151
10:21:53	22.40	22.45	22.45	-0.55	10	2144
10:21:40	22.35	22.45	22.45	-0.55	1	2134
10:21:34	22.35	22.40	22.40	-0.60	1	2133
10:21:30	22.35	22.40	22.40	-0.60	1	2132
10:21:08	22.35	22.40	22.40	-0.60	3	2131
10:21:05	22.40	22.45	22.40	-0.60	1	2128
10:21:02	22.35	22.45	22.35	-0.65	4	2127
10:20:57	22.35	22.40	22.40	-0.60	1	2123
10:20:57	22.40	22.45	22.35	-0.65	5	2122
10:20:57	22.40	22.45	22.40	-0.60	1	2117
10:20:46	22.30	22.35	22.35	-0.65	2	2116
10:20:46	22.30	22.40	22.40	-0.60	4	2114
10:20:41	22.35	22.40	22.35	-0.65	5	2110
10:20:41	22.35	22.40	22.35	-0.65	3	2105
10:20:34	22.35	22.40	22.35	-0.65	2	2102
10:20:13	22.35	22.40	22.40	-0.60	4	2100
10:20:12	22.40	22.45	22.40	-0.60	1	2096
10:20:12	22.45	22.50	22.45	-0.55	8	2095
10:19:59	22.35	22.45	22.45	-0.55	2	2087
10:19:57	22.35	22.50	22.50	-0.50	1	2085
10:19:57	22.50	22.60	22.35	-0.65	6	2084
10:19:57	22.50	22.60	22.40	-0.60	7	2078
10:19:57	22.50	22.60	22.45	-0.55	4	2071
10:19:57	22.50	22.60	22.50	-0.50	2	2067
10:19:50	22.50	22.60	22.50	-0.50	1	2065
10:19:50	22.50	22.60	22.50	-0.50	1	2064
10:19:49	22.50	22.60	22.50	-0.50	1	2063
10:19:45	22.40	22.45	22.45	-0.55	1	2062
10:19:44	22.45	22.55	22.45	-0.55	1	2061
10:19:41	22.40	22.45	22.45	-0.55	1	2060
10:19:31	22.45	22.55	22.45	-0.55	1	2059
10:19:31	22.45	22.50	22.50	-0.50	2	2058
10:19:29	22.35	22.50	22.35	-0.65	2	2056
10:19:24	22.30	22.40	22.45	-0.55	1	2054
10:19:24	22.30	22.40	22.40	-0.60	2	2053
10:19:24	22.40	22.45	22.40	-0.60	1	2051
10:19:19	22.40	22.50	22.30	-0.70	5	2050
10:19:19	22.40	22.50	22.35	-0.65	5	2045
10:19:19	22.40	22.50	22.40	-0.60	7	2040
10:19:18	22.50	22.55	22.50	-0.50	1	2033
10:19:16	22.45	22.60	22.45	-0.55	2	2032
10:19:16	22.45	22.60	22.45	-0.55	10	2030
10:19:10	22.50	22.60	22.50	-0.50	1	2020
10:19:10	22.50	22.60	22.50	-0.50	2	2019
10:19:10	22.50	22.60	22.50	-0.50	1	2017
10:19:09	22.50	22.60	22.50	-0.50	2	2016
10:19:09	22.50	22.60	22.50	-0.50	1	2014
10:19:08	22.50	22.60	22.50	-0.50	5	2013
10:19:05	22.50	22.60	22.50	-0.50	1	2008
10:19:01	22.50	22.60	22.50	-0.50	4	2007
10:18:51	22.45	22.50	22.50	-0.50	1	2003
10:18:51	22.50	22.65	22.50	-0.50	2	2002
10:18:49	22.45	22.50	22.50	-0.50	1	2000
10:18:49	22.45	22.50	22.50	-0.50	4	1999
10:18:49	22.50	22.65	22.50	-0.50	6	1995
10:18:49	22.50	22.65	22.50	-0.50	4	1989
10:18:43	22.60	22.75	22.50	-0.50	7	1985
10:18:43	22.60	22.75	22.55	-0.45	1	1978
10:18:43	22.60	22.75	22.60	-0.40	7	1977
10:18:40	22.80	22.90	22.60	-0.40	1	1970
10:18:40	22.80	22.90	22.65	-0.35	7	1969
10:18:40	22.80	22.90	22.70	-0.30	5	1962
10:18:40	22.80	22.90	22.75	-0.25	4	1957
10:18:40	22.80	22.90	22.80	-0.20	2	1953
10:18:40	22.75	22.85	22.85	-0.15	1	1951
10:18:15	22.75	22.80	22.80	-0.20	1	1950
10:18:15	22.80	22.90	22.80	-0.20	6	1949
10:17:50	22.80	22.90	22.90	-0.10	1	1943
10:17:45	22.80	22.85	22.80	-0.20	2	1942
10:17:35	22.80	22.90	22.90	-0.10	1	1940
10:17:13	22.90	22.95	22.90	-0.10	1	1939
10:17:07	22.80	22.90	22.90	-0.10	1	1938
10:16:57	22.80	22.90	22.90	-0.10	1	1937
10:16:35	22.90	22.95	22.90	-0.10	1	1936
10:16:35	22.90	22.95	22.90	-0.10	3	1935
10:16:35	22.95	23.00	22.95	-0.05	6	1932
10:16:30	22.95	23.00	22.95	-0.05	1	1926
10:15:56	23.00	23.05	23.00	0	2	1925
10:15:24	23.00	23.05	23.00	0	1	1923
10:14:51	22.95	23.05	22.95	-0.05	2	1922
10:14:12	22.90	23.05	22.90	-0.10	1	1920
10:13:57	22.85	22.90	22.90	-0.10	1	1919
10:13:57	22.85	22.90	22.90	-0.10	2	1918
10:13:47	22.85	22.90	22.90	-0.10	1	1916
10:13:31	22.85	22.90	22.85	-0.15	1	1915
10:13:31	22.80	22.85	22.85	-0.15	5	1914
10:13:10	22.75	22.85	22.85	-0.15	1	1909
10:13:07	22.75	22.85	22.75	-0.25	2	1908
10:13:04	22.75	22.80	22.80	-0.20	1	1906
10:13:02	22.80	22.85	22.80	-0.20	1	1905
10:13:02	22.80	22.85	22.80	-0.20	1	1904
10:12:56	22.75	22.80	22.80	-0.20	3	1903
10:12:56	22.75	22.80	22.80	-0.20	1	1900
10:12:55	22.80	22.85	22.80	-0.20	1	1899
10:12:55	22.80	22.85	22.80	-0.20	1	1898
10:12:55	22.80	22.85	22.80	-0.20	2	1897
10:12:54	22.85	22.90	22.85	-0.15	1	1895
10:12:54	22.85	22.90	22.85	-0.15	1	1894
10:12:41	22.85	22.90	22.85	-0.15	1	1893
10:12:28	22.90	23.00	22.90	-0.10	1	1892
10:12:27	22.85	23.00	22.85	-0.15	1	1891
10:12:22	23.00	23.15	22.85	-0.15	1	1890
10:12:22	23.00	23.15	22.90	-0.10	6	1889
10:12:22	23.00	23.15	22.95	-0.05	1	1883
10:12:22	23.00	23.15	23.00	0	11	1882
10:12:00	23.00	23.15	23.00	0	4	1871
10:11:59	23.00	23.05	23.05	+0.05	1	1867
10:11:53	23.00	23.05	23.05	+0.05	2	1866
10:11:50	23.00	23.05	23.00	0	1	1864
10:11:50	23.10	23.20	23.05	+0.05	6	1863
10:11:50	23.10	23.20	23.10	+0.10	1	1857
10:11:04	23.00	23.05	23.05	+0.05	3	1856
10:10:51	23.00	23.05	23.00	0	1	1853
10:10:43	22.95	23.00	23.00	0	2	1852
10:10:43	22.95	23.00	23.00	0	1	1850
10:10:42	22.95	23.00	22.95	-0.05	1	1849
10:10:32	22.95	23.00	22.95	-0.05	1	1848
10:10:29	22.95	23.00	22.95	-0.05	1	1847
10:10:27	22.95	23.00	23.00	0	1	1846
10:10:23	23.00	23.25	23.00	0	5	1845
10:10:19	23.00	23.25	23.00	0	1	1840
10:10:16	23.10	23.25	23.10	+0.10	1	1839
10:10:15	23.05	23.30	23.00	0	15	1838
10:10:15	23.05	23.30	23.05	+0.05	9	1823
10:10:03	23.10	23.30	23.10	+0.10	4	1814
10:09:57	23.05	23.10	23.10	+0.10	1	1810
10:09:57	23.10	23.30	23.10	+0.10	1	1809
10:09:52	23.10	23.30	23.10	+0.10	4	1808
10:09:45	23.15	23.30	23.15	+0.15	3	1804
10:09:40	23.15	23.30	23.15	+0.15	1	1801
10:09:35	23.20	23.30	23.20	+0.20	1	1800
10:09:24	23.15	23.20	23.20	+0.20	1	1799
10:09:18	23.15	23.20	23.20	+0.20	1	1798
10:09:17	23.20	23.40	23.20	+0.20	1	1797
10:09:13	23.20	23.40	23.20	+0.20	4	1796
10:09:04	23.20	23.40	23.20	+0.20	1	1792
10:08:59	23.25	23.40	23.20	+0.20	3	1791
10:08:59	23.25	23.40	23.25	+0.25	1	1788
10:08:48	23.15	23.20	23.20	+0.20	1	1787
10:08:48	23.20	23.40	23.20	+0.20	3	1786
10:08:46	23.25	23.35	23.20	+0.20	3	1783
10:08:46	23.25	23.35	23.25	+0.25	1	1780
10:08:46	23.20	23.25	23.25	+0.25	1	1779
10:08:44	23.20	23.45	23.20	+0.20	1	1778
10:08:35	23.25	23.50	23.20	+0.20	2	1777
10:08:35	23.25	23.50	23.25	+0.25	3	1775
10:08:26	23.40	23.50	23.25	+0.25	6	1772
10:08:26	23.40	23.50	23.30	+0.30	7	1766
10:08:26	23.40	23.50	23.35	+0.35	2	1759
10:08:26	23.40	23.50	23.40	+0.40	4	1757
10:08:19	23.45	23.50	23.45	+0.45	3	1753
10:07:48	23.45	23.50	23.50	+0.50	1	1750
10:07:41	23.45	23.50	23.50	+0.50	1	1749
10:07:34	23.50	23.55	23.50	+0.50	1	1748
10:07:27	23.50	23.55	23.50	+0.50	2	1747
10:07:05	23.50	23.60	23.50	+0.50	1	1745
10:06:44	23.45	23.60	23.60	+0.60	1	1744
10:06:33	23.50	23.60	23.50	+0.50	2	1743
10:06:33	23.50	23.60	23.50	+0.50	2	1741
10:06:06	23.50	23.55	23.50	+0.50	5	1739
10:05:47	23.50	23.55	23.50	+0.50	1	1734
10:05:38	23.50	23.60	23.50	+0.50	2	1733
10:05:34	23.55	23.60	23.55	+0.55	5	1731
10:05:30	23.60	23.65	23.60	+0.60	2	1726
10:05:28	23.65	23.70	23.65	+0.65	2	1724
10:05:20	23.70	23.75	23.70	+0.70	1	1722
10:05:06	23.70	23.80	23.70	+0.70	5	1721
10:04:30	23.65	23.70	23.70	+0.70	4	1716
10:04:25	23.70	23.85	23.70	+0.70	1	1712
10:04:06	23.75	23.85	23.70	+0.70	2	1711
10:04:06	23.75	23.85	23.75	+0.75	7	1709
10:03:59	23.75	23.85	23.75	+0.75	1	1702
10:03:56	23.75	23.85	23.75	+0.75	1	1701
10:03:56	23.75	23.80	23.80	+0.80	1	1700
10:03:46	23.85	23.90	23.85	+0.85	2	1699
10:03:28	23.85	23.90	23.90	+0.90	1	1697
10:03:23	23.85	23.90	23.90	+0.90	3	1696
10:03:00	23.90	23.95	23.90	+0.90	2	1693
10:02:46	23.85	23.90	23.90	+0.90	3	1691
10:02:35	23.85	23.90	23.90	+0.90	3	1688
10:02:27	23.85	23.90	23.90	+0.90	1	1685
10:02:21	23.85	23.90	23.90	+0.90	2	1684
10:02:14	23.80	23.90	23.90	+0.90	1	1682
10:02:08	23.85	23.90	23.85	+0.85	1	1681
10:01:47	23.75	23.90	23.90	+0.90	1	1680
10:01:42	23.75	23.80	23.80	+0.80	1	1679
10:01:42	23.75	23.80	23.80	+0.80	2	1678
10:01:42	23.80	23.90	23.80	+0.80	6	1676
10:01:40	23.85	23.90	23.90	+0.90	1	1670
10:01:39	23.80	23.85	23.85	+0.85	1	1669
10:01:35	23.80	23.90	23.90	+0.90	5	1668
10:01:05	23.75	23.80	23.75	+0.75	1	1663
10:01:04	23.75	23.80	23.80	+0.80	4	1662
10:01:00	23.85	23.90	23.80	+0.80	2	1658
10:01:00	23.85	23.90	23.85	+0.85	5	1656
10:00:59	23.85	23.90	23.85	+0.85	1	1651
10:00:59	23.85	23.90	23.90	+0.90	1	1650
10:00:57	23.85	23.95	23.95	+0.95	2	1649
10:00:57	23.90	23.95	23.90	+0.90	2	1647
10:00:57	23.90	23.95	23.90	+0.90	2	1645
10:00:57	23.90	23.95	23.90	+0.90	1	1643
10:00:56	23.90	23.95	23.90	+0.90	2	1642
10:00:56	23.90	23.95	23.95	+0.95	2	1640
10:00:48	23.95	24.00	23.95	+0.95	3	1638
10:00:48	23.95	24.00	23.95	+0.95	1	1635
10:00:48	23.95	24.00	23.95	+0.95	2	1634
10:00:40	23.95	24.00	24.00	+1.00	3	1632
10:00:39	23.95	24.05	23.95	+0.95	10	1629
10:00:39	23.95	24.05	24.05	+1.05	1	1619
10:00:39	24.00	24.05	24.00	+1.00	2	1618
10:00:39	24.00	24.05	24.00	+1.00	12	1616
10:00:39	24.00	24.05	24.00	+1.00	1	1604
10:00:29	24.00	24.05	24.00	+1.00	1	1603
10:00:29	24.00	24.05	24.00	+1.00	2	1602
10:00:26	23.95	24.00	24.00	+1.00	2	1600
10:00:26	23.95	24.00	24.00	+1.00	1	1598
10:00:25	23.95	24.00	24.00	+1.00	2	1597
10:00:25	23.95	24.00	24.00	+1.00	1	1595
10:00:24	23.95	24.00	24.00	+1.00	6	1594
10:00:14	23.95	24.00	24.00	+1.00	1	1588
10:00:13	23.95	24.00	24.00	+1.00	1	1587
10:00:11	23.95	24.00	24.00	+1.00	1	1586
10:00:10	23.95	24.00	24.00	+1.00	1	1585
10:00:08	23.95	24.00	24.00	+1.00	2	1584
10:00:08	23.95	24.00	24.00	+1.00	1	1582
10:00:08	23.95	24.00	24.00	+1.00	2	1581
10:00:08	23.95	24.00	24.00	+1.00	15	1579
10:00:05	23.90	23.95	23.95	+0.95	9	1564
09:59:52	23.90	23.95	23.95	+0.95	1	1555
09:59:49	23.85	23.90	23.90	+0.90	1	1554
09:59:44	23.90	23.95	23.90	+0.90	1	1553
09:59:43	23.90	23.95	23.95	+0.95	1	1552
09:59:37	23.85	23.95	23.85	+0.85	5	1551
09:59:37	23.85	23.90	23.90	+0.90	1	1546
09:59:36	23.85	23.90	23.90	+0.90	5	1545
09:59:34	23.85	23.90	23.90	+0.90	1	1540
09:59:33	23.85	23.90	23.90	+0.90	1	1539
09:59:33	23.85	23.90	23.90	+0.90	1	1538
09:59:23	23.85	23.90	23.90	+0.90	1	1537
09:59:14	23.85	23.90	23.90	+0.90	1	1536
09:59:05	23.85	23.90	23.85	+0.85	1	1535
09:59:01	23.80	23.85	23.85	+0.85	4	1534
09:58:59	23.80	23.85	23.85	+0.85	1	1530
09:58:40	23.75	23.90	23.90	+0.90	1	1529
09:58:36	23.75	23.85	23.85	+0.85	1	1528
09:58:32	23.85	23.90	23.85	+0.85	1	1527
09:58:28	23.65	23.85	23.85	+0.85	1	1526
09:58:24	23.85	23.90	23.85	+0.85	1	1525
09:58:24	23.65	23.85	23.85	+0.85	4	1524
09:58:18	23.65	23.75	23.80	+0.80	2	1520
09:58:18	23.65	23.75	23.75	+0.75	3	1518
09:58:18	23.70	23.75	23.70	+0.70	1	1515
09:58:12	23.70	23.75	23.70	+0.70	2	1514
09:58:01	23.70	23.75	23.70	+0.70	1	1512
09:58:00	23.70	23.75	23.75	+0.75	2	1511
09:57:54	23.70	23.80	23.80	+0.80	1	1509
09:57:54	23.70	23.80	23.80	+0.80	1	1508
09:57:52	23.75	23.80	23.70	+0.70	2	1507
09:57:52	23.75	23.80	23.75	+0.75	2	1505
09:57:51	23.75	23.80	23.80	+0.80	1	1503
09:57:45	23.75	23.80	23.80	+0.80	1	1502
09:57:45	23.75	23.80	23.80	+0.80	1	1501
09:57:45	23.75	23.80	23.80	+0.80	1	1500
09:57:45	23.70	23.75	23.75	+0.75	1	1499
09:57:45	23.70	23.75	23.75	+0.75	1	1498
09:57:45	23.70	23.75	23.75	+0.75	1	1497
09:57:45	23.70	23.75	23.75	+0.75	5	1496
09:57:39	23.65	23.70	23.70	+0.70	1	1491
09:57:34	23.65	23.70	23.70	+0.70	1	1490
09:57:33	23.65	23.70	23.70	+0.70	1	1489
09:57:29	23.55	23.65	23.65	+0.65	3	1488
09:57:09	23.45	23.65	23.65	+0.65	3	1485
09:56:55	23.45	23.60	23.60	+0.60	1	1482
09:56:54	23.50	23.60	23.50	+0.50	3	1481
09:56:53	23.50	23.60	23.60	+0.60	5	1478
09:56:30	23.40	23.45	23.60	+0.60	1	1473
09:56:30	23.40	23.45	23.55	+0.55	6	1472
09:56:30	23.40	23.45	23.50	+0.50	2	1466
09:56:30	23.40	23.45	23.45	+0.45	2	1464
09:56:21	23.40	23.45	23.45	+0.45	1	1462
09:56:02	23.40	23.45	23.45	+0.45	2	1461
09:56:02	23.40	23.45	23.40	+0.40	1	1459
09:55:55	23.45	23.50	23.45	+0.45	1	1458
09:54:44	23.40	23.50	23.40	+0.40	1	1457
09:54:24	23.40	23.45	23.45	+0.45	1	1456
09:54:20	23.40	23.45	23.45	+0.45	1	1455
09:53:38	23.40	23.45	23.45	+0.45	1	1454
09:53:32	23.40	23.45	23.45	+0.45	1	1453
09:53:27	23.45	23.50	23.45	+0.45	1	1452
09:52:56	23.40	23.50	23.40	+0.40	3	1451
09:52:13	23.50	23.55	23.50	+0.50	2	1448
09:52:05	23.50	23.55	23.50	+0.50	1	1446
09:51:49	23.40	23.50	23.50	+0.50	3	1445
09:51:27	23.40	23.50	23.50	+0.50	1	1442
09:51:24	23.40	23.50	23.50	+0.50	1	1441
09:51:14	23.40	23.50	23.50	+0.50	2	1440
09:51:04	23.30	23.35	23.50	+0.50	1	1438
09:51:04	23.30	23.35	23.45	+0.45	1	1437
09:51:04	23.30	23.35	23.40	+0.40	3	1436
09:51:04	23.30	23.35	23.35	+0.35	1	1433
09:50:55	23.30	23.35	23.35	+0.35	1	1432
09:50:31	23.30	23.40	23.40	+0.40	1	1431
09:50:28	23.30	23.35	23.30	+0.30	1	1430
09:48:00	23.35	23.40	23.35	+0.35	1	1429
09:47:56	23.35	23.40	23.35	+0.35	1	1428
09:46:23	23.30	23.35	23.30	+0.30	1	1427
09:45:47	23.30	23.45	23.30	+0.30	1	1426
09:45:40	23.35	23.45	23.35	+0.35	2	1425
09:45:25	23.40	23.50	23.40	+0.40	3	1423
09:44:04	23.45	23.50	23.45	+0.45	1	1420
09:44:01	23.45	23.50	23.45	+0.45	1	1419
09:43:49	23.45	23.50	23.50	+0.50	1	1418
09:43:17	23.45	23.50	23.50	+0.50	2	1417
09:43:05	23.45	23.50	23.45	+0.45	1	1415
09:43:01	23.45	23.50	23.45	+0.45	5	1414
09:42:18	23.45	23.50	23.45	+0.45	1	1409
09:41:50	23.45	23.50	23.45	+0.45	1	1408
09:41:30	23.45	23.50	23.50	+0.50	1	1407
09:41:04	23.50	23.55	23.50	+0.50	1	1406
09:41:04	23.50	23.55	23.50	+0.50	1	1405
09:41:00	23.45	23.50	23.50	+0.50	1	1404
09:40:56	23.45	23.50	23.50	+0.50	6	1403
09:40:44	23.40	23.50	23.50	+0.50	1	1397
09:40:44	23.45	23.50	23.45	+0.45	1	1396
09:40:43	23.40	23.45	23.45	+0.45	1	1395
09:40:20	23.50	23.55	23.50	+0.50	2	1394
09:40:20	23.50	23.55	23.50	+0.50	3	1392
09:40:20	23.50	23.55	23.55	+0.55	1	1389
09:40:18	23.40	23.50	23.50	+0.50	5	1388
09:40:15	23.40	23.45	23.45	+0.45	4	1383
09:39:52	23.40	23.45	23.45	+0.45	2	1379
09:39:15	23.40	23.45	23.40	+0.40	1	1377
09:39:03	23.40	23.45	23.40	+0.40	1	1376
09:38:57	23.40	23.45	23.40	+0.40	1	1375
09:38:54	23.40	23.45	23.40	+0.40	1	1374
09:38:54	23.30	23.40	23.40	+0.40	1	1373
09:38:35	23.30	23.35	23.40	+0.40	1	1372
09:38:35	23.30	23.35	23.35	+0.35	1	1371
09:38:21	23.25	23.30	23.30	+0.30	1	1370
09:38:15	23.15	23.25	23.25	+0.25	5	1369
09:38:01	23.15	23.25	23.25	+0.25	1	1364
09:37:40	23.05	23.20	23.30	+0.30	1	1363
09:37:40	23.05	23.20	23.25	+0.25	3	1362
09:37:40	23.05	23.20	23.20	+0.20	1	1359
09:37:27	23.05	23.25	23.05	+0.05	1	1358
09:37:19	23.05	23.35	23.05	+0.05	1	1357
09:37:17	23.05	23.30	23.30	+0.30	3	1356
09:37:13	23.00	23.05	23.05	+0.05	2	1353
09:37:13	23.05	23.30	23.05	+0.05	2	1351
09:37:09	23.10	23.30	23.10	+0.10	3	1349
09:36:49	23.10	23.35	23.00	0	14	1346
09:36:49	23.10	23.35	23.05	+0.05	2	1332
09:36:49	23.10	23.35	23.10	+0.10	3	1330
09:36:41	23.15	23.35	23.15	+0.15	1	1327
09:36:23	23.10	23.25	23.10	+0.10	1	1326
09:36:23	23.10	23.15	23.15	+0.15	2	1325
09:36:23	23.20	23.35	23.15	+0.15	2	1323
09:36:23	23.20	23.35	23.20	+0.20	1	1321
09:36:23	23.20	23.25	23.25	+0.25	1	1320
09:36:03	23.15	23.35	23.15	+0.15	1	1319
09:35:55	23.25	23.35	23.15	+0.15	1	1318
09:35:55	23.25	23.35	23.20	+0.20	3	1317
09:35:55	23.25	23.35	23.25	+0.25	1	1314
09:35:52	23.20	23.35	23.20	+0.20	1	1313
09:35:52	23.20	23.35	23.20	+0.20	1	1312
09:35:52	23.20	23.35	23.20	+0.20	3	1311
09:35:47	23.20	23.35	23.20	+0.20	1	1308
09:35:26	23.30	23.40	23.20	+0.20	2	1307
09:35:26	23.30	23.40	23.25	+0.25	2	1305
09:35:26	23.30	23.40	23.30	+0.30	2	1303
09:35:10	23.30	23.50	23.30	+0.30	5	1301
09:35:04	23.30	23.50	23.30	+0.30	1	1296
09:35:04	23.40	23.50	23.30	+0.30	2	1295
09:35:04	23.40	23.50	23.35	+0.35	2	1293
09:35:04	23.40	23.50	23.40	+0.40	1	1291
09:34:48	23.45	23.50	23.40	+0.40	16	1290
09:34:48	23.45	23.50	23.45	+0.45	3	1274
09:34:48	23.45	23.50	23.50	+0.50	1	1271
09:34:26	23.50	23.60	23.50	+0.50	1	1270
09:34:26	23.50	23.60	23.50	+0.50	5	1269
09:34:09	23.50	23.60	23.50	+0.50	3	1264
09:33:55	23.50	23.65	23.50	+0.50	1	1261
09:33:51	23.55	23.65	23.55	+0.55	1	1260
09:33:51	23.55	23.65	23.55	+0.55	1	1259
09:33:50	23.55	23.60	23.60	+0.60	1	1258
09:33:45	23.55	23.60	23.60	+0.60	1	1257
09:33:36	23.60	23.65	23.60	+0.60	1	1256
09:33:29	23.60	23.65	23.60	+0.60	1	1255
09:33:25	23.60	23.65	23.60	+0.60	2	1254
09:33:06	23.65	23.70	23.65	+0.65	1	1252
09:33:01	23.70	23.80	23.70	+0.70	3	1251
09:32:28	23.70	23.80	23.70	+0.70	2	1248
09:32:14	23.70	23.85	23.85	+0.85	1	1246
09:32:03	23.70	23.80	23.80	+0.80	1	1245
09:31:31	23.80	23.85	23.80	+0.80	2	1244
09:31:24	23.80	23.85	23.80	+0.80	1	1242
09:31:24	23.80	23.85	23.80	+0.80	2	1241
09:31:22	23.85	23.90	23.85	+0.85	2	1239
09:31:22	23.85	23.90	23.85	+0.85	1	1237
09:31:22	23.85	23.90	23.85	+0.85	1	1236
09:31:14	23.80	23.85	23.85	+0.85	1	1235
09:31:03	23.80	23.85	23.85	+0.85	2	1234
09:31:01	23.80	23.85	23.80	+0.80	1	1232
09:30:50	23.80	23.85	23.80	+0.80	1	1231
09:30:30	23.75	23.85	23.85	+0.85	1	1230
09:30:28	23.75	23.85	23.85	+0.85	2	1229
09:30:23	23.75	23.85	23.85	+0.85	5	1227
09:30:21	23.80	23.85	23.80	+0.80	2	1222
09:30:16	23.80	23.85	23.85	+0.85	2	1220
09:30:11	23.70	23.85	23.85	+0.85	2	1218
09:30:10	23.70	23.80	23.80	+0.80	2	1216
09:30:02	23.85	23.90	23.85	+0.85	1	1214
09:30:01	23.70	23.90	23.70	+0.70	2	1213
09:30:00	23.70	23.85	23.85	+0.85	2	1211
09:29:49	23.80	23.85	23.80	+0.80	1	1209
09:29:49	23.70	23.75	23.80	+0.80	2	1208
09:29:49	23.70	23.75	23.75	+0.75	1	1206
09:29:24	23.60	23.70	23.70	+0.70	1	1205
09:29:19	23.55	23.60	23.60	+0.60	2	1204
09:29:19	23.55	23.60	23.60	+0.60	1	1202
09:29:18	23.55	23.60	23.60	+0.60	1	1201
09:29:12	23.55	23.60	23.55	+0.55	1	1200
09:29:04	23.50	23.55	23.55	+0.55	1	1199
09:29:04	23.50	23.55	23.50	+0.50	2	1198
09:29:04	23.50	23.55	23.50	+0.50	2	1196
09:29:00	23.50	23.55	23.50	+0.50	1	1194
09:28:48	23.40	23.45	23.45	+0.45	3	1193
09:28:45	23.40	23.45	23.45	+0.45	1	1190
09:28:34	23.45	23.55	23.45	+0.45	1	1189
09:28:30	23.40	23.55	23.40	+0.40	5	1188
09:28:28	23.40	23.55	23.40	+0.40	1	1183
09:28:11	23.55	23.60	23.40	+0.40	1	1182
09:28:11	23.55	23.60	23.45	+0.45	3	1181
09:28:11	23.55	23.60	23.50	+0.50	3	1178
09:28:11	23.55	23.60	23.55	+0.55	1	1175
09:27:40	23.60	23.70	23.60	+0.60	5	1174
09:27:21	23.65	23.75	23.65	+0.65	1	1169
09:27:17	23.65	23.75	23.65	+0.65	1	1168
09:27:15	23.65	23.75	23.65	+0.65	1	1167
09:27:13	23.70	23.75	23.65	+0.65	14	1166
09:27:13	23.70	23.75	23.70	+0.70	5	1152
09:26:58	23.70	23.80	23.70	+0.70	1	1147
09:26:43	23.70	23.80	23.70	+0.70	1	1146
09:26:33	23.70	23.80	23.70	+0.70	2	1145
09:26:33	23.70	23.80	23.70	+0.70	2	1143
09:26:32	23.75	23.80	23.75	+0.75	1	1141
09:26:16	23.80	23.85	23.80	+0.80	4	1140
09:26:03	23.80	23.85	23.80	+0.80	1	1136
09:25:54	23.80	23.85	23.80	+0.80	1	1135
09:25:48	23.85	23.90	23.85	+0.85	2	1134
09:25:48	23.85	23.90	23.85	+0.85	3	1132
09:25:34	23.90	24.00	23.90	+0.90	1	1129
09:25:20	23.95	24.05	23.95	+0.95	1	1128
09:25:19	23.95	24.00	24.00	+1.00	2	1127
09:25:17	24.00	24.05	24.00	+1.00	1	1125
09:25:17	24.00	24.05	24.00	+1.00	1	1124
09:25:00	24.05	24.10	24.00	+1.00	6	1123
09:25:00	24.05	24.10	24.05	+1.05	2	1117
09:24:59	24.05	24.10	24.05	+1.05	1	1115
09:24:53	24.00	24.05	24.05	+1.05	1	1114
09:24:53	24.00	24.05	24.05	+1.05	14	1113
09:24:44	24.00	24.05	24.05	+1.05	1	1099
09:24:35	23.85	24.00	24.05	+1.05	16	1098
09:24:35	23.85	24.00	24.00	+1.00	2	1082
09:24:30	23.85	24.00	24.00	+1.00	2	1080
09:24:25	24.00	24.05	24.00	+1.00	1	1078
09:24:25	23.85	24.00	24.00	+1.00	1	1077
09:24:18	23.80	24.00	24.00	+1.00	4	1076
09:24:10	23.85	24.00	23.85	+0.85	1	1072
09:24:07	23.90	24.00	23.90	+0.90	1	1071
09:24:03	23.90	24.00	24.00	+1.00	1	1070
09:23:53	24.05	24.10	24.05	+1.05	1	1069
09:23:52	24.00	24.10	24.00	+1.00	3	1068
09:23:52	24.00	24.10	24.10	+1.10	2	1065
09:23:47	24.00	24.10	24.00	+1.00	1	1063
09:23:32	23.85	24.10	24.10	+1.10	5	1062
09:23:31	23.95	24.10	23.95	+0.95	4	1057
09:23:30	23.95	24.10	24.10	+1.10	2	1053
09:23:22	23.95	24.10	23.95	+0.95	2	1051
09:23:22	24.00	24.10	24.00	+1.00	1	1049
09:23:21	24.00	24.10	24.00	+1.00	1	1048
09:23:16	23.95	24.10	24.10	+1.10	1	1047
09:23:15	23.95	24.10	24.10	+1.10	1	1046
09:23:08	23.90	24.10	24.10	+1.10	1	1045
09:23:06	23.85	24.05	24.05	+1.05	1	1044
09:23:04	23.85	24.05	23.85	+0.85	3	1043
09:23:01	23.85	24.05	23.85	+0.85	1	1040
09:23:00	23.85	24.00	24.00	+1.00	1	1039
09:23:00	23.85	24.00	24.00	+1.00	1	1038
09:22:59	23.85	23.90	24.00	+1.00	1	1037
09:22:59	23.85	23.90	23.95	+0.95	1	1036
09:22:59	23.85	23.90	23.90	+0.90	2	1035
09:22:51	23.80	23.85	23.85	+0.85	1	1033
09:22:51	23.70	23.80	23.80	+0.80	1	1032
09:22:42	23.70	23.80	23.80	+0.80	1	1031
09:22:34	23.70	23.80	23.70	+0.70	1	1030
09:22:28	23.65	23.80	23.65	+0.65	4	1029
09:22:20	23.65	23.85	23.65	+0.65	1	1025
09:22:20	23.45	23.60	23.65	+0.65	11	1024
09:22:20	23.45	23.60	23.60	+0.60	5	1013
09:22:13	23.40	23.60	23.40	+0.40	1	1008
09:22:12	23.40	23.60	23.40	+0.40	2	1007
09:22:11	23.50	23.60	23.45	+0.45	2	1005
09:22:11	23.50	23.60	23.50	+0.50	3	1003
09:22:06	23.55	23.60	23.55	+0.55	1	1000
09:22:05	23.55	23.60	23.60	+0.60	1	999
09:22:03	23.50	23.60	23.60	+0.60	1	998
09:22:01	23.55	23.60	23.55	+0.55	5	997
09:21:58	23.60	23.65	23.60	+0.60	1	992
09:21:58	23.55	23.60	23.60	+0.60	1	991
09:21:57	23.55	23.60	23.60	+0.60	1	990
09:21:57	23.60	23.65	23.60	+0.60	1	989
09:21:57	23.60	23.65	23.60	+0.60	1	988
09:21:57	23.60	23.65	23.60	+0.60	1	987
09:21:54	23.60	23.65	23.60	+0.60	1	986
09:21:53	23.60	23.65	23.60	+0.60	1	985
09:21:52	23.60	23.65	23.65	+0.65	2	984
09:21:47	23.60	23.65	23.65	+0.65	2	982
09:21:47	23.60	23.70	23.70	+0.70	3	980
09:21:46	23.70	23.85	23.70	+0.70	3	977
09:21:43	23.80	23.95	23.80	+0.80	1	974
09:21:43	23.80	23.95	23.70	+0.70	1	973
09:21:43	23.80	23.95	23.75	+0.75	1	972
09:21:43	23.80	23.95	23.80	+0.80	4	971
09:21:21	23.90	24.00	23.85	+0.85	3	967
09:21:21	23.90	24.00	23.90	+0.90	2	964
09:21:12	23.85	24.00	24.00	+1.00	1	962
09:21:11	23.85	24.00	24.00	+1.00	1	961
09:21:07	23.85	24.00	24.00	+1.00	2	960
09:21:06	23.85	24.00	24.00	+1.00	1	958
09:21:06	23.90	24.00	23.90	+0.90	1	957
09:21:04	23.90	24.00	24.00	+1.00	1	956
09:21:02	24.00	24.10	24.00	+1.00	2	955
09:21:02	24.00	24.10	24.00	+1.00	2	953
09:20:56	24.10	24.15	24.10	+1.10	1	951
09:20:55	23.90	23.95	23.95	+0.95	2	950
09:20:55	23.90	23.95	23.95	+0.95	5	948
09:20:55	23.90	23.95	23.95	+0.95	1	943
09:20:55	23.90	23.95	23.90	+0.90	2	942
09:20:55	23.90	23.95	23.95	+0.95	1	940
09:20:55	24.00	24.15	23.95	+0.95	2	939
09:20:55	24.00	24.15	24.00	+1.00	4	937
09:20:53	24.00	24.15	24.15	+1.15	1	933
09:20:53	24.00	24.20	24.00	+1.00	4	932
09:20:51	24.00	24.20	24.20	+1.20	1	928
09:20:47	24.20	24.30	24.20	+1.20	1	927
09:20:47	24.25	24.30	24.25	+1.25	1	926
09:20:46	24.10	24.30	24.30	+1.30	1	925
09:20:46	24.20	24.30	24.20	+1.20	3	924
09:20:41	24.15	24.30	24.30	+1.30	1	921
09:20:40	24.15	24.30	24.30	+1.30	1	920
09:20:39	24.15	24.30	24.30	+1.30	1	919
09:20:39	24.15	24.30	24.30	+1.30	1	918
09:20:38	24.15	24.30	24.30	+1.30	6	917
09:20:33	24.00	24.15	24.30	+1.30	23	911
09:20:33	24.00	24.15	24.25	+1.25	4	888
09:20:33	24.00	24.15	24.20	+1.20	3	884
09:20:33	24.00	24.15	24.15	+1.15	3	881
09:20:32	24.00	24.15	24.00	+1.00	1	878
09:20:31	24.00	24.15	24.15	+1.15	2	877
09:20:29	24.10	24.15	24.10	+1.10	3	875
09:20:27	24.00	24.15	24.00	+1.00	4	872
09:20:27	23.90	24.10	24.10	+1.10	1	868
09:20:26	24.00	24.10	23.95	+0.95	2	867
09:20:26	24.00	24.10	24.00	+1.00	6	865
09:20:15	24.10	24.15	24.10	+1.10	1	859
09:20:15	24.10	24.15	24.05	+1.05	1	858
09:20:15	24.10	24.15	24.10	+1.10	1	857
09:20:14	24.10	24.15	24.10	+1.10	1	856
09:20:07	24.05	24.10	24.10	+1.10	2	855
09:20:04	24.00	24.05	24.05	+1.05	1	853
09:20:02	24.00	24.05	24.05	+1.05	1	852
09:19:56	24.00	24.05	24.05	+1.05	1	851
09:19:54	23.90	24.05	23.90	+0.90	1	850
09:19:50	23.80	23.90	23.90	+0.90	1	849
09:19:46	23.80	23.90	23.90	+0.90	1	848
09:19:46	23.80	23.90	24.00	+1.00	5	847
09:19:46	23.80	23.90	23.90	+0.90	2	842
09:19:46	23.80	23.90	23.80	+0.80	1	840
09:19:44	23.85	23.90	23.85	+0.85	1	839
09:19:44	23.85	23.90	23.85	+0.85	3	838
09:19:41	23.90	24.00	23.90	+0.90	3	835
09:19:39	23.95	24.05	23.95	+0.95	3	832
09:19:39	23.95	24.05	23.95	+0.95	1	829
09:19:36	24.00	24.05	24.00	+1.00	1	828
09:19:35	23.95	24.10	24.10	+1.10	1	827
09:19:33	24.00	24.10	24.00	+1.00	1	826
09:19:33	24.00	24.10	24.00	+1.00	1	825
09:19:32	24.00	24.10	24.00	+1.00	5	824
09:19:20	24.00	24.10	24.00	+1.00	5	819
09:19:12	23.90	24.15	23.90	+0.90	1	814
09:19:11	23.90	24.10	24.10	+1.10	2	813
09:19:10	23.95	24.10	23.95	+0.95	1	811
09:19:10	24.00	24.10	24.00	+1.00	1	810
09:19:09	23.95	24.10	23.95	+0.95	1	809
09:19:07	23.95	24.00	24.00	+1.00	1	808
09:19:06	23.95	24.00	24.00	+1.00	1	807
09:19:05	24.00	24.15	24.00	+1.00	1	806
09:19:05	24.10	24.30	24.10	+1.10	1	805
09:19:04	24.00	24.25	24.25	+1.25	1	804
09:19:03	24.00	24.20	24.20	+1.20	1	803
09:19:01	24.00	24.25	24.25	+1.25	1	802
09:18:59	23.95	24.25	24.25	+1.25	1	801
09:18:57	23.90	24.20	24.20	+1.20	1	800
09:18:55	24.10	24.20	24.10	+1.10	1	799
09:18:55	23.90	24.20	23.90	+0.90	2	798
09:18:54	23.95	24.20	23.90	+0.90	2	796
09:18:54	23.95	24.20	23.95	+0.95	1	794
09:18:52	23.95	24.20	24.20	+1.20	1	793
09:18:51	25.30	--	24.20	+1.20	38	792
09:16:51	23.90	24.00	24.25	+1.25	1	754
09:16:51	23.90	24.00	24.20	+1.20	1	753
09:16:51	23.90	24.00	24.15	+1.15	1	752
09:16:51	23.90	24.00	24.10	+1.10	3	751
09:16:51	23.90	24.00	24.00	+1.00	6	748
09:16:50	23.85	24.00	24.00	+1.00	2	742
09:16:50	23.85	24.00	24.00	+1.00	10	740
09:16:48	23.85	24.00	23.85	+0.85	1	730
09:16:47	23.85	23.95	23.95	+0.95	1	729
09:16:46	23.80	23.85	23.90	+0.90	9	728
09:16:46	23.80	23.85	23.85	+0.85	1	719
09:16:46	23.80	23.85	23.85	+0.85	2	718
09:16:38	23.70	23.80	23.85	+0.85	1	716
09:16:38	23.70	23.80	23.80	+0.80	9	715
09:16:37	23.70	23.80	23.70	+0.70	1	706
09:16:35	23.70	23.75	23.75	+0.75	1	705
09:16:27	23.55	23.65	23.70	+0.70	3	704
09:16:27	23.55	23.65	23.65	+0.65	3	701
09:16:23	23.50	23.55	23.55	+0.55	1	698
09:16:23	23.50	23.55	23.50	+0.50	1	697
09:16:23	23.50	23.55	23.55	+0.55	8	696
09:16:23	23.50	23.55	23.55	+0.55	10	688
09:16:19	23.40	23.50	23.50	+0.50	2	678
09:16:19	23.50	23.55	23.50	+0.50	3	676
09:16:14	23.50	23.65	23.65	+0.65	2	673
09:16:14	23.50	23.60	23.60	+0.60	10	671
09:16:14	23.50	23.60	23.60	+0.60	2	661
09:16:13	23.55	23.60	23.55	+0.55	2	659
09:16:13	23.55	23.60	23.55	+0.55	1	657
09:16:13	23.55	23.60	23.55	+0.55	2	656
09:16:13	23.55	23.60	23.55	+0.55	5	654
09:16:13	23.45	23.60	23.45	+0.45	1	649
09:16:11	23.40	23.60	23.60	+0.60	1	648
09:16:03	23.60	23.65	23.60	+0.60	1	647
09:16:03	23.60	23.65	23.60	+0.60	2	646
09:16:03	23.60	23.65	23.60	+0.60	7	644
09:16:03	23.60	23.65	23.60	+0.60	1	637
09:15:56	23.60	23.65	23.60	+0.60	1	636
09:15:53	23.60	23.65	23.65	+0.65	1	635
09:15:53	23.45	23.60	23.60	+0.60	2	634
09:15:51	23.35	23.55	23.55	+0.55	1	632
09:15:51	23.35	23.50	23.50	+0.50	14	631
09:15:51	23.35	23.50	23.50	+0.50	8	617
09:15:47	23.35	23.45	23.45	+0.45	4	609
09:15:45	23.30	23.40	23.45	+0.45	2	605
09:15:45	23.30	23.40	23.40	+0.40	8	603
09:15:40	23.20	23.30	23.30	+0.30	2	595
09:15:30	23.10	23.20	23.25	+0.25	2	593
09:15:30	23.10	23.20	23.20	+0.20	8	591
09:15:22	23.05	23.15	23.15	+0.15	1	583
09:15:22	23.05	23.15	23.05	+0.05	1	582
09:15:22	23.05	23.15	23.15	+0.15	1	581
09:15:22	23.05	23.15	23.15	+0.15	1	580
09:14:45	23.00	23.25	23.00	0	5	579
09:14:41	23.10	23.25	23.10	+0.10	4	574
09:14:41	23.10	23.25	23.10	+0.10	1	570
09:14:17	23.20	23.30	23.20	+0.20	2	569
09:14:17	23.20	23.30	23.20	+0.20	1	567
09:14:16	23.25	23.30	23.25	+0.25	2	566
09:14:16	23.15	23.25	23.25	+0.25	2	564
09:13:51	23.15	23.20	23.20	+0.20	1	562
09:13:51	23.10	23.15	23.15	+0.15	5	561
09:13:41	23.10	23.15	23.10	+0.10	1	556
09:13:39	23.00	23.10	23.10	+0.10	1	555
09:13:31	23.00	23.10	23.10	+0.10	2	554
09:13:29	23.00	23.10	23.10	+0.10	1	552
09:13:26	23.00	23.10	23.00	0	1	551
09:13:23	23.05	23.10	23.05	+0.05	1	550
09:13:16	23.10	23.15	23.10	+0.10	9	549
09:13:13	23.10	23.15	23.10	+0.10	1	540
09:13:13	23.10	23.15	23.15	+0.15	1	539
09:13:13	23.10	23.15	23.15	+0.15	1	538
09:13:11	23.15	23.20	23.15	+0.15	2	537
09:13:11	23.20	23.25	23.20	+0.20	3	535
09:13:11	23.20	23.25	23.20	+0.20	1	532
09:12:53	23.30	23.35	23.30	+0.30	7	531
09:12:51	23.30	23.40	23.40	+0.40	1	524
09:12:45	23.30	23.40	23.40	+0.40	1	523
09:12:44	23.30	23.40	23.40	+0.40	1	522
09:12:44	23.35	23.40	23.35	+0.35	1	521
09:12:43	23.35	23.40	23.40	+0.40	1	520
09:12:39	23.35	23.40	23.40	+0.40	1	519
09:12:34	23.35	23.40	23.40	+0.40	1	518
09:12:32	23.35	23.45	23.35	+0.35	1	517
09:12:30	23.30	23.40	23.45	+0.45	3	516
09:12:30	23.30	23.40	23.40	+0.40	5	513
09:12:27	23.20	23.35	23.35	+0.35	1	508
09:12:26	23.20	23.40	23.40	+0.40	5	507
09:12:20	23.15	23.45	23.45	+0.45	3	502
09:12:18	23.40	23.50	23.20	+0.20	2	499
09:12:18	23.40	23.50	23.25	+0.25	2	497
09:12:18	23.40	23.50	23.30	+0.30	3	495
09:12:18	23.40	23.50	23.35	+0.35	2	492
09:12:18	23.40	23.50	23.40	+0.40	1	490
09:12:17	23.40	23.50	23.40	+0.40	1	489
09:12:17	23.45	23.50	23.50	+0.50	4	488
09:12:17	23.35	23.50	23.50	+0.50	1	484
09:12:17	23.10	23.35	23.70	+0.70	1	483
09:12:17	23.10	23.35	23.65	+0.65	1	482
09:12:17	23.10	23.35	23.60	+0.60	1	481
09:12:17	23.10	23.35	23.55	+0.55	3	480
09:12:17	23.10	23.35	23.50	+0.50	6	477
09:12:17	23.10	23.35	23.40	+0.40	3	471
09:12:17	23.10	23.35	23.35	+0.35	4	468
09:12:16	23.25	23.40	23.15	+0.15	2	464
09:12:16	23.25	23.40	23.20	+0.20	2	462
09:12:16	23.25	23.40	23.25	+0.25	3	460
09:12:14	23.20	23.35	23.35	+0.35	1	457
09:12:08	23.20	23.30	23.40	+0.40	3	456
09:12:08	23.20	23.30	23.30	+0.30	2	453
09:12:07	23.15	23.20	23.20	+0.20	1	451
09:12:07	23.10	23.20	23.30	+0.30	6	450
09:12:07	23.10	23.20	23.25	+0.25	7	444
09:12:07	23.10	23.20	23.20	+0.20	2	437
09:12:04	23.10	23.15	23.15	+0.15	1	435
09:11:58	23.10	23.15	23.15	+0.15	3	434
09:11:53	23.10	23.15	23.10	+0.10	1	431
09:11:48	23.05	23.10	23.10	+0.10	3	430
09:11:48	23.05	23.10	23.05	+0.05	1	427
09:11:47	23.05	23.10	23.10	+0.10	1	426
09:11:43	22.95	23.05	23.05	+0.05	3	425
09:11:35	23.05	23.10	23.05	+0.05	1	422
09:11:35	23.05	23.10	23.05	+0.05	1	421
09:11:35	22.90	23.05	23.05	+0.05	3	420
09:11:31	23.00	23.05	23.00	0	1	417
09:11:30	23.00	23.05	23.00	0	5	416
09:11:25	23.05	23.10	23.05	+0.05	2	411
09:11:25	22.90	23.05	23.05	+0.05	3	409
09:11:09	22.95	23.10	23.10	+0.10	1	406
09:11:02	22.90	23.10	23.10	+0.10	1	405
09:11:01	23.00	23.10	23.00	0	2	404
09:11:01	23.00	23.10	23.00	0	4	402
09:11:01	23.00	23.10	23.00	0	2	398
09:11:01	23.00	23.10	23.00	0	1	396
09:11:01	23.05	23.10	23.05	+0.05	3	395
09:11:01	23.05	23.10	23.05	+0.05	1	392
09:10:50	23.05	23.10	23.05	+0.05	5	391
09:10:41	22.95	23.00	23.00	0	1	386
09:10:34	22.95	23.00	23.00	0	1	385
09:10:29	22.95	23.00	23.00	0	3	384
09:10:29	22.95	23.00	23.00	0	5	381
09:10:20	22.95	23.00	23.00	0	5	376
09:10:19	22.95	23.00	23.00	0	3	371
09:10:18	22.95	23.00	22.95	-0.05	2	368
09:10:14	22.90	22.95	22.95	-0.05	3	366
09:10:14	22.90	22.95	22.95	-0.05	3	363
09:10:14	22.90	22.95	22.95	-0.05	10	360
09:10:13	22.90	22.95	22.95	-0.05	2	350
09:10:13	22.90	22.95	22.95	-0.05	5	348
09:10:12	22.90	22.95	22.95	-0.05	2	343
09:10:12	22.90	22.95	22.95	-0.05	6	341
09:10:12	22.90	22.95	22.95	-0.05	2	335
09:10:10	22.90	22.95	22.95	-0.05	1	333
09:10:06	22.90	22.95	22.95	-0.05	1	332
09:10:06	22.90	22.95	22.95	-0.05	2	331
09:10:01	22.85	22.90	22.95	-0.05	4	329
09:10:01	22.85	22.90	22.90	-0.10	6	325
09:09:59	22.85	22.90	22.90	-0.10	2	319
09:09:54	22.80	22.90	22.90	-0.10	1	317
09:09:54	22.80	22.85	22.85	-0.15	2	316
09:09:54	22.80	22.85	22.85	-0.15	1	314
09:09:48	22.80	22.85	22.85	-0.15	1	313
09:09:48	22.80	22.85	22.85	-0.15	1	312
09:09:48	22.80	22.85	22.85	-0.15	1	311
09:09:41	22.75	22.80	22.80	-0.20	1	310
09:08:59	22.70	22.85	22.70	-0.30	1	309
09:08:48	22.60	22.80	22.80	-0.20	1	308
09:08:46	22.80	22.90	22.80	-0.20	2	307
09:08:46	22.85	22.90	22.85	-0.15	4	305
09:08:39	22.85	22.90	22.90	-0.10	2	301
09:08:33	22.80	22.90	22.90	-0.10	1	299
09:08:29	22.80	22.90	22.90	-0.10	1	298
09:08:22	22.80	22.90	22.90	-0.10	1	297
09:08:09	22.75	22.85	22.90	-0.10	7	296
09:08:09	22.75	22.85	22.85	-0.15	3	289
09:07:49	22.85	22.90	22.85	-0.15	1	286
09:07:49	22.65	22.85	22.85	-0.15	2	285
09:07:45	22.85	22.90	22.85	-0.15	1	283
09:07:45	22.85	22.90	22.85	-0.15	1	282
09:07:45	22.85	22.90	22.85	-0.15	3	281
09:07:45	22.85	22.90	22.85	-0.15	1	278
09:07:40	22.65	22.80	22.80	-0.20	1	277
09:07:35	22.60	22.70	22.70	-0.30	1	276
09:07:29	22.60	22.65	22.65	-0.35	1	275
09:07:24	22.45	22.60	22.60	-0.40	2	274
09:07:00	22.40	22.60	22.60	-0.40	2	272
09:06:42	22.60	22.65	22.60	-0.40	2	270
09:06:42	22.35	22.60	22.60	-0.40	2	268
09:06:29	22.30	22.45	22.45	-0.55	5	266
09:06:18	22.35	22.45	22.30	-0.70	2	261
09:06:18	22.35	22.45	22.35	-0.65	5	259
09:06:11	22.35	22.50	22.50	-0.50	1	254
09:05:56	22.40	22.55	22.40	-0.60	1	253
09:05:55	22.35	22.60	22.60	-0.40	3	252
09:05:49	22.50	22.60	22.40	-0.60	3	249
09:05:49	22.50	22.60	22.45	-0.55	3	246
09:05:49	22.50	22.60	22.50	-0.50	3	243
09:05:38	22.45	22.60	22.60	-0.40	1	240
09:05:33	22.60	22.65	22.60	-0.40	7	239
09:05:26	22.60	22.65	22.65	-0.35	1	232
09:05:21	22.55	22.60	22.60	-0.40	4	231
09:05:17	22.60	22.65	22.60	-0.40	1	227
09:05:17	22.60	22.65	22.60	-0.40	2	226
09:05:17	22.60	22.65	22.60	-0.40	1	224
09:05:09	22.60	22.65	22.65	-0.35	1	223
09:05:03	22.65	22.70	22.65	-0.35	1	222
09:04:49	22.60	22.65	22.65	-0.35	1	221
09:04:42	22.55	22.60	22.60	-0.40	1	220
09:04:02	22.45	22.55	22.55	-0.45	1	219
09:03:58	22.45	22.50	22.50	-0.50	2	218
09:03:51	22.40	22.50	22.40	-0.60	2	216
09:03:25	22.40	22.50	22.40	-0.60	1	214
09:03:25	22.40	22.45	22.45	-0.55	2	213
09:03:25	22.30	22.40	22.40	-0.60	4	211
09:03:20	22.30	22.40	22.30	-0.70	2	207
09:03:01	22.20	22.30	22.30	-0.70	3	205
09:03:00	22.25	22.40	22.25	-0.75	1	202
09:02:58	22.25	22.40	22.25	-0.75	1	201
09:02:51	22.25	22.35	22.35	-0.65	3	200
09:02:47	22.20	22.35	22.20	-0.80	1	197
09:02:46	22.20	22.35	22.35	-0.65	1	196
09:02:46	22.20	22.45	22.20	-0.80	2	195
09:02:45	22.40	22.50	22.40	-0.60	2	193
09:02:45	22.40	22.55	22.20	-0.80	2	191
09:02:45	22.40	22.55	22.25	-0.75	6	189
09:02:45	22.40	22.55	22.30	-0.70	4	183
09:02:45	22.40	22.55	22.35	-0.65	2	179
09:02:45	22.40	22.55	22.40	-0.60	1	177
09:02:45	22.35	22.40	22.40	-0.60	2	176
09:02:45	22.40	22.55	22.40	-0.60	1	174
09:02:45	22.40	22.55	22.40	-0.60	2	173
09:02:45	22.50	22.60	22.40	-0.60	1	171
09:02:45	22.50	22.60	22.45	-0.55	4	170
09:02:45	22.50	22.60	22.50	-0.50	3	166
09:02:37	22.50	22.60	22.45	-0.55	1	163
09:02:37	22.50	22.60	22.50	-0.50	4	162
09:02:34	22.55	22.60	22.55	-0.45	4	158
09:02:34	22.55	22.60	22.55	-0.45	5	154
09:02:32	22.60	22.70	22.60	-0.40	17	149
09:02:32	22.60	22.70	22.60	-0.40	3	132
09:02:30	22.65	22.70	22.65	-0.35	2	129
09:02:28	22.70	22.85	22.70	-0.30	4	127
09:02:02	22.75	22.85	22.75	-0.25	2	123
09:01:56	22.75	22.85	22.75	-0.25	4	121
09:01:28	22.75	22.85	22.75	-0.25	1	117
09:01:26	22.80	22.85	22.80	-0.20	1	116
09:01:21	22.75	22.85	22.75	-0.25	1	115
09:01:16	22.75	22.85	22.75	-0.25	2	114
09:01:11	22.75	22.85	22.75	-0.25	2	112
09:01:11	22.80	22.85	22.80	-0.20	1	110
09:01:11	22.80	22.85	22.80	-0.20	1	109
09:01:10	22.80	22.85	22.80	-0.20	6	108
09:01:10	22.80	22.85	22.85	-0.15	2	102
09:00:48	22.75	22.80	22.80	-0.20	1	100
09:00:48	22.75	22.80	22.80	-0.20	4	99
09:00:47	22.75	22.80	22.75	-0.25	1	95
09:00:42	22.70	22.80	22.80	-0.20	1	94
09:00:36	22.75	22.80	22.75	-0.25	1	93
09:00:36	22.75	22.80	22.75	-0.25	1	92
09:00:25	22.70	22.80	22.80	-0.20	1	91
09:00:25	22.75	22.80	22.75	-0.25	1	90
09:00:23	22.70	22.75	22.75	-0.25	2	89
09:00:23	22.70	22.75	22.75	-0.25	1	87
09:00:19	22.60	22.70	22.70	-0.30	3	86
09:00:16	22.60	22.65	22.70	-0.30	1	83
09:00:16	22.60	22.65	22.65	-0.35	4	82
09:00:16	--	--	22.60	-0.40	78	78

　

其他人也逛...

羅技 M650 多工靜音無線滑鼠

PChome 購物儲值30,000元

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值100, 000元

PChome 購物儲值2,000元

統一超商200元虛擬商品卡

小米 Xiaomi 手環9

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

SAMSUNG Galaxy S24 Ultra (12G/256G)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

揪愛儲值-儲值3,500元送35加碼金

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 10000點虛擬點數卡

來一客杯麵_鮮蝦魚板風味麵 (12杯/箱)

我的自選股

即時重大訊息

‧虛擬通貨公會自律規範月底出爐 ...
‧中油：9日起汽油降6角 95無鉛每...
‧台幣貶值壽險業海外投資飛越23...

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。