最新大樂透第113047期開獎熱門[公告] 世基生醫:公告本公司董事會決議解除董事競業禁止限制

更新報價

工　信 (5521) 建材營造上市

13.85 ▼-0.05 -0.36% 1.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	11,056	13.85	103	13.90	8	13.95	14.35	13.75	13.90

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	13.85	13.90	13.85	-0.05	9	11056
13:30:00	13.85	13.90	13.85	-0.05	704	11047
13:24:52	13.85	13.90	13.85	-0.05	1	10343
13:24:52	13.85	13.90	13.90	0	4	10342
13:24:50	13.85	13.90	13.90	0	1	10338
13:24:50	13.85	13.90	13.85	-0.05	1	10337
13:24:50	13.90	13.95	13.90	0	36	10336
13:24:49	13.90	13.95	13.90	0	2	10300
13:24:44	13.90	13.95	13.90	0	1	10298
13:24:44	13.90	13.95	13.95	+0.05	1	10297
13:24:43	13.90	13.95	13.95	+0.05	2	10296
13:24:40	13.90	13.95	13.95	+0.05	1	10294
13:24:39	13.90	13.95	13.95	+0.05	2	10293
13:24:37	13.90	13.95	13.90	0	4	10291
13:24:36	13.90	13.95	13.90	0	1	10287
13:24:36	13.90	13.95	13.90	0	30	10286
13:24:26	13.90	13.95	13.95	+0.05	1	10256
13:24:22	13.90	13.95	13.95	+0.05	2	10255
13:24:17	13.90	13.95	13.90	0	5	10253
13:24:16	13.85	13.90	13.90	0	9	10248
13:24:13	13.90	13.95	13.90	0	1	10239
13:24:06	13.90	13.95	13.85	-0.05	3	10238
13:24:06	13.90	13.95	13.90	0	1	10235
13:24:05	13.90	13.95	13.90	0	10	10234
13:24:00	13.90	13.95	13.90	0	10	10224
13:24:00	13.90	13.95	13.90	0	1	10214
13:23:41	13.90	13.95	13.95	+0.05	1	10213
13:23:36	13.90	13.95	13.90	0	4	10212
13:23:36	13.90	13.95	13.90	0	26	10208
13:23:36	13.90	13.95	13.90	0	55	10182
13:23:36	13.90	13.95	13.90	0	3	10127
13:23:36	13.85	13.90	13.90	0	52	10124
13:23:33	13.85	13.90	13.90	0	1	10072
13:23:32	13.85	13.90	13.90	0	5	10071
13:23:28	13.85	13.90	13.90	0	1	10066
13:23:27	13.85	13.90	13.85	-0.05	5	10065
13:23:26	13.85	13.90	13.90	0	1	10060
13:23:26	13.85	13.90	13.90	0	5	10059
13:23:18	13.85	13.90	13.90	0	1	10054
13:23:15	13.85	13.90	13.90	0	1	10053
13:23:11	13.85	13.90	13.90	0	1	10052
13:23:06	13.85	13.90	13.90	0	1	10051
13:23:02	13.85	13.90	13.90	0	5	10050
13:22:55	13.85	13.90	13.85	-0.05	1	10045
13:22:44	13.85	13.95	13.85	-0.05	13	10044
13:22:44	13.85	13.95	13.85	-0.05	2	10031
13:22:44	13.85	13.95	13.85	-0.05	44	10029
13:22:44	13.85	14.00	13.85	-0.05	1	9985
13:22:44	13.90	14.00	13.90	0	241	9984
13:22:44	13.90	13.95	13.90	0	42	9743
13:22:44	13.95	14.00	13.95	+0.05	18	9701
13:22:44	13.95	14.00	13.95	+0.05	235	9683
13:22:43	13.95	14.00	13.95	+0.05	3	9448
13:22:34	13.95	14.00	13.95	+0.05	1	9445
13:22:34	13.95	14.00	13.95	+0.05	14	9444
13:22:34	13.95	14.00	14.00	+0.10	1	9430
13:22:29	13.95	14.00	14.00	+0.10	1	9429
13:22:20	13.95	14.00	14.00	+0.10	3	9428
13:22:13	13.95	14.00	14.00	+0.10	3	9425
13:22:09	13.95	14.00	14.00	+0.10	1	9422
13:22:09	13.95	14.00	14.00	+0.10	5	9421
13:22:06	13.95	14.00	14.00	+0.10	5	9416
13:21:49	13.95	14.00	14.00	+0.10	1	9411
13:21:43	13.95	14.00	13.95	+0.05	1	9410
13:21:41	13.95	14.00	14.00	+0.10	5	9409
13:21:34	13.95	14.00	14.00	+0.10	50	9404
13:21:30	13.95	14.00	14.00	+0.10	1	9354
13:21:25	13.95	14.00	14.00	+0.10	4	9353
13:21:17	13.95	14.00	14.00	+0.10	1	9349
13:21:10	13.95	14.00	14.00	+0.10	1	9348
13:20:50	13.95	14.00	14.00	+0.10	1	9347
13:20:31	13.95	14.00	14.00	+0.10	1	9346
13:20:11	13.95	14.00	14.00	+0.10	1	9345
13:19:51	13.95	14.00	14.00	+0.10	1	9344
13:19:45	13.95	14.00	14.00	+0.10	3	9343
13:19:32	13.95	14.00	14.00	+0.10	1	9340
13:19:12	13.95	14.00	14.00	+0.10	1	9339
13:18:54	13.95	14.00	14.00	+0.10	1	9338
13:18:51	13.95	14.00	14.00	+0.10	3	9337
13:18:38	13.95	14.00	14.00	+0.10	1	9334
13:18:29	13.95	14.00	13.95	+0.05	10	9333
13:18:26	13.95	14.00	13.95	+0.05	2	9323
13:18:22	13.95	14.00	14.00	+0.10	1	9321
13:18:13	13.95	14.00	13.95	+0.05	2	9320
13:18:06	13.95	14.00	14.00	+0.10	1	9318
13:17:50	13.95	14.00	14.00	+0.10	1	9317
13:17:34	13.95	14.00	14.00	+0.10	1	9316
13:17:18	13.95	14.00	14.00	+0.10	1	9315
13:17:05	13.95	14.00	14.00	+0.10	1	9314
13:17:02	13.95	14.00	14.00	+0.10	1	9313
13:16:46	13.95	14.00	14.00	+0.10	1	9312
13:16:31	13.95	14.00	14.00	+0.10	1	9311
13:16:31	13.95	14.00	14.00	+0.10	1	9310
13:16:31	13.95	14.00	14.00	+0.10	1	9309
13:15:49	13.95	14.00	13.95	+0.05	5	9308
13:15:49	13.95	14.00	13.95	+0.05	10	9303
13:15:38	13.95	14.00	13.95	+0.05	1	9293
13:15:04	13.95	14.00	14.00	+0.10	1	9292
13:14:48	13.95	14.00	14.00	+0.10	1	9291
13:14:47	13.95	14.00	14.00	+0.10	1	9290
13:14:37	13.95	14.00	14.00	+0.10	1	9289
13:14:30	13.95	14.00	13.95	+0.05	2	9288
13:14:29	13.95	14.00	14.00	+0.10	1	9286
13:14:27	13.95	14.00	14.00	+0.10	2	9285
13:14:25	13.95	14.00	14.00	+0.10	1	9283
13:14:12	13.95	14.00	14.00	+0.10	1	9282
13:14:03	13.95	14.00	14.00	+0.10	1	9281
13:14:02	13.95	14.00	14.00	+0.10	1	9280
13:13:49	13.95	14.00	14.00	+0.10	1	9279
13:13:42	13.95	14.00	13.95	+0.05	2	9278
13:13:30	13.95	14.00	14.00	+0.10	1	9276
13:13:27	13.95	14.00	14.00	+0.10	1	9275
13:13:14	13.95	14.00	14.00	+0.10	1	9274
13:13:09	13.95	14.00	13.95	+0.05	23	9273
13:12:45	13.95	14.00	13.95	+0.05	2	9250
13:12:45	13.95	14.00	14.00	+0.10	1	9248
13:12:17	13.95	14.00	13.95	+0.05	1	9247
13:12:09	13.90	13.95	13.95	+0.05	121	9246
13:11:59	13.90	13.95	13.95	+0.05	1	9125
13:11:51	13.90	13.95	13.90	0	1	9124
13:11:49	13.90	13.95	13.95	+0.05	1	9123
13:11:46	13.90	13.95	13.90	0	22	9122
13:11:40	13.90	13.95	13.90	0	15	9100
13:11:12	13.90	13.95	13.90	0	2	9085
13:11:09	13.90	13.95	13.95	+0.05	4	9083
13:11:07	13.90	13.95	13.90	0	5	9079
13:11:05	13.90	13.95	13.90	0	3	9074
13:10:47	13.90	13.95	13.90	0	10	9071
13:10:12	13.90	13.95	13.90	0	2	9061
13:09:51	13.90	13.95	13.90	0	14	9059
13:09:38	13.90	13.95	13.90	0	1	9045
13:09:32	13.90	13.95	13.90	0	20	9044
13:09:12	13.90	13.95	13.90	0	5	9024
13:09:02	13.90	13.95	13.95	+0.05	10	9019
13:09:00	13.90	13.95	13.95	+0.05	1	9009
13:07:57	13.90	13.95	13.95	+0.05	1	9008
13:07:45	13.90	13.95	13.90	0	3	9007
13:07:01	13.90	13.95	13.90	0	10	9004
13:07:01	13.90	13.95	13.90	0	1	8994
13:06:54	13.90	13.95	13.90	0	1	8993
13:06:49	13.90	13.95	13.90	0	2	8992
13:06:44	13.90	13.95	13.90	0	2	8990
13:06:39	13.90	13.95	13.95	+0.05	5	8988
13:06:32	13.90	13.95	13.90	0	100	8983
13:06:32	13.90	13.95	13.90	0	1	8883
13:05:58	13.90	13.95	13.90	0	1	8882
13:05:56	13.90	13.95	13.95	+0.05	1	8881
13:05:04	13.95	14.00	13.95	+0.05	1	8880
13:05:01	13.95	14.00	13.95	+0.05	1	8879
13:05:01	13.90	13.95	13.95	+0.05	3	8878
13:04:59	13.90	13.95	13.95	+0.05	1	8875
13:04:59	13.90	13.95	13.95	+0.05	2	8874
13:04:55	13.90	13.95	13.90	0	1	8872
13:04:53	13.90	13.95	13.95	+0.05	7	8871
13:04:44	13.90	13.95	13.95	+0.05	4	8864
13:04:44	13.95	14.00	13.95	+0.05	1	8860
13:04:32	13.95	14.00	13.95	+0.05	72	8859
13:04:31	13.95	14.00	14.00	+0.10	2	8787
13:03:55	13.95	14.00	13.95	+0.05	1	8785
13:03:53	13.95	14.00	14.00	+0.10	2	8784
13:03:52	13.95	14.00	13.95	+0.05	10	8782
13:03:40	13.95	14.00	13.95	+0.05	5	8772
13:03:27	13.95	14.00	13.95	+0.05	1	8767
13:03:10	13.95	14.00	14.00	+0.10	1	8766
13:03:07	13.95	14.00	14.00	+0.10	1	8765
13:02:54	13.95	14.00	14.00	+0.10	1	8764
13:02:53	13.95	14.00	14.00	+0.10	2	8763
13:02:52	13.95	14.00	13.95	+0.05	10	8761
13:02:48	13.95	14.00	13.95	+0.05	9	8751
13:02:48	13.95	14.00	13.95	+0.05	3	8742
13:02:47	13.95	14.00	13.95	+0.05	1	8739
13:02:43	13.95	14.00	13.95	+0.05	21	8738
13:02:09	13.95	14.00	13.95	+0.05	1	8717
13:00:43	13.95	14.00	14.00	+0.10	1	8716
12:59:12	13.95	14.00	14.00	+0.10	2	8715
12:59:10	13.95	14.00	13.95	+0.05	2	8713
12:58:25	13.95	14.00	13.95	+0.05	5	8711
12:57:58	13.90	13.95	13.95	+0.05	2	8706
12:57:17	13.95	14.00	13.95	+0.05	15	8704
12:57:17	13.95	14.00	13.95	+0.05	38	8689
12:57:16	13.95	14.00	13.95	+0.05	7	8651
12:56:51	13.95	14.00	14.00	+0.10	3	8644
12:56:40	13.95	14.00	14.00	+0.10	2	8641
12:56:33	13.95	14.00	14.00	+0.10	1	8639
12:56:33	13.95	14.00	13.95	+0.05	1	8638
12:56:22	13.95	14.00	14.00	+0.10	1	8637
12:56:14	13.95	14.00	14.00	+0.10	1	8636
12:56:14	13.95	14.00	14.00	+0.10	1	8635
12:56:05	13.95	14.00	14.00	+0.10	1	8634
12:55:57	13.95	14.00	14.00	+0.10	1	8633
12:55:53	13.95	14.00	14.00	+0.10	1	8632
12:55:49	13.95	14.00	14.00	+0.10	1	8631
12:55:41	13.95	14.00	14.00	+0.10	1	8630
12:55:33	13.95	14.00	14.00	+0.10	1	8629
12:55:24	13.95	14.00	14.00	+0.10	1	8628
12:55:20	13.95	14.00	14.00	+0.10	10	8627
12:55:16	13.95	14.00	14.00	+0.10	1	8617
12:55:09	13.95	14.00	14.00	+0.10	1	8616
12:55:00	13.95	14.00	14.00	+0.10	1	8615
12:54:52	13.95	14.00	14.00	+0.10	1	8614
12:54:45	13.95	14.00	14.00	+0.10	1	8613
12:54:37	13.95	14.00	14.00	+0.10	1	8612
12:54:24	13.95	14.00	14.00	+0.10	8	8611
12:54:22	13.95	14.00	14.00	+0.10	5	8603
12:53:53	13.95	14.00	13.95	+0.05	1	8598
12:53:01	13.95	14.00	13.95	+0.05	44	8597
12:51:45	13.95	14.00	14.00	+0.10	1	8553
12:51:34	13.95	14.00	14.00	+0.10	1	8552
12:51:27	13.95	14.00	14.00	+0.10	2	8551
12:51:23	13.95	14.00	14.00	+0.10	1	8549
12:50:53	13.95	14.00	13.95	+0.05	1	8548
12:50:52	13.95	14.00	13.95	+0.05	1	8547
12:50:26	13.95	14.00	13.95	+0.05	1	8546
12:50:26	13.95	14.00	14.00	+0.10	1	8545
12:50:25	13.95	14.00	13.95	+0.05	3	8544
12:49:28	14.00	14.05	13.95	+0.05	1	8541
12:49:28	14.00	14.05	14.00	+0.10	1	8540
12:49:12	13.95	14.00	14.00	+0.10	3	8539
12:49:11	13.95	14.00	14.00	+0.10	1	8536
12:49:11	13.95	14.00	14.00	+0.10	1	8535
12:49:11	14.00	14.05	14.00	+0.10	1	8534
12:49:10	13.95	14.05	13.95	+0.05	3	8533
12:49:00	13.95	14.05	13.95	+0.05	9	8530
12:48:53	13.95	14.05	13.95	+0.05	1	8521
12:48:45	13.95	14.05	13.95	+0.05	1	8520
12:48:45	13.95	14.05	13.95	+0.05	1	8519
12:48:45	14.00	14.05	13.95	+0.05	122	8518
12:48:45	14.00	14.05	14.00	+0.10	238	8396
12:47:41	14.00	14.10	14.00	+0.10	1	8158
12:47:41	14.05	14.10	14.05	+0.15	1	8157
12:47:32	14.05	14.10	14.05	+0.15	2	8156
12:47:26	14.05	14.10	14.05	+0.15	1	8154
12:46:38	14.05	14.10	14.05	+0.15	3	8153
12:46:25	14.05	14.10	14.05	+0.15	2	8150
12:46:23	14.05	14.10	14.05	+0.15	2	8148
12:46:12	14.05	14.10	14.05	+0.15	1	8146
12:45:57	14.00	14.05	14.05	+0.15	1	8145
12:45:57	14.00	14.05	14.05	+0.15	1	8144
12:45:56	14.05	14.10	14.05	+0.15	2	8143
12:45:03	14.00	14.05	14.05	+0.15	7	8141
12:45:03	14.05	14.10	14.05	+0.15	1	8134
12:44:53	14.05	14.10	14.05	+0.15	14	8133
12:44:53	14.05	14.10	14.10	+0.20	1	8119
12:44:16	14.05	14.10	14.05	+0.15	2	8118
12:44:13	14.05	14.10	14.05	+0.15	1	8116
12:43:16	14.00	14.05	14.05	+0.15	1	8115
12:43:00	14.05	14.10	14.00	+0.10	5	8114
12:43:00	14.05	14.10	14.05	+0.15	5	8109
12:42:40	14.05	14.10	14.05	+0.15	1	8104
12:42:31	14.05	14.10	14.05	+0.15	46	8103
12:42:31	14.05	14.10	14.05	+0.15	12	8057
12:42:30	14.05	14.10	14.05	+0.15	6	8045
12:42:16	14.05	14.10	14.05	+0.15	1	8039
12:41:15	14.05	14.10	14.05	+0.15	2	8038
12:41:14	14.05	14.10	14.05	+0.15	1	8036
12:40:58	14.05	14.10	14.05	+0.15	7	8035
12:40:52	14.05	14.10	14.05	+0.15	1	8028
12:39:34	14.05	14.10	14.10	+0.20	2	8027
12:39:07	14.05	14.10	14.05	+0.15	3	8025
12:38:42	14.05	14.10	14.10	+0.20	1	8022
12:37:59	14.05	14.10	14.10	+0.20	1	8021
12:37:49	14.05	14.10	14.10	+0.20	1	8020
12:37:49	14.05	14.10	14.10	+0.20	5	8019
12:37:22	14.05	14.10	14.10	+0.20	1	8014
12:37:10	14.00	14.10	14.10	+0.20	10	8013
12:37:08	14.00	14.05	14.05	+0.15	12	8003
12:37:03	14.00	14.05	14.05	+0.15	5	7991
12:36:59	14.00	14.05	14.05	+0.15	1	7986
12:36:56	14.00	14.05	14.05	+0.15	1	7985
12:36:50	14.00	14.05	14.05	+0.15	1	7984
12:36:32	14.00	14.05	14.05	+0.15	12	7983
12:36:24	14.00	14.05	14.05	+0.15	1	7971
12:35:54	14.00	14.05	14.05	+0.15	1	7970
12:35:42	14.00	14.05	14.05	+0.15	2	7969
12:35:35	14.00	14.05	14.05	+0.15	3	7967
12:35:25	14.00	14.05	14.05	+0.15	1	7964
12:35:24	14.00	14.05	14.05	+0.15	3	7963
12:35:15	14.05	14.10	14.05	+0.15	14	7960
12:35:15	14.05	14.10	14.05	+0.15	3	7946
12:35:15	14.05	14.10	14.05	+0.15	5	7943
12:35:15	14.05	14.10	14.05	+0.15	16	7938
12:35:08	14.05	14.10	14.05	+0.15	1	7922
12:34:50	14.05	14.10	14.05	+0.15	1	7921
12:34:32	14.05	14.10	14.05	+0.15	28	7920
12:34:14	14.05	14.10	14.05	+0.15	1	7892
12:34:01	14.05	14.10	14.05	+0.15	1	7891
12:34:01	14.05	14.10	14.05	+0.15	1	7890
12:33:45	14.00	14.05	14.05	+0.15	1	7889
12:33:45	14.05	14.10	14.05	+0.15	2	7888
12:33:14	14.00	14.05	14.05	+0.15	1	7886
12:33:14	14.05	14.10	14.05	+0.15	1	7885
12:32:38	14.05	14.10	14.05	+0.15	1	7884
12:32:21	14.00	14.05	14.05	+0.15	1	7883
12:32:21	14.05	14.10	14.05	+0.15	1	7882
12:32:03	14.05	14.10	14.05	+0.15	1	7881
12:31:50	14.00	14.05	14.05	+0.15	2	7880
12:31:49	14.00	14.05	14.05	+0.15	1	7878
12:31:43	14.05	14.10	14.05	+0.15	1	7877
12:31:35	14.05	14.10	14.05	+0.15	48	7876
12:31:35	14.05	14.10	14.10	+0.20	2	7828
12:30:16	14.05	14.10	14.10	+0.20	1	7826
12:30:03	14.05	14.10	14.10	+0.20	1	7825
12:29:36	14.00	14.05	14.05	+0.15	1	7824
12:29:02	14.05	14.10	14.05	+0.15	1	7823
12:29:00	14.05	14.10	14.05	+0.15	1	7822
12:28:43	14.05	14.10	14.05	+0.15	13	7821
12:27:44	14.05	14.10	14.05	+0.15	1	7808
12:27:44	14.05	14.10	14.05	+0.15	1	7807
12:27:44	14.05	14.10	14.05	+0.15	8	7806
12:27:35	14.05	14.10	14.05	+0.15	1	7798
12:27:19	14.05	14.10	14.05	+0.15	4	7797
12:27:07	14.05	14.10	14.05	+0.15	1	7793
12:26:54	14.05	14.10	14.05	+0.15	9	7792
12:26:39	14.05	14.10	14.05	+0.15	30	7783
12:26:37	14.05	14.10	14.05	+0.15	11	7753
12:26:04	14.05	14.10	14.05	+0.15	13	7742
12:25:59	14.05	14.10	14.10	+0.20	1	7729
12:25:36	14.05	14.10	14.05	+0.15	1	7728
12:25:20	14.05	14.10	14.05	+0.15	2	7727
12:24:08	14.05	14.10	14.05	+0.15	1	7725
12:23:31	14.05	14.10	14.05	+0.15	2	7724
12:22:54	14.05	14.10	14.05	+0.15	3	7722
12:22:36	14.05	14.10	14.05	+0.15	7	7719
12:22:36	14.05	14.10	14.05	+0.15	2	7712
12:21:31	14.05	14.10	14.05	+0.15	5	7710
12:21:14	14.05	14.10	14.05	+0.15	4	7705
12:20:59	14.05	14.10	14.10	+0.20	1	7701
12:19:45	14.05	14.10	14.10	+0.20	2	7700
12:19:38	14.05	14.10	14.10	+0.20	1	7698
12:19:08	14.05	14.10	14.10	+0.20	3	7697
12:19:07	14.05	14.10	14.10	+0.20	14	7694
12:19:07	14.05	14.10	14.10	+0.20	5	7680
12:18:35	14.05	14.10	14.10	+0.20	1	7675
12:17:52	14.05	14.10	14.10	+0.20	3	7674
12:17:24	14.05	14.10	14.05	+0.15	16	7671
12:14:38	14.05	14.10	14.10	+0.20	3	7655
12:13:39	14.05	14.10	14.05	+0.15	5	7652
12:13:25	14.05	14.10	14.05	+0.15	2	7647
12:11:58	14.05	14.10	14.05	+0.15	1	7645
12:11:20	14.05	14.10	14.05	+0.15	1	7644
12:11:12	14.05	14.10	14.05	+0.15	2	7643
12:11:12	14.05	14.10	14.05	+0.15	1	7641
12:10:42	14.05	14.10	14.05	+0.15	1	7640
12:10:18	14.05	14.10	14.10	+0.20	2	7639
12:08:53	14.05	14.10	14.10	+0.20	2	7637
12:07:46	14.10	14.15	14.10	+0.20	5	7635
12:07:46	14.10	14.15	14.10	+0.20	50	7630
12:07:03	14.10	14.15	14.10	+0.20	1	7580
12:06:56	14.10	14.15	14.10	+0.20	3	7579
12:06:32	14.10	14.15	14.10	+0.20	1	7576
12:06:25	14.10	14.15	14.10	+0.20	1	7575
12:05:18	14.10	14.15	14.10	+0.20	5	7574
12:05:10	14.10	14.15	14.10	+0.20	3	7569
12:03:56	14.10	14.15	14.10	+0.20	1	7566
12:03:24	14.10	14.15	14.10	+0.20	13	7565
12:03:23	14.15	14.20	14.15	+0.25	36	7552
12:03:16	14.15	14.20	14.15	+0.25	5	7516
12:03:10	14.15	14.20	14.15	+0.25	1	7511
12:02:36	14.15	14.20	14.15	+0.25	1	7510
12:02:22	14.15	14.20	14.15	+0.25	1	7509
12:02:05	14.15	14.20	14.15	+0.25	1	7508
12:01:57	14.15	14.20	14.15	+0.25	1	7507
12:01:56	14.15	14.20	14.15	+0.25	1	7506
12:01:56	14.15	14.20	14.15	+0.25	3	7505
12:01:56	14.15	14.20	14.15	+0.25	2	7502
12:01:56	14.15	14.20	14.15	+0.25	12	7500
12:01:34	14.15	14.20	14.15	+0.25	5	7488
12:01:24	14.15	14.20	14.20	+0.30	2	7483
12:01:22	14.15	14.20	14.15	+0.25	3	7481
12:00:33	14.15	14.20	14.15	+0.25	2	7478
11:58:48	14.15	14.20	14.20	+0.30	2	7476
11:57:45	14.15	14.20	14.20	+0.30	1	7474
11:57:42	14.15	14.20	14.15	+0.25	1	7473
11:57:42	14.15	14.20	14.20	+0.30	1	7472
11:57:36	14.15	14.20	14.20	+0.30	1	7471
11:57:29	14.15	14.20	14.20	+0.30	1	7470
11:57:18	14.15	14.20	14.20	+0.30	1	7469
11:57:04	14.15	14.20	14.20	+0.30	4	7468
11:57:04	14.15	14.20	14.20	+0.30	2	7464
11:56:52	14.15	14.20	14.20	+0.30	1	7462
11:56:50	14.15	14.20	14.20	+0.30	2	7461
11:56:27	14.15	14.20	14.15	+0.25	1	7459
11:56:15	14.15	14.20	14.20	+0.30	2	7458
11:55:55	14.15	14.20	14.20	+0.30	3	7456
11:55:45	14.15	14.20	14.20	+0.30	1	7453
11:54:25	14.15	14.20	14.20	+0.30	1	7452
11:54:15	14.15	14.25	14.15	+0.25	1	7451
11:53:59	14.15	14.25	14.15	+0.25	1	7450
11:53:57	14.15	14.25	14.15	+0.25	6	7449
11:53:35	14.15	14.20	14.20	+0.30	5	7443
11:53:30	14.15	14.20	14.20	+0.30	2	7438
11:53:27	14.15	14.20	14.20	+0.30	1	7436
11:53:23	14.15	14.25	14.15	+0.25	2	7435
11:53:06	14.15	14.20	14.20	+0.30	1	7433
11:53:06	14.15	14.20	14.20	+0.30	5	7432
11:53:05	14.15	14.20	14.20	+0.30	9	7427
11:53:04	14.15	14.20	14.20	+0.30	2	7418
11:52:39	14.15	14.20	14.20	+0.30	1	7416
11:52:36	14.15	14.20	14.15	+0.25	57	7415
11:52:31	14.15	14.20	14.20	+0.30	1	7358
11:52:28	14.15	14.20	14.20	+0.30	1	7357
11:52:28	14.15	14.20	14.20	+0.30	2	7356
11:52:28	14.15	14.20	14.20	+0.30	1	7354
11:52:23	14.15	14.20	14.20	+0.30	10	7353
11:52:08	14.15	14.20	14.15	+0.25	1	7343
11:52:04	14.15	14.20	14.15	+0.25	1	7342
11:52:03	14.15	14.20	14.15	+0.25	2	7341
11:51:49	14.15	14.20	14.15	+0.25	1	7339
11:51:48	14.15	14.20	14.15	+0.25	2	7338
11:51:42	14.15	14.20	14.15	+0.25	2	7336
11:51:10	14.20	14.25	14.20	+0.30	2	7334
11:51:09	14.15	14.20	14.20	+0.30	2	7332
11:51:00	14.15	14.20	14.20	+0.30	1	7330
11:50:58	14.20	14.25	14.20	+0.30	10	7329
11:50:58	14.20	14.25	14.20	+0.30	1	7319
11:50:58	14.20	14.25	14.20	+0.30	6	7318
11:50:58	14.20	14.25	14.20	+0.30	11	7312
11:50:58	14.20	14.25	14.20	+0.30	4	7301
11:50:58	14.20	14.25	14.20	+0.30	100	7297
11:50:47	14.20	14.25	14.20	+0.30	10	7197
11:50:37	14.20	14.25	14.20	+0.30	2	7187
11:50:37	14.20	14.25	14.25	+0.35	1	7185
11:50:33	14.20	14.25	14.20	+0.30	4	7184
11:50:13	14.20	14.25	14.20	+0.30	2	7180
11:49:57	14.20	14.25	14.20	+0.30	2	7178
11:49:46	14.20	14.25	14.20	+0.30	15	7176
11:49:46	14.20	14.25	14.25	+0.35	10	7161
11:49:20	14.20	14.25	14.20	+0.30	1	7151
11:49:03	14.20	14.25	14.25	+0.35	1	7150
11:48:26	14.20	14.25	14.20	+0.30	1	7149
11:48:11	14.20	14.25	14.20	+0.30	1	7148
11:48:05	14.20	14.25	14.25	+0.35	5	7147
11:47:41	14.20	14.25	14.25	+0.35	5	7142
11:47:03	14.20	14.25	14.25	+0.35	1	7137
11:47:01	14.20	14.25	14.25	+0.35	5	7136
11:46:37	14.20	14.25	14.25	+0.35	1	7131
11:46:28	14.20	14.25	14.25	+0.35	1	7130
11:46:28	14.25	14.30	14.25	+0.35	1	7129
11:46:27	14.20	14.25	14.25	+0.35	1	7128
11:46:26	14.25	14.30	14.25	+0.35	2	7127
11:46:23	14.25	14.30	14.25	+0.35	2	7125
11:46:17	14.20	14.25	14.25	+0.35	3	7123
11:46:17	14.25	14.30	14.25	+0.35	1	7120
11:46:16	14.25	14.30	14.25	+0.35	1	7119
11:46:16	14.25	14.30	14.25	+0.35	7	7118
11:46:16	14.25	14.30	14.25	+0.35	6	7111
11:46:16	14.20	14.25	14.25	+0.35	2	7105
11:46:16	14.20	14.25	14.25	+0.35	3	7103
11:46:16	14.20	14.25	14.25	+0.35	2	7100
11:46:15	14.25	14.30	14.25	+0.35	11	7098
11:46:14	14.25	14.30	14.25	+0.35	5	7087
11:45:43	14.25	14.30	14.25	+0.35	1	7082
11:45:38	14.25	14.30	14.25	+0.35	1	7081
11:45:28	14.25	14.30	14.25	+0.35	1	7080
11:45:26	14.25	14.30	14.25	+0.35	1	7079
11:45:26	14.25	14.30	14.25	+0.35	4	7078
11:45:25	14.25	14.30	14.25	+0.35	1	7074
11:45:17	14.25	14.30	14.25	+0.35	1	7073
11:44:55	14.25	14.30	14.25	+0.35	2	7072
11:44:52	14.25	14.30	14.25	+0.35	3	7070
11:44:48	14.25	14.30	14.25	+0.35	2	7067
11:44:45	14.25	14.30	14.25	+0.35	5	7065
11:44:41	14.25	14.30	14.25	+0.35	1	7060
11:44:15	14.25	14.30	14.25	+0.35	2	7059
11:44:11	14.25	14.30	14.25	+0.35	1	7057
11:44:11	14.25	14.30	14.30	+0.40	20	7056
11:44:06	14.25	14.30	14.25	+0.35	1	7036
11:44:06	14.25	14.30	14.25	+0.35	5	7035
11:43:59	14.25	14.30	14.25	+0.35	1	7030
11:43:59	14.25	14.30	14.25	+0.35	1	7029
11:43:59	14.25	14.30	14.25	+0.35	3	7028
11:43:59	14.25	14.30	14.25	+0.35	2	7025
11:43:59	14.25	14.30	14.25	+0.35	5	7023
11:43:49	14.25	14.30	14.25	+0.35	1	7018
11:43:49	14.25	14.30	14.25	+0.35	10	7017
11:43:37	14.25	14.30	14.25	+0.35	5	7007
11:43:37	14.25	14.30	14.25	+0.35	1	7002
11:43:36	14.25	14.30	14.25	+0.35	1	7001
11:43:27	14.25	14.30	14.25	+0.35	1	7000
11:43:23	14.25	14.30	14.25	+0.35	1	6999
11:43:23	14.25	14.30	14.25	+0.35	1	6998
11:43:23	14.25	14.30	14.25	+0.35	5	6997
11:43:03	14.25	14.30	14.25	+0.35	2	6992
11:42:45	14.25	14.30	14.25	+0.35	2	6990
11:42:39	14.25	14.30	14.25	+0.35	1	6988
11:42:36	14.25	14.30	14.25	+0.35	5	6987
11:42:27	14.25	14.30	14.25	+0.35	5	6982
11:42:03	14.25	14.30	14.25	+0.35	10	6977
11:41:57	14.25	14.30	14.30	+0.40	1	6967
11:41:42	14.25	14.30	14.30	+0.40	1	6966
11:41:39	14.25	14.30	14.30	+0.40	25	6965
11:41:23	14.25	14.30	14.30	+0.40	2	6940
11:41:06	14.25	14.30	14.25	+0.35	1	6938
11:41:01	14.25	14.30	14.25	+0.35	25	6937
11:40:42	14.25	14.30	14.30	+0.40	1	6912
11:40:42	14.25	14.30	14.30	+0.40	20	6911
11:40:33	14.25	14.30	14.30	+0.40	4	6891
11:40:30	14.30	14.35	14.30	+0.40	40	6887
11:40:30	14.30	14.35	14.30	+0.40	18	6847
11:40:22	14.30	14.35	14.30	+0.40	3	6829
11:40:15	14.30	14.35	14.30	+0.40	1	6826
11:40:14	14.30	14.35	14.30	+0.40	1	6825
11:39:48	14.30	14.35	14.30	+0.40	2	6824
11:39:46	14.30	14.35	14.35	+0.45	1	6822
11:39:40	14.30	14.35	14.35	+0.45	1	6821
11:39:31	14.30	14.35	14.35	+0.45	2	6820
11:39:10	14.30	14.35	14.35	+0.45	10	6818
11:39:09	14.30	14.35	14.30	+0.40	2	6808
11:39:09	14.25	14.30	14.30	+0.40	70	6806
11:39:09	14.25	14.30	14.30	+0.40	8	6736
11:39:09	14.25	14.30	14.30	+0.40	33	6728
11:39:09	14.25	14.30	14.30	+0.40	33	6695
11:39:09	14.25	14.30	14.30	+0.40	2	6662
11:39:06	14.25	14.30	14.25	+0.35	1	6660
11:39:05	14.25	14.30	14.25	+0.35	5	6659
11:39:04	14.25	14.30	14.25	+0.35	10	6654
11:38:52	14.25	14.30	14.25	+0.35	1	6644
11:38:49	14.25	14.30	14.25	+0.35	2	6643
11:38:46	14.25	14.30	14.25	+0.35	1	6641
11:38:43	14.25	14.30	14.25	+0.35	2	6640
11:38:42	14.25	14.30	14.25	+0.35	1	6638
11:38:40	14.25	14.30	14.25	+0.35	10	6637
11:38:38	14.25	14.30	14.25	+0.35	1	6627
11:38:36	14.25	14.30	14.25	+0.35	5	6626
11:38:33	14.25	14.30	14.25	+0.35	1	6621
11:38:25	14.25	14.30	14.25	+0.35	1	6620
11:38:20	14.25	14.30	14.25	+0.35	1	6619
11:38:18	14.20	14.30	14.20	+0.30	6	6618
11:38:14	14.20	14.25	14.25	+0.35	39	6612
11:38:14	14.25	14.30	14.25	+0.35	162	6573
11:38:07	14.25	14.30	14.25	+0.35	2	6411
11:38:02	14.25	14.30	14.25	+0.35	1	6409
11:37:55	14.25	14.30	14.25	+0.35	1	6408
11:37:30	14.25	14.30	14.25	+0.35	1	6407
11:36:54	14.25	14.30	14.30	+0.40	1	6406
11:36:54	14.25	14.30	14.30	+0.40	1	6405
11:36:25	14.25	14.30	14.30	+0.40	5	6404
11:36:19	14.25	14.30	14.30	+0.40	5	6399
11:36:05	14.25	14.30	14.30	+0.40	1	6394
11:35:53	14.25	14.30	14.30	+0.40	2	6393
11:35:50	14.25	14.30	14.25	+0.35	5	6391
11:35:46	14.25	14.30	14.30	+0.40	1	6386
11:35:42	14.25	14.30	14.30	+0.40	2	6385
11:35:13	14.25	14.30	14.30	+0.40	1	6383
11:35:09	14.30	14.35	14.30	+0.40	3	6382
11:35:05	14.30	14.35	14.30	+0.40	1	6379
11:34:58	14.25	14.30	14.30	+0.40	3	6378
11:34:56	14.25	14.30	14.30	+0.40	1	6375
11:34:48	14.25	14.30	14.30	+0.40	1	6374
11:34:39	14.25	14.35	14.35	+0.45	5	6373
11:34:36	14.25	14.30	14.30	+0.40	1	6368
11:34:35	14.25	14.30	14.30	+0.40	37	6367
11:34:26	14.25	14.30	14.30	+0.40	1	6330
11:34:26	14.30	14.35	14.30	+0.40	1	6329
11:34:20	14.30	14.35	14.30	+0.40	9	6328
11:34:20	14.30	14.35	14.30	+0.40	10	6319
11:34:20	14.30	14.35	14.30	+0.40	6	6309
11:34:20	14.30	14.35	14.30	+0.40	20	6303
11:34:09	14.30	14.35	14.35	+0.45	1	6283
11:34:01	14.30	14.35	14.35	+0.45	2	6282
11:33:53	14.30	14.35	14.35	+0.45	2	6280
11:33:41	14.30	14.35	14.35	+0.45	1	6278
11:33:37	14.30	14.35	14.35	+0.45	1	6277
11:33:36	14.30	14.35	14.30	+0.40	1	6276
11:33:24	14.30	14.35	14.30	+0.40	1	6275
11:33:23	14.25	14.30	14.30	+0.40	2	6274
11:33:22	14.25	14.30	14.30	+0.40	3	6272
11:33:21	14.25	14.30	14.30	+0.40	19	6269
11:33:21	14.25	14.30	14.30	+0.40	10	6250
11:33:21	14.25	14.30	14.25	+0.35	1	6240
11:33:21	14.25	14.30	14.30	+0.40	2	6239
11:33:18	14.25	14.30	14.30	+0.40	1	6237
11:33:18	14.25	14.30	14.30	+0.40	30	6236
11:33:11	14.25	14.30	14.30	+0.40	3	6206
11:33:07	14.25	14.30	14.30	+0.40	1	6203
11:32:54	14.25	14.30	14.30	+0.40	1	6202
11:32:53	14.25	14.30	14.30	+0.40	1	6201
11:32:50	14.25	14.30	14.30	+0.40	5	6200
11:32:50	14.25	14.30	14.30	+0.40	10	6195
11:32:49	14.25	14.30	14.30	+0.40	4	6185
11:32:46	14.25	14.30	14.25	+0.35	1	6181
11:32:46	14.25	14.30	14.30	+0.40	2	6180
11:32:44	14.25	14.30	14.30	+0.40	1	6178
11:32:36	14.25	14.30	14.30	+0.40	1	6177
11:32:36	14.25	14.30	14.30	+0.40	25	6176
11:32:26	14.25	14.30	14.30	+0.40	1	6151
11:32:21	14.25	14.30	14.30	+0.40	1	6150
11:32:21	14.25	14.30	14.30	+0.40	1	6149
11:32:18	14.25	14.30	14.30	+0.40	1	6148
11:32:15	14.25	14.30	14.30	+0.40	1	6147
11:32:14	14.25	14.30	14.30	+0.40	3	6146
11:32:04	14.25	14.30	14.30	+0.40	1	6143
11:32:03	14.25	14.30	14.30	+0.40	2	6142
11:31:58	14.25	14.30	14.30	+0.40	1	6140
11:31:58	14.25	14.30	14.30	+0.40	10	6139
11:31:53	14.25	14.30	14.30	+0.40	10	6129
11:31:48	14.25	14.30	14.30	+0.40	2	6119
11:31:46	14.25	14.30	14.25	+0.35	20	6117
11:31:40	14.25	14.30	14.30	+0.40	1	6097
11:31:37	14.25	14.30	14.25	+0.35	1	6096
11:31:32	14.25	14.30	14.30	+0.40	9	6095
11:31:27	14.25	14.30	14.30	+0.40	10	6086
11:31:17	14.25	14.30	14.30	+0.40	1	6076
11:31:11	14.25	14.30	14.30	+0.40	1	6075
11:30:52	14.25	14.30	14.30	+0.40	1	6074
11:30:51	14.25	14.30	14.25	+0.35	10	6073
11:30:50	14.25	14.30	14.30	+0.40	2	6063
11:30:47	14.25	14.30	14.25	+0.35	5	6061
11:30:43	14.25	14.30	14.30	+0.40	10	6056
11:30:38	14.25	14.30	14.30	+0.40	6	6046
11:30:37	14.25	14.30	14.25	+0.35	1	6040
11:30:36	14.25	14.30	14.25	+0.35	1	6039
11:30:36	14.20	14.30	14.30	+0.40	25	6038
11:30:35	14.20	14.25	14.25	+0.35	25	6013
11:30:35	14.25	14.30	14.25	+0.35	9	5988
11:30:35	14.25	14.30	14.25	+0.35	70	5979
11:30:25	14.25	14.30	14.30	+0.40	1	5909
11:30:12	14.25	14.30	14.30	+0.40	2	5908
11:30:00	14.25	14.30	14.25	+0.35	1	5906
11:29:59	14.30	14.35	14.30	+0.40	16	5905
11:29:59	14.30	14.35	14.30	+0.40	40	5889
11:29:53	14.30	14.35	14.35	+0.45	2	5849
11:29:52	14.30	14.35	14.30	+0.40	1	5847
11:29:46	14.30	14.35	14.30	+0.40	1	5846
11:29:45	14.30	14.35	14.35	+0.45	5	5845
11:29:44	14.30	14.35	14.35	+0.45	5	5840
11:29:44	14.30	14.35	14.35	+0.45	1	5835
11:29:44	14.30	14.35	14.35	+0.45	2	5834
11:29:43	14.30	14.35	14.35	+0.45	1	5832
11:29:42	14.30	14.35	14.35	+0.45	5	5831
11:29:40	14.30	14.35	14.35	+0.45	10	5826
11:29:38	14.30	14.35	14.35	+0.45	2	5816
11:29:36	14.30	14.35	14.35	+0.45	5	5814
11:29:28	14.30	14.35	14.35	+0.45	5	5809
11:29:25	14.30	14.35	14.35	+0.45	5	5804
11:29:20	14.30	14.35	14.35	+0.45	1	5799
11:29:20	14.30	14.35	14.30	+0.40	1	5798
11:29:18	14.30	14.35	14.30	+0.40	1	5797
11:29:15	14.30	14.35	14.35	+0.45	1	5796
11:29:13	14.30	14.35	14.30	+0.40	2	5795
11:29:13	14.30	14.35	14.30	+0.40	2	5793
11:29:12	14.30	14.35	14.30	+0.40	1	5791
11:29:11	14.30	14.35	14.35	+0.45	3	5790
11:29:09	14.30	14.35	14.30	+0.40	1	5787
11:29:09	14.30	14.35	14.35	+0.45	1	5786
11:29:02	14.25	14.30	14.30	+0.40	2	5785
11:29:02	14.25	14.30	14.30	+0.40	1	5783
11:29:02	14.25	14.30	14.30	+0.40	38	5782
11:29:02	14.25	14.30	14.30	+0.40	18	5744
11:29:02	14.25	14.30	14.30	+0.40	32	5726
11:29:02	14.25	14.30	14.30	+0.40	34	5694
11:29:02	14.25	14.30	14.30	+0.40	5	5660
11:29:02	14.25	14.30	14.30	+0.40	23	5655
11:29:02	14.25	14.30	14.30	+0.40	30	5632
11:29:02	14.25	14.30	14.30	+0.40	65	5602
11:29:02	14.25	14.30	14.30	+0.40	23	5537
11:29:00	14.25	14.30	14.30	+0.40	1	5514
11:28:55	14.20	14.25	14.25	+0.35	26	5513
11:28:55	14.20	14.25	14.25	+0.35	12	5487
11:28:55	14.20	14.25	14.25	+0.35	37	5475
11:28:55	14.20	14.25	14.25	+0.35	29	5438
11:28:55	14.20	14.25	14.25	+0.35	29	5409
11:28:55	14.20	14.25	14.25	+0.35	10	5380
11:28:55	14.20	14.25	14.25	+0.35	20	5370
11:28:51	14.20	14.25	14.25	+0.35	2	5350
11:28:49	14.20	14.25	14.25	+0.35	1	5348
11:28:38	14.20	14.25	14.25	+0.35	2	5347
11:28:38	14.20	14.25	14.25	+0.35	1	5345
11:28:38	14.20	14.25	14.20	+0.30	1	5344
11:28:36	14.20	14.25	14.20	+0.30	4	5343
11:28:35	14.20	14.25	14.20	+0.30	1	5339
11:28:33	14.20	14.25	14.20	+0.30	6	5338
11:28:32	14.20	14.25	14.20	+0.30	2	5332
11:28:29	14.20	14.25	14.20	+0.30	20	5330
11:28:23	14.20	14.25	14.20	+0.30	13	5310
11:28:18	14.20	14.25	14.25	+0.35	2	5297
11:28:17	14.20	14.25	14.25	+0.35	3	5295
11:28:17	14.20	14.25	14.25	+0.35	1	5292
11:28:15	14.20	14.25	14.25	+0.35	1	5291
11:28:13	14.20	14.25	14.25	+0.35	1	5290
11:28:13	14.20	14.25	14.20	+0.30	5	5289
11:28:12	14.20	14.25	14.25	+0.35	10	5284
11:28:12	14.20	14.25	14.25	+0.35	2	5274
11:28:12	14.20	14.25	14.25	+0.35	10	5272
11:28:12	14.20	14.25	14.25	+0.35	8	5262
11:28:07	14.20	14.25	14.25	+0.35	2	5254
11:27:44	14.20	14.25	14.20	+0.30	1	5252
11:27:33	14.15	14.20	14.20	+0.30	9	5251
11:27:33	14.15	14.20	14.20	+0.30	3	5242
11:27:33	14.15	14.20	14.20	+0.30	30	5239
11:27:33	14.15	14.20	14.20	+0.30	30	5209
11:27:33	14.15	14.20	14.20	+0.30	67	5179
11:27:33	14.15	14.20	14.20	+0.30	46	5112
11:27:33	14.15	14.20	14.20	+0.30	102	5066
11:27:33	14.15	14.20	14.20	+0.30	55	4964
11:27:33	14.15	14.20	14.20	+0.30	47	4909
11:27:33	14.15	14.20	14.20	+0.30	1	4862
11:27:23	14.15	14.20	14.20	+0.30	1	4861
11:27:22	14.15	14.20	14.15	+0.25	1	4860
11:27:19	14.15	14.20	14.20	+0.30	2	4859
11:27:16	14.15	14.20	14.20	+0.30	1	4857
11:27:16	14.15	14.20	14.20	+0.30	1	4856
11:27:12	14.15	14.20	14.15	+0.25	1	4855
11:26:57	14.15	14.20	14.20	+0.30	3	4854
11:26:54	14.15	14.20	14.20	+0.30	1	4851
11:26:52	14.15	14.20	14.20	+0.30	1	4850
11:26:45	14.10	14.20	14.20	+0.30	40	4849
11:26:44	14.10	14.15	14.15	+0.25	26	4809
11:26:44	14.10	14.15	14.15	+0.25	10	4783
11:26:43	14.10	14.15	14.15	+0.25	1	4773
11:26:43	14.10	14.15	14.15	+0.25	5	4772
11:26:42	14.10	14.15	14.15	+0.25	1	4767
11:26:41	14.10	14.15	14.15	+0.25	2	4766
11:26:40	14.10	14.15	14.15	+0.25	1	4764
11:26:37	14.10	14.15	14.15	+0.25	1	4763
11:26:36	14.10	14.15	14.15	+0.25	1	4762
11:26:35	14.10	14.15	14.15	+0.25	1	4761
11:26:31	14.10	14.15	14.15	+0.25	1	4760
11:26:15	14.10	14.15	14.10	+0.20	1	4759
11:26:15	14.10	14.15	14.15	+0.25	100	4758
11:25:47	14.10	14.15	14.15	+0.25	5	4658
11:25:26	14.10	14.15	14.10	+0.20	1	4653
11:25:16	14.10	14.15	14.15	+0.25	1	4652
11:25:15	14.10	14.15	14.15	+0.25	1	4651
11:25:05	14.10	14.15	14.15	+0.25	1	4650
11:25:04	14.10	14.15	14.15	+0.25	20	4649
11:25:01	14.10	14.15	14.15	+0.25	10	4629
11:24:54	14.10	14.15	14.15	+0.25	3	4619
11:24:52	14.05	14.10	14.10	+0.20	24	4616
11:24:52	14.05	14.10	14.10	+0.20	75	4592
11:24:52	14.05	14.10	14.10	+0.20	100	4517
11:24:47	14.05	14.10	14.10	+0.20	1	4417
11:24:29	14.05	14.10	14.10	+0.20	2	4416
11:24:03	14.05	14.10	14.10	+0.20	20	4414
11:23:59	14.05	14.10	14.05	+0.15	1	4394
11:23:36	14.05	14.10	14.10	+0.20	1	4393
11:23:24	14.05	14.10	14.05	+0.15	2	4392
11:23:16	14.00	14.10	14.10	+0.20	5	4390
11:23:13	14.05	14.10	14.05	+0.15	1	4385
11:22:48	14.00	14.05	14.05	+0.15	131	4384
11:21:59	14.00	14.05	14.05	+0.15	1	4253
11:21:31	14.00	14.05	14.00	+0.10	20	4252
11:21:27	14.00	14.05	14.05	+0.15	5	4232
11:21:15	14.00	14.05	14.05	+0.15	13	4227
11:21:09	14.00	14.05	14.05	+0.15	2	4214
11:19:56	14.00	14.05	14.05	+0.15	1	4212
11:18:57	13.95	14.05	14.05	+0.15	3	4211
11:18:41	13.95	14.05	14.05	+0.15	1	4208
11:17:55	13.95	14.05	14.05	+0.15	2	4207
11:17:31	13.95	14.05	14.05	+0.15	4	4205
11:17:30	13.95	14.00	14.00	+0.10	3	4201
11:17:09	14.00	14.05	14.00	+0.10	6	4198
11:17:08	13.95	14.00	14.00	+0.10	64	4192
11:16:41	13.95	14.00	13.95	+0.05	3	4128
11:15:57	13.95	14.00	14.00	+0.10	4	4125
11:15:16	13.95	14.00	14.00	+0.10	6	4121
11:15:02	13.95	14.00	14.00	+0.10	3	4115
11:14:34	13.95	14.00	14.00	+0.10	1	4112
11:09:55	13.95	14.00	14.00	+0.10	1	4111
11:09:31	13.95	14.00	14.00	+0.10	3	4110
11:09:26	13.95	14.00	14.00	+0.10	1	4107
11:09:22	13.95	14.00	14.00	+0.10	1	4106
11:09:20	14.00	14.05	14.00	+0.10	1	4105
11:08:55	14.00	14.05	14.00	+0.10	1	4104
11:08:55	14.00	14.05	14.00	+0.10	3	4103
11:08:40	13.95	14.00	14.00	+0.10	1	4100
11:08:40	13.95	14.00	14.00	+0.10	9	4099
11:07:02	13.95	14.05	13.95	+0.05	30	4090
11:05:50	13.95	14.00	14.00	+0.10	1	4060
11:05:01	13.95	14.00	14.00	+0.10	1	4059
11:04:48	13.95	14.00	14.00	+0.10	1	4058
11:04:44	13.95	14.00	14.00	+0.10	1	4057
11:04:30	13.95	14.00	14.00	+0.10	1	4056
11:04:20	13.95	14.00	14.00	+0.10	1	4055
11:04:18	13.95	14.00	14.00	+0.10	3	4054
11:03:13	13.95	14.00	14.00	+0.10	1	4051
11:03:06	13.95	14.00	14.00	+0.10	1	4050
11:02:44	13.95	14.00	14.00	+0.10	2	4049
11:01:59	13.95	14.00	14.00	+0.10	5	4047
11:01:41	13.95	14.00	13.95	+0.05	2	4042
11:01:06	13.95	14.00	14.00	+0.10	1	4040
10:59:43	14.00	14.05	14.00	+0.10	2	4039
10:59:17	14.00	14.05	14.00	+0.10	2	4037
10:59:16	14.00	14.05	14.00	+0.10	5	4035
10:58:21	13.95	14.05	13.95	+0.05	1	4030
10:58:21	13.95	14.00	14.00	+0.10	8	4029
10:58:21	13.95	14.00	14.00	+0.10	29	4021
10:58:14	13.95	14.00	13.95	+0.05	1	3992
10:56:38	13.95	14.00	13.95	+0.05	10	3991
10:55:37	13.95	14.00	13.95	+0.05	1	3981
10:55:20	13.95	14.00	13.95	+0.05	2	3980
10:54:16	13.95	14.00	13.95	+0.05	3	3978
10:54:16	13.95	14.00	13.95	+0.05	5	3975
10:54:16	13.95	14.00	13.95	+0.05	16	3970
10:53:53	13.95	14.00	13.95	+0.05	7	3954
10:53:45	13.95	14.00	13.95	+0.05	1	3947
10:53:27	13.95	14.00	13.95	+0.05	10	3946
10:52:01	13.95	14.05	13.95	+0.05	1	3936
10:51:56	14.00	14.05	14.00	+0.10	92	3935
10:51:56	14.00	14.05	14.00	+0.10	6	3843
10:51:53	14.00	14.05	14.00	+0.10	1	3837
10:51:53	14.00	14.05	14.00	+0.10	5	3836
10:51:33	14.00	14.10	14.00	+0.10	10	3831
10:51:28	14.00	14.10	14.00	+0.10	15	3821
10:51:27	14.05	14.10	14.05	+0.15	1	3806
10:50:20	14.00	14.10	14.10	+0.20	4	3805
10:49:56	14.00	14.05	14.05	+0.15	3	3801
10:49:29	14.05	14.10	14.05	+0.15	1	3798
10:48:32	14.05	14.10	14.05	+0.15	1	3797
10:48:05	14.00	14.05	14.05	+0.15	1	3796
10:47:59	14.00	14.05	14.05	+0.15	16	3795
10:47:59	14.00	14.05	14.05	+0.15	2	3779
10:45:55	14.00	14.05	14.00	+0.10	1	3777
10:45:46	14.00	14.05	14.00	+0.10	1	3776
10:45:45	14.00	14.05	14.00	+0.10	1	3775
10:45:30	14.00	14.05	14.00	+0.10	1	3774
10:45:15	14.00	14.10	14.00	+0.10	10	3773
10:44:14	14.00	14.10	14.00	+0.10	1	3763
10:44:08	14.00	14.05	14.05	+0.15	2	3762
10:44:07	14.00	14.05	14.05	+0.15	25	3760
10:43:26	14.00	14.05	14.00	+0.10	1	3735
10:42:50	14.00	14.05	14.00	+0.10	1	3734
10:40:13	14.00	14.05	14.00	+0.10	5	3733
10:38:28	14.00	14.05	14.00	+0.10	3	3728
10:37:55	14.00	14.05	14.05	+0.15	1	3725
10:37:48	14.00	14.10	14.00	+0.10	15	3724
10:37:09	14.00	14.10	14.00	+0.10	1	3709
10:36:24	14.00	14.05	14.05	+0.15	27	3708
10:36:23	14.00	14.05	14.00	+0.10	1	3681
10:36:13	14.00	14.05	14.00	+0.10	10	3680
10:35:45	14.00	14.05	14.00	+0.10	5	3670
10:35:32	14.00	14.05	14.05	+0.15	2	3665
10:34:49	14.05	14.10	14.05	+0.15	2	3663
10:34:27	14.00	14.05	14.05	+0.15	2	3661
10:34:27	14.00	14.05	14.05	+0.15	1	3659
10:33:37	14.05	14.10	14.05	+0.15	10	3658
10:33:07	14.05	14.10	14.10	+0.20	2	3648
10:32:48	14.05	14.10	14.10	+0.20	4	3646
10:32:47	14.05	14.10	14.10	+0.20	2	3642
10:32:33	14.05	14.10	14.10	+0.20	1	3640
10:32:30	14.05	14.10	14.10	+0.20	2	3639
10:32:22	14.10	14.15	14.10	+0.20	8	3637
10:32:21	14.10	14.15	14.10	+0.20	1	3629
10:32:17	14.10	14.15	14.10	+0.20	1	3628
10:32:16	14.10	14.15	14.10	+0.20	1	3627
10:32:14	14.10	14.15	14.10	+0.20	20	3626
10:32:13	14.10	14.15	14.15	+0.25	10	3606
10:32:09	14.10	14.15	14.10	+0.20	1	3596
10:31:58	14.10	14.15	14.10	+0.20	1	3595
10:31:53	14.10	14.15	14.15	+0.25	1	3594
10:31:42	14.10	14.15	14.15	+0.25	1	3593
10:31:42	14.10	14.15	14.15	+0.25	1	3592
10:31:39	14.10	14.15	14.15	+0.25	1	3591
10:31:30	14.10	14.15	14.15	+0.25	3	3590
10:31:19	14.05	14.10	14.10	+0.20	1	3587
10:31:13	14.05	14.10	14.10	+0.20	1	3586
10:31:13	14.05	14.10	14.10	+0.20	19	3585
10:31:13	14.05	14.10	14.10	+0.20	64	3566
10:31:13	14.05	14.10	14.10	+0.20	2	3502
10:31:00	14.05	14.10	14.10	+0.20	2	3500
10:30:52	14.05	14.10	14.05	+0.15	2	3498
10:30:24	14.05	14.10	14.05	+0.15	1	3496
10:30:16	14.05	14.10	14.05	+0.15	1	3495
10:30:15	14.05	14.10	14.05	+0.15	1	3494
10:30:13	14.05	14.10	14.05	+0.15	1	3493
10:29:52	14.05	14.10	14.05	+0.15	1	3492
10:29:32	14.05	14.10	14.05	+0.15	2	3491
10:29:30	14.05	14.10	14.05	+0.15	1	3489
10:29:19	14.00	14.05	14.05	+0.15	1	3488
10:28:58	14.00	14.05	14.05	+0.15	15	3487
10:28:31	14.00	14.10	14.00	+0.10	2	3472
10:28:24	14.00	14.10	14.00	+0.10	2	3470
10:28:18	14.00	14.05	14.05	+0.15	32	3468
10:27:33	13.95	14.00	14.00	+0.10	47	3436
10:27:33	13.95	14.00	14.00	+0.10	10	3389
10:27:27	13.95	14.00	13.95	+0.05	1	3379
10:26:48	13.95	14.00	14.00	+0.10	3	3378
10:26:44	13.95	14.00	14.00	+0.10	1	3375
10:26:42	13.95	14.00	14.00	+0.10	2	3374
10:26:23	13.95	14.00	14.00	+0.10	1	3372
10:25:49	13.95	14.00	14.00	+0.10	10	3371
10:25:48	13.95	14.00	13.95	+0.05	1	3361
10:25:31	13.95	14.00	14.00	+0.10	1	3360
10:25:23	13.95	14.00	14.00	+0.10	2	3359
10:23:57	13.95	14.00	14.00	+0.10	1	3357
10:23:57	14.00	14.05	14.00	+0.10	1	3356
10:23:44	14.00	14.05	14.00	+0.10	6	3355
10:23:20	13.95	14.00	14.00	+0.10	8	3349
10:23:20	13.95	14.00	14.00	+0.10	5	3341
10:22:47	13.95	14.00	14.00	+0.10	1	3336
10:22:37	13.95	14.00	14.00	+0.10	1	3335
10:22:07	13.95	14.00	14.00	+0.10	1	3334
10:21:59	13.95	14.00	14.00	+0.10	1	3333
10:21:57	13.95	14.00	14.00	+0.10	10	3332
10:21:43	13.95	14.00	14.00	+0.10	20	3322
10:21:36	13.95	14.00	14.00	+0.10	2	3302
10:21:22	13.95	14.00	14.00	+0.10	1	3300
10:21:16	13.95	14.00	14.00	+0.10	1	3299
10:20:44	13.95	14.00	14.00	+0.10	2	3298
10:20:38	13.95	14.00	13.95	+0.05	3	3296
10:20:24	13.95	14.00	14.00	+0.10	1	3293
10:20:08	13.95	14.00	14.00	+0.10	3	3292
10:19:44	13.95	14.00	13.95	+0.05	1	3289
10:18:57	13.95	14.00	13.95	+0.05	1	3288
10:18:51	13.95	14.00	14.00	+0.10	1	3287
10:18:50	14.00	14.05	14.00	+0.10	5	3286
10:18:34	14.00	14.05	14.00	+0.10	2	3281
10:18:01	13.95	14.05	13.95	+0.05	1	3279
10:18:01	13.95	14.00	14.00	+0.10	52	3278
10:18:01	13.95	14.00	14.00	+0.10	10	3226
10:17:52	13.95	14.00	14.00	+0.10	5	3216
10:17:50	13.95	14.00	14.00	+0.10	5	3211
10:17:43	13.95	14.00	14.00	+0.10	12	3206
10:16:49	13.95	14.00	14.00	+0.10	1	3194
10:16:31	13.95	14.00	14.00	+0.10	1	3193
10:16:17	13.95	14.00	14.00	+0.10	1	3192
10:15:49	13.95	14.00	13.95	+0.05	1	3191
10:15:36	13.90	13.95	13.95	+0.05	26	3190
10:15:36	13.95	14.00	13.95	+0.05	24	3164
10:15:20	13.90	13.95	13.95	+0.05	15	3140
10:15:20	13.90	13.95	13.95	+0.05	5	3125
10:15:19	13.90	13.95	13.95	+0.05	1	3120
10:15:18	13.90	13.95	13.95	+0.05	1	3119
10:15:17	13.90	13.95	13.95	+0.05	5	3118
10:14:56	13.90	13.95	13.95	+0.05	10	3113
10:14:41	13.95	14.00	13.95	+0.05	1	3103
10:14:33	13.95	14.00	13.95	+0.05	1	3102
10:14:32	13.90	13.95	13.95	+0.05	2	3101
10:14:28	13.90	13.95	13.95	+0.05	10	3099
10:14:27	13.90	13.95	13.95	+0.05	5	3089
10:14:23	13.90	13.95	13.95	+0.05	1	3084
10:14:21	13.90	13.95	13.95	+0.05	5	3083
10:13:32	13.90	13.95	13.95	+0.05	1	3078
10:12:51	13.90	13.95	13.95	+0.05	2	3077
10:12:44	13.90	13.95	13.95	+0.05	1	3075
10:12:18	13.90	13.95	13.95	+0.05	4	3074
10:12:13	13.90	13.95	13.95	+0.05	9	3070
10:11:35	13.90	13.95	13.90	0	3	3061
10:11:28	13.85	13.95	13.95	+0.05	1	3058
10:11:27	13.90	13.95	13.90	0	11	3057
10:11:27	13.90	13.95	13.90	0	9	3046
10:11:18	13.90	13.95	13.90	0	1	3037
10:11:14	13.90	13.95	13.90	0	1	3036
10:11:14	13.85	13.90	13.90	0	4	3035
10:11:07	13.85	13.90	13.90	0	43	3031
10:10:26	13.85	13.90	13.90	0	1	2988
10:10:14	13.85	13.90	13.90	0	1	2987
10:09:54	13.85	13.90	13.90	0	1	2986
10:09:46	13.85	13.90	13.85	-0.05	1	2985
10:09:31	13.85	13.90	13.90	0	5	2984
10:09:25	13.90	13.95	13.90	0	5	2979
10:09:21	13.85	13.90	13.90	0	2	2974
10:09:12	13.90	13.95	13.90	0	10	2972
10:09:10	13.90	13.95	13.90	0	1	2962
10:08:58	13.90	13.95	13.90	0	1	2961
10:08:58	13.85	13.90	13.90	0	49	2960
10:08:56	13.85	13.90	13.90	0	1	2911
10:08:25	13.85	13.90	13.90	0	1	2910
10:08:25	13.85	13.90	13.90	0	20	2909
10:08:19	13.85	13.90	13.90	0	1	2889
10:07:41	13.85	13.90	13.90	0	1	2888
10:06:54	13.85	13.90	13.85	-0.05	2	2887
10:06:16	13.85	13.90	13.90	0	1	2885
10:05:37	13.85	13.90	13.90	0	1	2884
10:05:10	13.85	13.90	13.90	0	4	2883
10:04:52	13.85	13.90	13.85	-0.05	15	2879
10:04:25	13.85	13.90	13.85	-0.05	2	2864
10:04:19	13.85	13.90	13.85	-0.05	2	2862
10:02:36	13.85	13.90	13.85	-0.05	10	2860
10:01:26	13.85	13.90	13.90	0	2	2850
10:01:04	13.85	13.90	13.85	-0.05	12	2848
10:01:03	13.85	13.90	13.85	-0.05	76	2836
10:00:48	13.85	13.90	13.85	-0.05	10	2760
10:00:16	13.85	13.90	13.85	-0.05	2	2750
09:59:43	13.85	13.90	13.90	0	1	2748
09:59:11	13.85	13.90	13.90	0	2	2747
09:59:00	13.85	13.90	13.90	0	10	2745
09:58:32	13.85	13.90	13.90	0	2	2735
09:58:19	13.85	13.90	13.90	0	1	2733
09:58:14	13.85	13.90	13.90	0	1	2732
09:58:01	13.85	13.90	13.90	0	1	2731
09:58:01	13.85	13.90	13.90	0	1	2730
09:57:58	13.85	13.90	13.90	0	20	2729
09:57:36	13.85	13.90	13.90	0	1	2709
09:57:00	13.85	13.90	13.90	0	2	2708
09:56:58	13.85	13.90	13.90	0	1	2706
09:56:51	13.85	13.90	13.90	0	2	2705
09:56:19	13.85	13.90	13.90	0	2	2703
09:56:11	13.85	13.90	13.90	0	5	2701
09:56:10	13.85	13.90	13.90	0	1	2696
09:56:02	13.85	13.90	13.90	0	1	2695
09:56:01	13.85	13.90	13.85	-0.05	5	2694
09:56:01	13.85	13.90	13.90	0	1	2689
09:55:59	13.85	13.90	13.90	0	1	2688
09:55:59	13.85	13.90	13.90	0	15	2687
09:55:14	13.85	13.90	13.90	0	1	2672
09:55:10	13.85	13.90	13.90	0	1	2671
09:54:44	13.85	13.90	13.90	0	1	2670
09:54:40	13.85	13.90	13.90	0	5	2669
09:54:26	13.85	13.90	13.85	-0.05	2	2664
09:54:15	13.85	13.90	13.90	0	1	2662
09:53:57	13.85	13.90	13.90	0	10	2661
09:53:45	13.85	13.90	13.90	0	1	2651
09:53:29	13.85	13.90	13.90	0	1	2650
09:53:28	13.85	13.90	13.85	-0.05	2	2649
09:53:27	13.85	13.90	13.85	-0.05	4	2647
09:53:22	13.85	13.90	13.90	0	3	2643
09:52:47	13.85	13.90	13.85	-0.05	1	2640
09:52:40	13.85	13.90	13.85	-0.05	1	2639
09:52:40	13.85	13.90	13.85	-0.05	65	2638
09:52:34	13.85	13.90	13.85	-0.05	1	2573
09:52:22	13.85	13.90	13.85	-0.05	2	2572
09:52:18	13.85	13.90	13.90	0	10	2570
09:52:13	13.85	13.90	13.90	0	5	2560
09:51:33	13.85	13.90	13.85	-0.05	1	2555
09:51:24	13.85	13.90	13.90	0	2	2554
09:51:21	13.85	13.90	13.85	-0.05	20	2552
09:50:56	13.85	13.90	13.90	0	2	2532
09:50:51	13.85	13.90	13.85	-0.05	2	2530
09:50:30	13.85	13.90	13.85	-0.05	10	2528
09:50:21	13.85	13.90	13.90	0	2	2518
09:50:18	13.85	13.90	13.85	-0.05	2	2516
09:49:50	13.85	13.95	13.85	-0.05	2	2514
09:49:44	13.85	13.95	13.85	-0.05	2	2512
09:49:44	13.85	13.95	13.85	-0.05	35	2510
09:49:30	13.90	13.95	13.90	0	70	2475
09:49:30	13.90	13.95	13.90	0	71	2405
09:49:24	13.90	13.95	13.90	0	3	2334
09:49:16	13.90	13.95	13.90	0	3	2331
09:48:48	13.95	14.00	13.95	+0.05	4	2328
09:48:48	13.95	14.00	13.95	+0.05	5	2324
09:48:18	13.95	14.00	13.95	+0.05	1	2319
09:48:15	13.95	14.00	13.95	+0.05	1	2318
09:48:10	13.95	14.00	13.95	+0.05	1	2317
09:47:49	13.95	14.00	13.95	+0.05	5	2316
09:47:43	13.95	14.00	13.95	+0.05	1	2311
09:47:33	13.95	14.00	13.95	+0.05	2	2310
09:47:21	13.95	14.00	13.95	+0.05	2	2308
09:46:50	13.95	14.00	13.95	+0.05	3	2306
09:46:32	13.95	14.00	13.95	+0.05	2	2303
09:46:00	13.95	14.00	13.95	+0.05	2	2301
09:45:28	13.95	14.00	13.95	+0.05	1	2299
09:45:23	13.95	14.00	13.95	+0.05	7	2298
09:45:15	13.95	14.00	13.95	+0.05	1	2291
09:45:15	13.95	14.00	13.95	+0.05	15	2290
09:44:50	13.95	14.00	13.95	+0.05	38	2275
09:44:44	13.95	14.00	13.95	+0.05	1	2237
09:44:17	13.95	14.00	13.95	+0.05	2	2236
09:44:03	13.95	14.00	14.00	+0.10	1	2234
09:43:15	14.00	14.05	14.00	+0.10	2	2233
09:43:05	14.00	14.05	14.00	+0.10	1	2231
09:42:55	13.95	14.00	14.00	+0.10	5	2230
09:42:46	14.00	14.05	14.00	+0.10	4	2225
09:42:46	14.00	14.05	14.00	+0.10	2	2221
09:42:44	14.00	14.05	14.00	+0.10	1	2219
09:42:44	14.00	14.05	14.00	+0.10	2	2218
09:42:44	14.00	14.05	14.00	+0.10	1	2216
09:42:33	14.00	14.05	14.00	+0.10	3	2215
09:42:30	14.00	14.05	14.00	+0.10	3	2212
09:41:51	14.00	14.05	14.00	+0.10	1	2209
09:41:51	14.00	14.05	14.00	+0.10	37	2208
09:41:47	14.00	14.05	14.00	+0.10	5	2171
09:41:44	14.00	14.05	14.00	+0.10	2	2166
09:41:43	14.00	14.05	14.00	+0.10	1	2164
09:41:31	14.00	14.05	14.00	+0.10	3	2163
09:41:25	14.00	14.05	14.00	+0.10	2	2160
09:40:56	14.00	14.05	14.00	+0.10	5	2158
09:40:46	14.00	14.05	14.05	+0.15	1	2153
09:40:13	14.00	14.05	14.05	+0.15	5	2152
09:40:09	14.00	14.05	14.05	+0.15	1	2147
09:39:52	14.00	14.05	14.05	+0.15	2	2146
09:39:47	14.00	14.05	14.05	+0.15	3	2144
09:39:42	14.00	14.05	14.05	+0.15	1	2141
09:39:28	14.00	14.05	14.00	+0.10	5	2140
09:39:26	14.00	14.05	14.05	+0.15	1	2135
09:39:12	14.00	14.05	14.00	+0.10	5	2134
09:38:56	14.00	14.05	14.00	+0.10	9	2129
09:38:41	14.00	14.05	14.00	+0.10	3	2120
09:38:36	14.00	14.05	14.00	+0.10	1	2117
09:38:28	14.00	14.05	14.00	+0.10	1	2116
09:38:10	14.00	14.05	14.00	+0.10	3	2115
09:37:36	14.00	14.10	14.00	+0.10	10	2112
09:37:29	14.00	14.05	14.05	+0.15	2	2102
09:37:09	14.00	14.05	14.05	+0.15	2	2100
09:37:06	14.05	14.10	14.05	+0.15	3	2098
09:37:04	14.05	14.10	14.05	+0.15	1	2095
09:36:46	14.05	14.10	14.05	+0.15	4	2094
09:36:38	14.05	14.10	14.05	+0.15	3	2090
09:35:37	14.05	14.10	14.10	+0.20	1	2087
09:35:19	14.05	14.10	14.10	+0.20	3	2086
09:35:07	14.00	14.05	14.05	+0.15	18	2083
09:35:07	14.05	14.10	14.05	+0.15	32	2065
09:34:58	14.05	14.10	14.05	+0.15	1	2033
09:34:49	14.05	14.10	14.05	+0.15	2	2032
09:34:38	14.05	14.10	14.05	+0.15	1	2030
09:34:38	14.05	14.15	14.05	+0.15	5	2029
09:34:35	14.10	14.15	14.10	+0.20	1	2024
09:34:35	14.10	14.15	14.10	+0.20	3	2023
09:34:35	14.10	14.15	14.10	+0.20	1	2020
09:34:35	14.05	14.10	14.10	+0.20	5	2019
09:34:31	14.05	14.10	14.10	+0.20	3	2014
09:33:43	14.10	14.15	14.10	+0.20	3	2011
09:33:43	14.05	14.10	14.10	+0.20	7	2008
09:33:05	14.10	14.15	14.10	+0.20	3	2001
09:32:57	14.05	14.10	14.10	+0.20	1	1998
09:32:53	14.05	14.10	14.10	+0.20	10	1997
09:32:18	14.05	14.10	14.10	+0.20	1	1987
09:32:11	14.10	14.15	14.10	+0.20	1	1986
09:32:02	14.10	14.15	14.10	+0.20	2	1985
09:32:00	14.10	14.15	14.10	+0.20	1	1983
09:31:58	14.10	14.15	14.10	+0.20	1	1982
09:31:47	14.10	14.15	14.10	+0.20	2	1981
09:31:46	14.10	14.15	14.10	+0.20	10	1979
09:31:43	14.10	14.15	14.10	+0.20	1	1969
09:31:35	14.10	14.15	14.10	+0.20	5	1968
09:31:34	14.10	14.15	14.10	+0.20	1	1963
09:31:01	14.10	14.15	14.10	+0.20	3	1962
09:30:57	14.10	14.15	14.10	+0.20	5	1959
09:30:54	14.10	14.15	14.10	+0.20	1	1954
09:30:53	14.10	14.15	14.10	+0.20	10	1953
09:30:51	14.10	14.15	14.10	+0.20	1	1943
09:30:49	14.10	14.15	14.10	+0.20	3	1942
09:30:38	14.10	14.15	14.10	+0.20	1	1939
09:30:37	14.10	14.15	14.10	+0.20	2	1938
09:30:27	14.10	14.15	14.10	+0.20	2	1936
09:30:27	14.10	14.15	14.10	+0.20	1	1934
09:30:17	14.10	14.15	14.10	+0.20	10	1933
09:29:54	14.10	14.15	14.10	+0.20	1	1923
09:29:47	14.10	14.15	14.15	+0.25	1	1922
09:29:45	14.10	14.15	14.10	+0.20	1	1921
09:29:44	14.10	14.15	14.15	+0.25	2	1920
09:29:41	14.10	14.15	14.15	+0.25	10	1918
09:29:17	14.10	14.15	14.10	+0.20	3	1908
09:29:09	14.10	14.15	14.10	+0.20	6	1905
09:28:57	14.05	14.15	14.05	+0.15	1	1899
09:28:57	14.10	14.15	14.10	+0.20	50	1898
09:28:54	14.10	14.15	14.10	+0.20	2	1848
09:28:24	14.10	14.15	14.15	+0.25	10	1846
09:28:21	14.10	14.15	14.10	+0.20	1	1836
09:28:18	14.10	14.15	14.10	+0.20	1	1835
09:27:42	14.10	14.15	14.10	+0.20	1	1834
09:27:39	14.10	14.15	14.15	+0.25	20	1833
09:27:24	14.10	14.15	14.15	+0.25	2	1813
09:27:07	14.10	14.15	14.15	+0.25	1	1811
09:26:24	14.10	14.15	14.15	+0.25	1	1810
09:26:12	14.10	14.15	14.15	+0.25	5	1809
09:26:08	14.10	14.20	14.10	+0.20	1	1804
09:26:07	14.10	14.15	14.15	+0.25	1	1803
09:26:06	14.10	14.15	14.15	+0.25	1	1802
09:26:01	14.15	14.20	14.15	+0.25	4	1801
09:26:01	14.15	14.20	14.15	+0.25	6	1797
09:25:44	14.10	14.15	14.15	+0.25	2	1791
09:25:30	14.10	14.15	14.15	+0.25	2	1789
09:25:30	14.10	14.15	14.15	+0.25	1	1787
09:25:25	14.10	14.15	14.15	+0.25	1	1786
09:25:24	14.15	14.20	14.15	+0.25	1	1785
09:25:24	14.15	14.20	14.15	+0.25	2	1784
09:25:12	14.10	14.15	14.15	+0.25	3	1782
09:25:10	14.10	14.20	14.20	+0.30	50	1779
09:25:08	14.10	14.15	14.15	+0.25	1	1729
09:25:00	14.15	14.20	14.15	+0.25	7	1728
09:24:32	14.15	14.20	14.20	+0.30	2	1721
09:24:19	14.15	14.20	14.20	+0.30	1	1719
09:24:17	14.15	14.20	14.20	+0.30	20	1718
09:24:16	14.15	14.20	14.15	+0.25	3	1698
09:24:11	14.15	14.20	14.15	+0.25	1	1695
09:24:09	14.15	14.20	14.15	+0.25	5	1694
09:24:01	14.15	14.20	14.15	+0.25	1	1689
09:23:55	14.15	14.20	14.15	+0.25	1	1688
09:23:54	14.15	14.20	14.15	+0.25	1	1687
09:23:50	14.15	14.20	14.15	+0.25	1	1686
09:23:47	14.15	14.20	14.15	+0.25	5	1685
09:23:30	14.15	14.20	14.20	+0.30	2	1680
09:23:27	14.15	14.20	14.20	+0.30	1	1678
09:23:19	14.15	14.20	14.20	+0.30	5	1677
09:23:09	14.15	14.20	14.15	+0.25	20	1672
09:23:08	14.15	14.20	14.20	+0.30	1	1652
09:22:58	14.15	14.20	14.15	+0.25	1	1651
09:22:51	14.15	14.20	14.15	+0.25	2	1650
09:22:42	14.15	14.20	14.15	+0.25	1	1648
09:22:35	14.15	14.20	14.15	+0.25	3	1647
09:22:22	14.10	14.20	14.20	+0.30	2	1644
09:22:15	14.10	14.20	14.10	+0.20	1	1642
09:22:15	14.10	14.15	14.20	+0.30	9	1641
09:22:15	14.10	14.15	14.15	+0.25	21	1632
09:22:15	14.10	14.15	14.15	+0.25	10	1611
09:22:06	14.10	14.15	14.15	+0.25	2	1601
09:21:56	14.15	14.20	14.15	+0.25	2	1599
09:21:52	14.15	14.20	14.15	+0.25	10	1597
09:21:52	14.15	14.20	14.15	+0.25	5	1587
09:21:52	14.15	14.20	14.15	+0.25	24	1582
09:21:47	14.15	14.20	14.20	+0.30	13	1558
09:21:46	14.15	14.20	14.20	+0.30	2	1545
09:21:45	14.15	14.20	14.20	+0.30	1	1543
09:21:44	14.15	14.20	14.20	+0.30	46	1542
09:21:43	14.15	14.20	14.20	+0.30	5	1496
09:21:39	14.15	14.20	14.20	+0.30	2	1491
09:21:34	14.15	14.20	14.20	+0.30	1	1489
09:21:28	14.15	14.20	14.20	+0.30	2	1488
09:21:14	14.10	14.15	14.15	+0.25	52	1486
09:21:02	14.10	14.15	14.15	+0.25	2	1434
09:20:54	14.10	14.15	14.15	+0.25	3	1432
09:20:47	14.10	14.15	14.15	+0.25	1	1429
09:20:28	14.10	14.15	14.15	+0.25	1	1428
09:20:16	14.10	14.15	14.10	+0.20	1	1427
09:20:12	14.10	14.15	14.10	+0.20	1	1426
09:20:11	14.10	14.15	14.10	+0.20	1	1425
09:19:56	14.10	14.15	14.10	+0.20	1	1424
09:19:41	14.10	14.15	14.10	+0.20	3	1423
09:19:39	14.10	14.15	14.10	+0.20	1	1420
09:19:36	14.10	14.15	14.10	+0.20	6	1419
09:19:36	14.10	14.15	14.10	+0.20	15	1413
09:19:35	14.05	14.10	14.10	+0.20	29	1398
09:19:23	14.05	14.10	14.10	+0.20	1	1369
09:19:22	14.05	14.10	14.10	+0.20	2	1368
09:19:15	14.05	14.10	14.10	+0.20	20	1366
09:19:11	14.05	14.10	14.10	+0.20	1	1346
09:18:56	14.05	14.10	14.05	+0.15	1	1345
09:18:50	14.05	14.10	14.05	+0.15	1	1344
09:18:40	14.05	14.10	14.05	+0.15	2	1343
09:18:36	14.05	14.10	14.05	+0.15	10	1341
09:18:24	14.05	14.10	14.05	+0.15	1	1331
09:18:21	14.05	14.10	14.05	+0.15	30	1330
09:18:07	14.05	14.10	14.10	+0.20	5	1300
09:18:02	14.05	14.10	14.05	+0.15	2	1295
09:17:56	14.05	14.10	14.05	+0.15	1	1293
09:17:49	14.00	14.05	14.05	+0.15	10	1292
09:17:43	14.00	14.05	14.05	+0.15	1	1282
09:17:36	14.00	14.05	14.05	+0.15	1	1281
09:17:28	14.00	14.05	14.05	+0.15	1	1280
09:17:26	14.00	14.05	14.05	+0.15	10	1279
09:17:23	14.00	14.05	14.05	+0.15	1	1269
09:17:18	14.00	14.05	14.05	+0.15	1	1268
09:17:14	14.00	14.05	14.05	+0.15	1	1267
09:17:10	14.00	14.05	14.05	+0.15	2	1266
09:17:05	14.00	14.05	14.05	+0.15	2	1264
09:16:56	14.00	14.05	14.05	+0.15	5	1262
09:16:49	14.00	14.05	14.05	+0.15	3	1257
09:16:35	14.00	14.05	14.05	+0.15	3	1254
09:16:23	14.05	14.10	14.05	+0.15	3	1251
09:16:23	14.00	14.05	14.05	+0.15	2	1248
09:16:05	14.00	14.05	14.00	+0.10	50	1246
09:16:04	14.00	14.05	14.05	+0.15	1	1196
09:16:03	14.00	14.05	14.05	+0.15	1	1195
09:16:01	14.00	14.05	14.05	+0.15	2	1194
09:16:00	14.00	14.05	14.05	+0.15	1	1192
09:16:00	14.00	14.05	14.05	+0.15	5	1191
09:15:59	14.00	14.05	14.05	+0.15	5	1186
09:15:55	14.00	14.05	14.05	+0.15	1	1181
09:15:53	14.00	14.05	14.05	+0.15	1	1180
09:15:51	14.00	14.05	14.05	+0.15	1	1179
09:15:46	14.00	14.05	14.05	+0.15	5	1178
09:15:39	14.00	14.05	14.05	+0.15	2	1173
09:15:38	14.00	14.05	14.05	+0.15	6	1171
09:15:38	14.00	14.05	14.05	+0.15	2	1165
09:15:30	14.00	14.05	14.00	+0.10	10	1163
09:15:26	13.95	14.00	14.00	+0.10	47	1153
09:15:26	13.95	14.00	14.00	+0.10	8	1106
09:15:26	13.95	14.00	14.00	+0.10	20	1098
09:15:25	13.95	14.00	13.95	+0.05	1	1078
09:14:49	13.95	14.00	13.95	+0.05	1	1077
09:14:32	13.95	14.00	13.95	+0.05	10	1076
09:14:29	13.95	14.00	13.95	+0.05	2	1066
09:14:06	13.95	14.00	13.95	+0.05	3	1064
09:13:43	13.95	14.00	13.95	+0.05	1	1061
09:13:39	13.95	14.00	13.95	+0.05	10	1060
09:13:10	13.95	14.00	13.95	+0.05	1	1050
09:12:31	13.95	14.00	13.95	+0.05	10	1049
09:12:15	13.95	14.00	13.95	+0.05	1	1039
09:11:48	13.95	14.00	13.95	+0.05	2	1038
09:11:43	13.95	14.00	13.95	+0.05	10	1036
09:10:55	13.95	14.00	13.95	+0.05	2	1026
09:10:44	13.95	14.00	13.95	+0.05	1	1024
09:10:32	13.95	14.00	13.95	+0.05	5	1023
09:10:02	13.95	14.00	13.95	+0.05	1	1018
09:09:53	13.95	14.00	13.95	+0.05	1	1017
09:09:48	13.95	14.00	13.95	+0.05	5	1016
09:09:42	13.95	14.00	13.95	+0.05	1	1011
09:09:21	13.95	14.00	13.95	+0.05	1	1010
09:08:50	13.95	14.00	13.95	+0.05	1	1009
09:08:46	13.90	13.95	13.95	+0.05	1	1008
09:08:45	13.90	13.95	13.95	+0.05	11	1007
09:08:45	13.90	13.95	13.95	+0.05	3	996
09:08:43	13.90	13.95	13.95	+0.05	9	993
09:08:42	13.90	13.95	13.95	+0.05	3	984
09:08:37	13.95	14.00	13.95	+0.05	8	981
09:08:37	13.95	14.00	13.95	+0.05	1	973
09:08:27	13.95	14.00	13.95	+0.05	2	972
09:08:19	13.95	14.00	13.95	+0.05	30	970
09:08:14	13.95	14.00	13.95	+0.05	23	940
09:08:13	13.95	14.00	13.95	+0.05	2	917
09:08:13	13.95	14.00	13.95	+0.05	49	915
09:08:04	13.95	14.00	14.00	+0.10	1	866
09:07:55	13.95	14.00	13.95	+0.05	1	865
09:07:30	13.90	13.95	13.95	+0.05	1	864
09:07:17	13.95	14.00	13.95	+0.05	1	863
09:07:11	13.95	14.00	13.95	+0.05	9	862
09:07:11	13.95	14.00	13.95	+0.05	17	853
09:07:11	13.95	14.00	13.95	+0.05	4	836
09:07:11	13.95	14.00	13.95	+0.05	21	832
09:06:43	13.95	14.00	13.95	+0.05	1	811
09:06:36	13.95	14.00	13.95	+0.05	10	810
09:06:13	13.90	13.95	13.95	+0.05	15	800
09:06:03	13.90	13.95	13.90	0	1	785
09:06:01	13.85	13.90	13.90	0	16	784
09:05:56	13.85	13.90	13.90	0	2	768
09:05:43	13.85	13.90	13.90	0	1	766
09:05:22	13.85	13.90	13.90	0	3	765
09:05:11	13.85	13.90	13.90	0	2	762
09:05:11	13.85	13.90	13.90	0	10	760
09:05:11	13.85	13.90	13.85	-0.05	3	750
09:05:11	13.85	13.90	13.85	-0.05	20	747
09:05:10	13.85	13.90	13.85	-0.05	50	727
09:05:05	13.90	13.95	13.90	0	5	677
09:05:01	13.85	13.90	13.90	0	19	672
09:04:51	13.85	13.90	13.90	0	2	653
09:04:39	13.85	13.90	13.90	0	1	651
09:04:34	13.85	13.90	13.90	0	2	650
09:04:32	13.85	13.90	13.90	0	1	648
09:04:27	13.85	13.90	13.90	0	10	647
09:04:26	13.85	13.90	13.85	-0.05	5	637
09:04:24	13.85	13.90	13.90	0	1	632
09:04:18	13.85	13.90	13.85	-0.05	10	631
09:04:11	13.85	13.90	13.90	0	3	621
09:04:06	13.85	13.90	13.85	-0.05	5	618
09:03:43	13.85	13.90	13.85	-0.05	24	613
09:03:43	13.80	13.85	13.85	-0.05	14	589
09:03:32	13.80	13.85	13.80	-0.10	1	575
09:03:23	13.80	13.85	13.85	-0.05	20	574
09:03:12	13.75	13.85	13.75	-0.15	1	554
09:03:08	13.80	13.85	13.80	-0.10	1	553
09:03:08	13.80	13.85	13.80	-0.10	4	552
09:03:05	13.80	13.85	13.80	-0.10	2	548
09:03:03	13.80	13.85	13.80	-0.10	6	546
09:02:53	13.75	13.80	13.80	-0.10	15	540
09:02:35	13.75	13.80	13.75	-0.15	3	525
09:02:28	13.75	13.80	13.75	-0.15	1	522
09:02:22	13.70	13.80	13.80	-0.10	1	521
09:02:22	13.70	13.80	13.80	-0.10	1	520
09:02:21	13.75	13.80	13.75	-0.15	1	519
09:02:20	13.75	13.80	13.75	-0.15	12	518
09:02:20	13.75	13.80	13.80	-0.10	1	506
09:02:15	13.75	13.80	13.80	-0.10	10	505
09:02:13	13.70	13.80	13.80	-0.10	9	495
09:02:13	13.75	13.80	13.75	-0.15	40	486
09:02:13	13.75	13.80	13.75	-0.15	10	446
09:02:11	13.70	13.80	13.80	-0.10	1	436
09:02:09	13.75	13.80	13.75	-0.15	13	435
09:02:07	13.70	13.80	13.80	-0.10	3	422
09:02:06	13.75	13.80	13.75	-0.15	5	419
09:02:05	13.75	13.80	13.80	-0.10	2	414
09:02:00	13.75	13.80	13.75	-0.15	29	412
09:02:00	13.75	13.80	13.75	-0.15	25	383
09:01:59	13.75	13.80	13.80	-0.10	3	358
09:01:47	13.75	13.80	13.80	-0.10	3	355
09:01:42	13.75	13.80	13.75	-0.15	2	352
09:01:42	13.75	13.85	13.75	-0.15	30	350
09:01:42	13.80	13.85	13.80	-0.10	1	320
09:01:41	13.80	13.85	13.80	-0.10	8	319
09:01:41	13.75	13.80	13.80	-0.10	2	311
09:01:40	13.75	13.80	13.80	-0.10	1	309
09:01:37	13.80	13.85	13.80	-0.10	1	308
09:01:36	13.75	13.80	13.80	-0.10	5	307
09:01:35	13.75	13.80	13.80	-0.10	20	302
09:01:32	13.75	13.80	13.80	-0.10	1	282
09:01:22	13.75	13.80	13.75	-0.15	1	281
09:01:21	13.75	13.80	13.80	-0.10	1	280
09:01:21	13.75	13.80	13.75	-0.15	1	279
09:01:20	13.75	13.80	13.80	-0.10	10	278
09:01:17	13.75	13.80	13.75	-0.15	1	268
09:01:08	13.75	13.90	13.75	-0.15	1	267
09:01:03	13.75	13.90	13.75	-0.15	10	266
09:01:03	13.80	13.90	13.80	-0.10	36	256
09:01:03	13.80	13.90	13.80	-0.10	2	220
09:01:00	13.85	13.90	13.80	-0.10	20	218
09:01:00	13.85	13.90	13.85	-0.05	5	198
09:00:58	13.85	13.90	13.85	-0.05	24	193
09:00:58	13.85	13.90	13.85	-0.05	2	169
09:00:27	13.85	13.90	13.85	-0.05	4	167
09:00:27	13.85	13.90	13.85	-0.05	4	163
09:00:15	13.85	13.95	13.85	-0.05	2	159
09:00:08	13.85	13.95	13.85	-0.05	27	157
09:00:05	13.90	14.05	13.90	0	50	130
09:00:05	13.95	14.05	13.95	+0.05	13	80
09:00:01	--	--	13.95	+0.05	67	67

　

其他人也逛...

青森農協青連希望蘋果汁 (1Lx6入)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

大潤發5000元即享券(餘額型)

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome儲值 20, 000元

MyCard 10000點虛擬點數卡

PChome 購物儲值50, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值5, 000元

京元電擴增資本支出逾75% 攻AI...

鴻海擴大綠電布局注資開鴻能源...

我的自選股

即時重大訊息

‧李長庚：國泰金聚焦氣候健康培...
‧永豐金擬配息0.75元配股0.25元 ...
‧預防成癮網銀國際推動責任遊戲...

加密貨幣

比特幣BTC	63518.66	-963.05	-1.49%
以太幣ETH	3118.21	-38.30	-1.21%
瑞波幣XRP	0.519204	-0.01	-1.20%
比特幣現金BCH	480.51	1.79	0.37%
萊特幣LTC	86.64	2.84	3.39%
卡達幣ADA	0.465000	-0.01	-1.28%
波場幣TRX	0.119348	0.00	1.81%
恆星幣XLM	0.113221	0.00	-0.46%

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。