最新台積電股價衝上1105元創下新天價熱門中國多地發消費券促消費黃牛介入高價轉售

更新報價

華電網 (6163) 通信網路業上櫃

23.90 ▲+1.55 +6.94% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.55	3,940	23.85	4	23.90	16	22.75	24.40	22.70	22.35

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	23.85	23.90	23.90	+1.55	14	3940
13:33:00	23.85	23.90	23.90	+1.55	109	3926
13:24:54	23.90	23.95	23.90	+1.55	1	3817
13:24:54	23.90	23.95	23.90	+1.55	4	3816
13:24:50	23.90	23.95	23.90	+1.55	1	3812
13:24:24	23.95	24.00	23.95	+1.60	8	3811
13:24:22	23.95	24.00	23.95	+1.60	5	3803
13:24:21	23.95	24.00	24.00	+1.65	1	3798
13:24:04	23.95	24.00	24.00	+1.65	1	3797
13:23:55	23.95	24.00	24.00	+1.65	1	3796
13:23:49	23.95	24.00	24.00	+1.65	1	3795
13:22:57	23.95	24.00	24.00	+1.65	1	3794
13:22:41	23.95	24.00	24.00	+1.65	1	3793
13:22:41	23.95	24.00	23.95	+1.60	1	3792
13:22:40	23.95	24.00	24.00	+1.65	1	3791
13:22:29	23.95	24.00	23.95	+1.60	1	3790
13:22:21	24.00	24.05	23.95	+1.60	14	3789
13:22:21	24.00	24.05	24.00	+1.65	16	3775
13:22:19	24.00	24.05	24.00	+1.65	3	3759
13:22:16	24.00	24.05	24.00	+1.65	1	3756
13:22:10	24.00	24.05	24.00	+1.65	1	3755
13:21:57	24.00	24.05	24.05	+1.70	1	3754
13:21:29	24.00	24.05	24.00	+1.65	1	3753
13:21:09	24.00	24.05	24.00	+1.65	1	3752
13:21:05	24.00	24.05	24.00	+1.65	1	3751
13:20:59	24.00	24.05	24.00	+1.65	1	3750
13:20:23	24.00	24.05	24.00	+1.65	1	3749
13:20:06	24.05	24.10	24.05	+1.70	17	3748
13:19:53	24.05	24.10	24.05	+1.70	1	3731
13:19:53	24.05	24.10	24.05	+1.70	2	3730
13:18:37	24.05	24.10	24.05	+1.70	1	3728
13:18:26	24.05	24.10	24.05	+1.70	1	3727
13:18:09	24.05	24.10	24.10	+1.75	2	3726
13:18:08	24.05	24.10	24.05	+1.70	8	3724
13:18:04	24.05	24.10	24.05	+1.70	1	3716
13:17:00	24.05	24.10	24.10	+1.75	3	3715
13:16:33	24.05	24.10	24.10	+1.75	1	3712
13:16:31	24.05	24.10	24.05	+1.70	1	3711
13:16:12	24.05	24.10	24.05	+1.70	8	3710
13:15:38	24.05	24.10	24.05	+1.70	3	3702
13:14:38	24.05	24.10	24.05	+1.70	1	3699
13:14:18	24.05	24.10	24.05	+1.70	2	3698
13:14:16	24.05	24.10	24.10	+1.75	2	3696
13:14:13	24.05	24.10	24.05	+1.70	1	3694
13:13:49	24.05	24.10	24.05	+1.70	3	3693
13:13:14	24.05	24.10	24.05	+1.70	2	3690
13:11:01	24.05	24.10	24.10	+1.75	2	3688
13:10:35	24.05	24.10	24.10	+1.75	1	3686
13:10:28	24.05	24.10	24.10	+1.75	1	3685
13:10:08	24.05	24.10	24.10	+1.75	1	3684
13:09:46	24.05	24.10	24.10	+1.75	1	3683
13:09:29	24.05	24.10	24.10	+1.75	2	3682
13:08:57	24.05	24.10	24.10	+1.75	1	3680
13:08:53	24.05	24.10	24.05	+1.70	1	3679
13:08:37	24.05	24.10	24.05	+1.70	1	3678
13:07:39	24.05	24.10	24.05	+1.70	3	3677
13:07:35	24.05	24.10	24.05	+1.70	1	3674
13:07:24	24.05	24.10	24.05	+1.70	1	3673
13:07:01	24.05	24.10	24.05	+1.70	1	3672
13:05:50	24.05	24.10	24.10	+1.75	1	3671
13:05:41	24.05	24.10	24.10	+1.75	1	3670
13:05:32	24.05	24.10	24.05	+1.70	13	3669
13:04:46	24.05	24.10	24.05	+1.70	1	3656
13:04:17	24.05	24.10	24.05	+1.70	1	3655
13:04:01	24.05	24.10	24.10	+1.75	2	3654
13:03:33	24.05	24.10	24.10	+1.75	1	3652
13:03:08	24.05	24.10	24.10	+1.75	1	3651
13:03:02	24.05	24.10	24.10	+1.75	2	3650
13:02:54	24.10	24.15	24.10	+1.75	1	3648
13:02:54	24.10	24.15	24.10	+1.75	1	3647
13:02:44	24.05	24.10	24.10	+1.75	1	3646
13:01:39	24.05	24.15	24.15	+1.80	1	3645
13:00:41	24.05	24.10	24.10	+1.75	1	3644
13:00:23	24.05	24.10	24.10	+1.75	4	3643
13:00:12	24.05	24.10	24.10	+1.75	1	3639
12:59:54	24.05	24.10	24.05	+1.70	10	3638
12:58:50	24.10	24.15	24.10	+1.75	2	3628
12:58:07	24.10	24.15	24.10	+1.75	1	3626
12:57:20	24.05	24.10	24.10	+1.75	5	3625
12:56:36	24.05	24.10	24.10	+1.75	1	3620
12:56:35	24.05	24.10	24.10	+1.75	6	3619
12:56:35	24.10	24.15	24.10	+1.75	4	3613
12:56:02	24.10	24.15	24.10	+1.75	1	3609
12:54:55	24.10	24.15	24.10	+1.75	5	3608
12:54:55	24.10	24.15	24.10	+1.75	1	3603
12:54:41	24.10	24.15	24.10	+1.75	1	3602
12:54:22	24.10	24.15	24.10	+1.75	1	3601
12:54:07	24.10	24.15	24.10	+1.75	1	3600
12:53:05	24.05	24.10	24.15	+1.80	1	3599
12:53:05	24.05	24.10	24.10	+1.75	4	3598
12:52:31	24.00	24.10	24.00	+1.65	1	3594
12:52:28	24.00	24.10	24.10	+1.75	2	3593
12:52:08	24.00	24.10	24.00	+1.65	1	3591
12:51:42	24.00	24.10	24.00	+1.65	2	3590
12:51:08	24.05	24.10	24.10	+1.75	6	3588
12:51:08	24.00	24.05	24.05	+1.70	2	3582
12:50:45	24.00	24.05	24.00	+1.65	2	3580
12:50:33	24.00	24.10	24.00	+1.65	1	3578
12:50:32	24.00	24.10	24.00	+1.65	1	3577
12:50:30	24.00	24.10	24.00	+1.65	1	3576
12:50:12	24.00	24.10	24.00	+1.65	1	3575
12:49:54	23.95	24.10	23.95	+1.60	3	3574
12:49:53	24.10	24.15	23.95	+1.60	19	3571
12:49:53	24.10	24.15	24.00	+1.65	12	3552
12:49:53	24.10	24.15	24.05	+1.70	67	3540
12:49:53	24.10	24.15	24.10	+1.75	4	3473
12:49:52	24.05	24.10	24.10	+1.75	31	3469
12:49:52	24.10	24.15	24.10	+1.75	17	3438
12:49:48	24.10	24.15	24.15	+1.80	2	3421
12:49:32	24.10	24.15	24.15	+1.80	1	3419
12:48:33	24.10	24.15	24.10	+1.75	1	3418
12:47:53	24.10	24.15	24.15	+1.80	1	3417
12:47:34	24.05	24.10	24.10	+1.75	2	3416
12:47:34	24.10	24.15	24.10	+1.75	3	3414
12:47:33	24.10	24.15	24.10	+1.75	2	3411
12:47:29	24.10	24.15	24.10	+1.75	1	3409
12:47:19	24.10	24.15	24.10	+1.75	6	3408
12:46:44	24.10	24.15	24.10	+1.75	11	3402
12:46:24	24.10	24.15	24.10	+1.75	1	3391
12:46:16	24.10	24.15	24.10	+1.75	20	3390
12:45:33	24.10	24.15	24.10	+1.75	2	3370
12:44:20	24.10	24.15	24.10	+1.75	2	3368
12:44:07	24.10	24.15	24.15	+1.80	4	3366
12:43:40	24.10	24.15	24.15	+1.80	1	3362
12:43:26	24.10	24.15	24.15	+1.80	1	3361
12:42:10	24.10	24.15	24.15	+1.80	1	3360
12:40:58	24.15	24.20	24.15	+1.80	7	3359
12:40:57	24.15	24.20	24.15	+1.80	4	3352
12:40:46	24.15	24.20	24.15	+1.80	1	3348
12:40:39	24.15	24.20	24.15	+1.80	1	3347
12:40:36	24.15	24.20	24.15	+1.80	1	3346
12:40:36	24.15	24.20	24.15	+1.80	5	3345
12:40:34	24.15	24.20	24.15	+1.80	1	3340
12:40:11	24.15	24.20	24.15	+1.80	1	3339
12:40:06	24.15	24.20	24.15	+1.80	5	3338
12:40:05	24.15	24.20	24.15	+1.80	1	3333
12:39:55	24.15	24.20	24.15	+1.80	5	3332
12:39:47	24.15	24.20	24.20	+1.85	2	3327
12:39:34	24.15	24.20	24.20	+1.85	1	3325
12:38:49	24.15	24.20	24.20	+1.85	1	3324
12:37:58	24.20	24.25	24.20	+1.85	1	3323
12:37:57	24.20	24.25	24.20	+1.85	1	3322
12:37:30	24.20	24.25	24.20	+1.85	1	3321
12:37:12	24.20	24.25	24.20	+1.85	1	3320
12:37:01	24.20	24.25	24.20	+1.85	1	3319
12:36:56	24.20	24.25	24.20	+1.85	1	3318
12:36:06	24.25	24.30	24.25	+1.90	1	3317
12:36:05	24.25	24.30	24.25	+1.90	1	3316
12:36:02	24.25	24.30	24.25	+1.90	1	3315
12:35:55	24.25	24.30	24.25	+1.90	1	3314
12:35:48	24.25	24.30	24.25	+1.90	1	3313
12:35:11	24.25	24.30	24.30	+1.95	7	3312
12:34:47	24.25	24.30	24.30	+1.95	1	3305
12:34:38	24.20	24.30	24.30	+1.95	1	3304
12:34:25	24.20	24.25	24.25	+1.90	12	3303
12:34:25	24.15	24.20	24.20	+1.85	81	3291
12:34:25	24.15	24.20	24.15	+1.80	3	3210
12:33:11	24.15	24.20	24.15	+1.80	1	3207
12:32:07	24.15	24.20	24.15	+1.80	1	3206
12:30:21	24.15	24.20	24.20	+1.85	1	3205
12:30:08	24.15	24.20	24.15	+1.80	1	3204
12:29:31	24.15	24.20	24.20	+1.85	2	3203
12:29:18	24.15	24.20	24.20	+1.85	1	3201
12:29:05	24.15	24.20	24.15	+1.80	1	3200
12:28:51	24.15	24.20	24.15	+1.80	1	3199
12:28:26	24.15	24.20	24.15	+1.80	1	3198
12:27:12	24.15	24.20	24.15	+1.80	1	3197
12:26:54	24.15	24.20	24.15	+1.80	3	3196
12:26:27	24.15	24.20	24.20	+1.85	2	3193
12:25:33	24.15	24.20	24.20	+1.85	1	3191
12:25:08	24.15	24.20	24.20	+1.85	1	3190
12:24:41	24.15	24.20	24.20	+1.85	1	3189
12:23:50	24.15	24.20	24.20	+1.85	2	3188
12:23:39	24.15	24.20	24.20	+1.85	4	3186
12:22:21	24.20	24.25	24.20	+1.85	1	3182
12:22:16	24.20	24.25	24.20	+1.85	5	3181
12:22:10	24.20	24.25	24.20	+1.85	3	3176
12:22:09	24.20	24.25	24.20	+1.85	3	3173
12:21:09	24.20	24.25	24.20	+1.85	1	3170
12:21:09	24.20	24.25	24.20	+1.85	2	3169
12:20:21	24.20	24.25	24.20	+1.85	1	3167
12:19:59	24.20	24.25	24.20	+1.85	1	3166
12:19:25	24.20	24.25	24.25	+1.90	5	3165
12:18:34	24.20	24.25	24.25	+1.90	3	3160
12:18:31	24.20	24.25	24.25	+1.90	2	3157
12:18:11	24.20	24.25	24.20	+1.85	1	3155
12:18:03	24.20	24.25	24.25	+1.90	1	3154
12:17:23	24.20	24.25	24.25	+1.90	1	3153
12:17:17	24.25	24.30	24.25	+1.90	1	3152
12:16:44	24.20	24.25	24.25	+1.90	1	3151
12:16:25	24.25	24.30	24.25	+1.90	1	3150
12:16:21	24.25	24.30	24.25	+1.90	1	3149
12:16:17	24.25	24.30	24.25	+1.90	2	3148
12:15:59	24.25	24.30	24.25	+1.90	1	3146
12:15:55	24.20	24.25	24.25	+1.90	1	3145
12:15:41	24.25	24.30	24.25	+1.90	4	3144
12:15:36	24.25	24.30	24.25	+1.90	1	3140
12:14:58	24.25	24.30	24.30	+1.95	1	3139
12:14:31	24.20	24.30	24.20	+1.85	2	3138
12:14:22	24.20	24.25	24.25	+1.90	6	3136
12:14:14	24.20	24.25	24.20	+1.85	1	3130
12:14:06	24.15	24.20	24.20	+1.85	19	3129
12:14:00	24.10	24.15	24.15	+1.80	1	3110
12:13:23	24.15	24.20	24.15	+1.80	3	3109
12:13:17	24.15	24.20	24.15	+1.80	1	3106
12:12:19	24.15	24.20	24.15	+1.80	1	3105
12:12:18	24.15	24.20	24.15	+1.80	1	3104
12:12:11	24.15	24.20	24.15	+1.80	1	3103
12:12:09	24.15	24.20	24.15	+1.80	2	3102
12:12:01	24.15	24.20	24.15	+1.80	3	3100
12:11:57	24.15	24.20	24.15	+1.80	2	3097
12:11:55	24.15	24.20	24.15	+1.80	1	3095
12:11:10	24.15	24.20	24.15	+1.80	5	3094
12:11:02	24.15	24.20	24.15	+1.80	1	3089
12:10:47	24.15	24.20	24.15	+1.80	3	3088
12:10:08	24.15	24.20	24.15	+1.80	1	3085
12:10:06	24.15	24.20	24.20	+1.85	1	3084
12:10:04	24.15	24.20	24.15	+1.80	2	3083
12:10:00	24.15	24.20	24.20	+1.85	5	3081
12:09:59	24.15	24.20	24.15	+1.80	1	3076
12:09:41	24.15	24.20	24.15	+1.80	2	3075
12:09:28	24.15	24.20	24.15	+1.80	2	3073
12:08:40	24.15	24.20	24.15	+1.80	1	3071
12:07:57	24.15	24.20	24.15	+1.80	2	3070
12:06:48	24.10	24.15	24.15	+1.80	2	3068
12:05:32	24.10	24.15	24.15	+1.80	1	3066
12:05:32	24.10	24.15	24.15	+1.80	1	3065
12:04:54	24.10	24.15	24.15	+1.80	1	3064
12:03:46	24.15	24.20	24.15	+1.80	3	3063
12:02:09	24.15	24.20	24.15	+1.80	1	3060
12:01:59	24.15	24.20	24.15	+1.80	2	3059
12:01:58	24.10	24.15	24.15	+1.80	1	3057
12:01:48	24.10	24.15	24.10	+1.75	1	3056
12:00:33	24.10	24.15	24.10	+1.75	2	3055
12:00:19	24.10	24.15	24.10	+1.75	12	3053
12:00:14	24.10	24.15	24.10	+1.75	1	3041
11:59:02	24.10	24.20	24.10	+1.75	2	3040
11:58:35	24.10	24.15	24.15	+1.80	1	3038
11:58:25	24.10	24.15	24.15	+1.80	1	3037
11:57:52	24.15	24.20	24.15	+1.80	1	3036
11:57:51	24.15	24.20	24.15	+1.80	1	3035
11:57:45	24.15	24.20	24.15	+1.80	1	3034
11:57:26	24.15	24.20	24.15	+1.80	1	3033
11:56:41	24.15	24.20	24.15	+1.80	1	3032
11:56:09	24.20	24.30	24.20	+1.85	11	3031
11:56:09	24.25	24.30	24.25	+1.90	1	3020
11:55:38	24.20	24.30	24.30	+1.95	1	3019
11:55:31	24.20	24.30	24.20	+1.85	3	3018
11:55:31	24.25	24.30	24.25	+1.90	2	3015
11:55:26	24.25	24.30	24.25	+1.90	2	3013
11:54:44	24.20	24.25	24.25	+1.90	1	3011
11:54:24	24.20	24.25	24.25	+1.90	1	3010
11:54:20	24.20	24.25	24.25	+1.90	1	3009
11:54:20	24.20	24.25	24.25	+1.90	2	3008
11:54:05	24.25	24.35	24.25	+1.90	1	3006
11:54:02	24.30	24.35	24.30	+1.95	1	3005
11:53:53	24.25	24.30	24.30	+1.95	1	3004
11:53:36	24.20	24.30	24.30	+1.95	1	3003
11:53:35	24.25	24.35	24.25	+1.90	2	3002
11:53:35	24.30	24.35	24.30	+1.95	1	3000
11:53:27	24.30	24.35	24.30	+1.95	1	2999
11:53:09	24.20	24.30	24.30	+1.95	5	2998
11:52:49	24.20	24.30	24.30	+1.95	1	2993
11:52:36	24.20	24.30	24.30	+1.95	1	2992
11:52:27	24.20	24.30	24.20	+1.85	2	2991
11:52:24	24.25	24.30	24.25	+1.90	1	2989
11:52:08	24.20	24.30	24.30	+1.95	1	2988
11:51:55	24.20	24.30	24.30	+1.95	3	2987
11:51:54	24.25	24.30	24.25	+1.90	2	2984
11:51:53	24.25	24.30	24.25	+1.90	4	2982
11:51:53	24.25	24.30	24.25	+1.90	4	2978
11:51:35	24.20	24.30	24.30	+1.95	5	2974
11:51:33	24.20	24.30	24.20	+1.85	4	2969
11:51:28	24.25	24.30	24.25	+1.90	5	2965
11:51:26	24.20	24.30	24.30	+1.95	1	2960
11:51:15	24.20	24.30	24.30	+1.95	1	2959
11:51:01	24.25	24.35	24.25	+1.90	2	2958
11:50:41	24.35	24.40	24.35	+2.00	6	2956
11:50:41	24.25	24.35	24.35	+2.00	6	2950
11:50:36	24.20	24.35	24.35	+2.00	1	2944
11:50:15	24.30	24.35	24.30	+1.95	5	2943
11:50:15	24.15	24.30	24.30	+1.95	5	2938
11:50:09	24.15	24.20	24.20	+1.85	1	2933
11:50:04	24.20	24.35	24.15	+1.80	1	2932
11:50:04	24.20	24.35	24.20	+1.85	1	2931
11:50:04	24.15	24.20	24.40	+2.05	3	2930
11:50:04	24.15	24.20	24.35	+2.00	16	2927
11:50:04	24.15	24.20	24.30	+1.95	40	2911
11:50:04	24.15	24.20	24.25	+1.90	17	2871
11:50:04	24.15	24.20	24.20	+1.85	8	2854
11:49:48	24.15	24.20	24.20	+1.85	1	2846
11:49:18	24.15	24.20	24.20	+1.85	2	2845
11:48:34	24.20	24.25	24.20	+1.85	1	2843
11:48:28	24.20	24.25	24.20	+1.85	1	2842
11:48:22	24.20	24.25	24.20	+1.85	1	2841
11:48:14	24.20	24.25	24.20	+1.85	4	2840
11:48:12	24.20	24.25	24.20	+1.85	1	2836
11:47:51	24.20	24.25	24.20	+1.85	1	2835
11:47:51	24.20	24.25	24.20	+1.85	1	2834
11:47:36	24.20	24.25	24.20	+1.85	1	2833
11:47:31	24.20	24.25	24.20	+1.85	1	2832
11:47:29	24.20	24.25	24.25	+1.90	2	2831
11:47:24	24.20	24.25	24.20	+1.85	1	2829
11:47:20	24.20	24.25	24.20	+1.85	1	2828
11:47:10	24.20	24.25	24.20	+1.85	1	2827
11:47:01	24.20	24.25	24.20	+1.85	1	2826
11:47:00	24.20	24.25	24.20	+1.85	1	2825
11:46:41	24.20	24.25	24.20	+1.85	1	2824
11:46:21	24.20	24.25	24.25	+1.90	1	2823
11:46:13	24.20	24.25	24.20	+1.85	1	2822
11:45:59	24.20	24.25	24.20	+1.85	1	2821
11:45:52	24.20	24.25	24.20	+1.85	1	2820
11:45:47	24.20	24.25	24.20	+1.85	2	2819
11:45:41	24.20	24.25	24.20	+1.85	1	2817
11:45:16	24.15	24.20	24.20	+1.85	2	2816
11:45:16	24.15	24.20	24.20	+1.85	1	2814
11:44:59	24.15	24.20	24.20	+1.85	26	2813
11:44:59	24.10	24.20	24.20	+1.85	20	2787
11:44:57	24.10	24.20	24.10	+1.75	1	2767
11:44:48	24.10	24.15	24.15	+1.80	15	2766
11:44:47	24.05	24.10	24.10	+1.75	20	2751
11:44:47	23.95	24.05	24.05	+1.70	16	2731
11:44:44	24.00	24.05	24.05	+1.70	1	2715
11:44:06	23.95	24.00	24.00	+1.65	6	2714
11:43:09	23.95	24.00	24.00	+1.65	1	2708
11:42:44	23.95	24.00	24.00	+1.65	2	2707
11:41:27	23.95	24.00	24.00	+1.65	1	2705
11:41:27	24.00	24.05	24.00	+1.65	4	2704
11:41:14	24.00	24.05	24.05	+1.70	1	2700
11:41:04	24.05	24.10	24.05	+1.70	1	2699
11:41:00	24.00	24.10	24.00	+1.65	2	2698
11:40:49	24.00	24.05	24.00	+1.65	1	2696
11:40:49	24.00	24.10	24.00	+1.65	21	2695
11:40:19	24.00	24.10	24.00	+1.65	1	2674
11:40:11	24.00	24.10	24.00	+1.65	1	2673
11:39:58	24.00	24.10	24.00	+1.65	1	2672
11:38:44	24.00	24.10	24.00	+1.65	2	2671
11:38:41	24.00	24.10	24.00	+1.65	1	2669
11:37:55	24.00	24.10	24.00	+1.65	1	2668
11:36:57	24.00	24.05	24.05	+1.70	1	2667
11:36:57	24.00	24.05	24.05	+1.70	1	2666
11:36:28	24.00	24.05	24.05	+1.70	1	2665
11:36:17	24.05	24.10	24.05	+1.70	2	2664
11:36:15	24.05	24.10	24.05	+1.70	1	2662
11:36:07	24.05	24.10	24.05	+1.70	1	2661
11:35:44	24.05	24.10	24.05	+1.70	1	2660
11:35:41	24.05	24.10	24.05	+1.70	1	2659
11:35:31	24.05	24.10	24.05	+1.70	1	2658
11:35:13	24.10	24.15	24.05	+1.70	10	2657
11:35:13	24.10	24.15	24.10	+1.75	10	2647
11:35:00	24.05	24.10	24.10	+1.75	3	2637
11:35:00	24.05	24.10	24.10	+1.75	1	2634
11:34:57	24.05	24.10	24.10	+1.75	2	2633
11:34:40	24.05	24.10	24.10	+1.75	1	2631
11:34:24	24.05	24.10	24.10	+1.75	1	2630
11:34:08	24.05	24.10	24.10	+1.75	1	2629
11:33:21	24.05	24.10	24.10	+1.75	13	2628
11:32:53	24.05	24.10	24.05	+1.70	2	2615
11:32:48	24.05	24.10	24.05	+1.70	1	2613
11:32:31	24.05	24.10	24.05	+1.70	1	2612
11:31:54	24.05	24.10	24.10	+1.75	2	2611
11:31:36	24.05	24.10	24.05	+1.70	1	2609
11:31:36	24.05	24.10	24.10	+1.75	1	2608
11:31:32	24.05	24.10	24.05	+1.70	1	2607
11:31:31	24.05	24.10	24.10	+1.75	1	2606
11:31:27	24.05	24.10	24.05	+1.70	5	2605
11:31:21	24.10	24.15	24.10	+1.75	4	2600
11:31:16	24.10	24.15	24.10	+1.75	3	2596
11:31:00	24.10	24.15	24.10	+1.75	6	2593
11:30:59	24.10	24.15	24.15	+1.80	6	2587
11:30:58	24.10	24.15	24.10	+1.75	1	2581
11:30:30	24.10	24.15	24.10	+1.75	5	2580
11:30:21	24.10	24.15	24.10	+1.75	3	2575
11:30:13	24.10	24.15	24.10	+1.75	2	2572
11:30:06	24.10	24.15	24.15	+1.80	1	2570
11:30:00	24.10	24.15	24.15	+1.80	4	2569
11:29:56	24.10	24.15	24.15	+1.80	2	2565
11:29:32	24.05	24.10	24.10	+1.75	19	2563
11:29:32	24.05	24.10	24.10	+1.75	6	2544
11:29:32	24.00	24.10	24.10	+1.75	2	2538
11:29:16	24.00	24.05	24.05	+1.70	1	2536
11:29:08	24.00	24.05	24.05	+1.70	1	2535
11:29:08	24.00	24.05	24.05	+1.70	1	2534
11:29:03	24.00	24.10	24.00	+1.65	1	2533
11:28:46	24.00	24.10	24.00	+1.65	1	2532
11:28:17	24.00	24.05	24.05	+1.70	1	2531
11:28:15	24.00	24.05	24.05	+1.70	1	2530
11:28:10	24.00	24.05	24.05	+1.70	5	2529
11:27:17	24.05	24.10	24.05	+1.70	1	2524
11:27:16	24.05	24.10	24.05	+1.70	2	2523
11:27:14	24.05	24.10	24.05	+1.70	5	2521
11:27:10	24.05	24.10	24.05	+1.70	4	2516
11:27:07	24.05	24.10	24.05	+1.70	1	2512
11:26:43	24.05	24.10	24.05	+1.70	1	2511
11:26:19	24.05	24.10	24.05	+1.70	2	2510
11:26:15	24.00	24.05	24.05	+1.70	2	2508
11:25:57	24.05	24.10	24.05	+1.70	1	2506
11:25:53	24.05	24.10	24.05	+1.70	5	2505
11:25:51	24.05	24.10	24.05	+1.70	1	2500
11:25:35	24.00	24.10	24.00	+1.65	1	2499
11:24:51	23.95	24.00	24.00	+1.65	2	2498
11:24:51	23.95	24.00	24.00	+1.65	3	2496
11:24:45	23.95	24.05	24.05	+1.70	1	2493
11:24:45	23.95	24.05	24.05	+1.70	8	2492
11:24:45	23.95	24.00	24.00	+1.65	67	2484
11:24:45	23.95	24.00	24.00	+1.65	26	2417
11:24:41	23.95	24.00	24.00	+1.65	4	2391
11:24:41	23.95	24.00	24.00	+1.65	1	2387
11:24:41	23.95	24.00	24.00	+1.65	3	2386
11:24:41	23.90	24.00	24.00	+1.65	1	2383
11:24:41	23.90	24.00	24.00	+1.65	2	2382
11:24:41	23.90	24.00	24.00	+1.65	2	2380
11:24:41	23.90	24.00	24.00	+1.65	1	2378
11:24:41	23.90	23.95	23.95	+1.60	29	2377
11:24:41	23.85	23.90	23.90	+1.55	9	2348
11:24:24	23.85	23.90	23.85	+1.50	1	2339
11:24:21	23.85	23.90	23.90	+1.55	1	2338
11:24:20	23.85	23.90	23.90	+1.55	10	2337
11:24:02	23.85	23.90	23.85	+1.50	1	2327
11:23:05	23.85	23.90	23.85	+1.50	1	2326
11:22:07	23.80	23.85	23.85	+1.50	5	2325
11:20:43	23.80	23.85	23.85	+1.50	2	2320
11:20:42	23.80	23.85	23.85	+1.50	2	2318
11:20:03	23.80	23.85	23.85	+1.50	1	2316
11:19:52	23.80	23.85	23.85	+1.50	1	2315
11:19:21	23.75	23.85	23.85	+1.50	12	2314
11:19:21	23.75	23.85	23.85	+1.50	1	2302
11:19:08	23.80	23.85	23.75	+1.40	1	2301
11:19:08	23.80	23.85	23.80	+1.45	1	2300
11:17:52	23.80	23.85	23.80	+1.45	1	2299
11:15:37	23.75	23.80	23.80	+1.45	7	2298
11:14:54	23.75	23.80	23.80	+1.45	1	2291
11:13:25	23.75	23.80	23.80	+1.45	3	2290
11:13:00	23.75	23.80	23.80	+1.45	4	2287
11:12:58	23.75	23.80	23.80	+1.45	2	2283
11:12:21	23.75	23.80	23.80	+1.45	1	2281
11:12:16	23.75	23.80	23.80	+1.45	5	2280
11:11:32	23.75	23.80	23.80	+1.45	2	2275
11:11:28	23.75	23.80	23.80	+1.45	1	2273
11:10:54	23.70	23.75	23.75	+1.40	2	2272
11:10:54	23.70	23.75	23.75	+1.40	1	2270
11:10:48	23.65	23.70	23.70	+1.35	1	2269
11:10:34	23.60	23.65	23.65	+1.30	2	2268
11:10:34	23.65	23.70	23.65	+1.30	1	2266
11:10:15	23.65	23.70	23.65	+1.30	1	2265
11:08:58	23.60	23.70	23.60	+1.25	1	2264
11:06:23	23.65	23.75	23.65	+1.30	1	2263
11:06:22	23.65	23.75	23.65	+1.30	1	2262
11:06:18	23.60	23.70	23.70	+1.35	1	2261
11:05:53	23.60	23.75	23.60	+1.25	1	2260
11:05:33	23.60	23.75	23.60	+1.25	1	2259
11:05:33	23.60	23.75	23.60	+1.25	1	2258
11:05:33	23.60	23.75	23.60	+1.25	3	2257
11:05:13	23.70	23.75	23.70	+1.35	7	2254
11:04:47	23.70	23.75	23.70	+1.35	1	2247
11:04:26	23.70	23.75	23.70	+1.35	1	2246
11:04:09	23.70	23.75	23.70	+1.35	3	2245
11:02:45	23.70	23.75	23.70	+1.35	2	2242
11:02:33	23.70	23.75	23.70	+1.35	1	2240
11:02:28	23.70	23.75	23.70	+1.35	1	2239
11:01:50	23.70	23.80	23.70	+1.35	3	2238
11:01:37	23.70	23.80	23.70	+1.35	1	2235
11:01:36	23.70	23.80	23.70	+1.35	1	2234
11:00:25	23.70	23.80	23.70	+1.35	1	2233
11:00:11	23.70	23.80	23.70	+1.35	1	2232
11:00:00	23.70	23.80	23.70	+1.35	1	2231
10:59:17	23.75	23.80	23.75	+1.40	1	2230
10:58:39	23.70	23.75	23.75	+1.40	2	2229
10:57:58	23.75	23.80	23.75	+1.40	9	2227
10:55:47	23.75	23.80	23.75	+1.40	1	2218
10:55:04	23.75	23.80	23.75	+1.40	4	2217
10:53:24	23.75	23.80	23.80	+1.45	1	2213
10:53:20	23.75	23.80	23.80	+1.45	5	2212
10:53:01	23.80	23.85	23.80	+1.45	4	2207
10:52:52	23.80	23.85	23.80	+1.45	1	2203
10:52:48	23.80	23.85	23.80	+1.45	5	2202
10:51:26	23.80	23.85	23.80	+1.45	1	2197
10:51:22	23.80	23.85	23.80	+1.45	1	2196
10:50:16	23.85	23.90	23.85	+1.50	3	2195
10:50:16	23.85	23.90	23.85	+1.50	6	2192
10:49:36	23.85	23.90	23.90	+1.55	1	2186
10:49:23	23.85	23.90	23.85	+1.50	1	2185
10:49:08	23.85	23.90	23.85	+1.50	2	2184
10:48:36	23.85	23.90	23.85	+1.50	1	2182
10:47:19	23.90	23.95	23.90	+1.55	1	2181
10:46:59	23.85	23.90	23.90	+1.55	1	2180
10:46:25	23.85	23.90	23.90	+1.55	1	2179
10:46:17	23.85	23.90	23.90	+1.55	2	2178
10:45:46	23.90	23.95	23.90	+1.55	1	2176
10:45:39	23.85	23.90	23.90	+1.55	2	2175
10:45:39	23.85	23.90	23.85	+1.50	1	2173
10:45:28	23.80	23.85	23.85	+1.50	1	2172
10:44:47	23.80	23.85	23.85	+1.50	2	2171
10:44:47	23.75	23.80	23.80	+1.45	11	2169
10:44:43	23.75	23.80	23.75	+1.40	3	2158
10:44:31	23.75	23.80	23.75	+1.40	1	2155
10:43:39	23.75	23.80	23.75	+1.40	1	2154
10:43:15	23.80	23.85	23.80	+1.45	3	2153
10:43:07	23.80	23.85	23.80	+1.45	10	2150
10:42:35	23.80	23.85	23.85	+1.50	1	2140
10:42:28	23.80	23.85	23.85	+1.50	1	2139
10:41:59	23.85	23.90	23.90	+1.55	1	2138
10:41:57	23.85	23.95	23.95	+1.60	1	2137
10:41:55	23.90	23.95	23.90	+1.55	5	2136
10:41:44	23.85	23.90	23.90	+1.55	1	2131
10:41:44	23.80	23.90	23.90	+1.55	2	2130
10:41:44	23.80	23.85	23.85	+1.50	2	2128
10:41:42	23.80	23.85	23.85	+1.50	2	2126
10:41:36	23.80	23.85	23.85	+1.50	1	2124
10:41:28	23.80	23.85	23.80	+1.45	1	2123
10:41:13	23.80	23.85	23.80	+1.45	1	2122
10:41:01	23.80	23.85	23.85	+1.50	1	2121
10:40:48	23.80	23.90	23.80	+1.45	1	2120
10:40:15	23.80	23.85	23.85	+1.50	2	2119
10:40:05	23.80	23.85	23.80	+1.45	1	2117
10:39:50	23.80	23.85	23.80	+1.45	3	2116
10:39:16	23.85	23.90	23.85	+1.50	1	2113
10:39:12	23.85	23.90	23.85	+1.50	2	2112
10:38:54	23.85	23.90	23.90	+1.55	1	2110
10:38:46	23.85	23.90	23.90	+1.55	1	2109
10:38:44	23.90	23.95	23.90	+1.55	1	2108
10:38:41	23.85	23.90	23.90	+1.55	1	2107
10:38:20	23.85	23.90	23.90	+1.55	1	2106
10:38:11	23.90	23.95	23.90	+1.55	1	2105
10:38:06	23.90	23.95	23.90	+1.55	3	2104
10:37:52	23.90	23.95	23.90	+1.55	1	2101
10:37:46	23.90	23.95	23.90	+1.55	5	2100
10:37:37	23.90	23.95	23.95	+1.60	1	2095
10:37:20	23.90	24.00	23.90	+1.55	5	2094
10:36:55	23.90	24.00	23.90	+1.55	1	2089
10:36:49	23.90	24.00	23.90	+1.55	2	2088
10:36:49	23.90	23.95	23.95	+1.60	1	2086
10:36:49	23.90	23.95	23.95	+1.60	3	2085
10:36:49	23.90	24.00	24.00	+1.65	3	2082
10:36:44	23.90	24.00	24.00	+1.65	1	2079
10:36:37	23.90	24.00	24.00	+1.65	5	2078
10:36:26	23.90	24.00	24.00	+1.65	4	2073
10:36:22	23.90	24.00	24.00	+1.65	3	2069
10:36:19	23.90	24.00	24.00	+1.65	3	2066
10:36:07	23.90	24.00	24.00	+1.65	2	2063
10:36:07	23.90	23.95	23.95	+1.60	16	2061
10:36:07	23.85	23.90	23.90	+1.55	14	2045
10:35:53	23.80	23.85	23.85	+1.50	1	2031
10:35:32	23.75	23.80	23.80	+1.45	2	2030
10:35:29	23.80	23.85	23.80	+1.45	3	2028
10:35:22	23.80	23.85	23.80	+1.45	2	2025
10:35:10	23.80	23.90	23.80	+1.45	1	2023
10:35:03	23.85	23.90	23.85	+1.50	4	2022
10:35:03	23.85	23.90	23.85	+1.50	1	2018
10:34:53	23.85	23.90	23.85	+1.50	4	2017
10:34:50	23.85	23.90	23.85	+1.50	1	2013
10:34:42	23.85	23.90	23.80	+1.45	3	2012
10:34:42	23.85	23.90	23.85	+1.50	2	2009
10:34:38	23.85	23.90	23.90	+1.55	5	2007
10:34:38	23.90	23.95	23.90	+1.55	1	2002
10:34:38	23.85	23.90	23.90	+1.55	1	2001
10:34:33	23.85	23.90	23.90	+1.55	1	2000
10:34:25	23.85	23.90	23.90	+1.55	1	1999
10:34:24	23.85	23.90	23.85	+1.50	1	1998
10:34:14	23.85	23.90	23.85	+1.50	1	1997
10:34:11	23.90	23.95	23.85	+1.50	2	1996
10:34:11	23.90	23.95	23.90	+1.55	3	1994
10:34:10	23.90	23.95	23.90	+1.55	4	1991
10:34:09	23.90	23.95	23.90	+1.55	3	1987
10:34:03	23.90	23.95	23.90	+1.55	5	1984
10:33:41	23.90	23.95	23.95	+1.60	4	1979
10:33:33	23.90	23.95	23.95	+1.60	1	1975
10:33:30	23.90	23.95	23.95	+1.60	1	1974
10:33:16	23.90	23.95	23.95	+1.60	25	1973
10:33:13	23.90	23.95	23.90	+1.55	7	1948
10:33:06	23.90	23.95	23.90	+1.55	1	1941
10:33:03	23.90	23.95	23.90	+1.55	7	1940
10:32:53	23.90	23.95	23.95	+1.60	1	1933
10:32:44	23.90	23.95	23.95	+1.60	1	1932
10:32:35	23.90	23.95	23.90	+1.55	1	1931
10:32:33	23.85	23.90	23.90	+1.55	9	1930
10:32:11	23.90	23.95	23.90	+1.55	12	1921
10:32:06	23.90	23.95	23.90	+1.55	1	1909
10:31:58	23.90	23.95	23.90	+1.55	1	1908
10:31:50	23.90	23.95	23.95	+1.60	1	1907
10:31:49	23.90	23.95	23.95	+1.60	1	1906
10:31:47	23.90	23.95	23.95	+1.60	2	1905
10:31:45	23.90	23.95	23.95	+1.60	1	1903
10:31:45	23.90	23.95	23.95	+1.60	1	1902
10:31:38	23.90	23.95	23.95	+1.60	4	1901
10:31:37	23.90	23.95	23.95	+1.60	4	1897
10:31:28	23.90	23.95	23.95	+1.60	1	1893
10:31:23	23.95	24.00	23.95	+1.60	1	1892
10:31:23	23.90	23.95	23.95	+1.60	2	1891
10:31:21	23.90	23.95	23.95	+1.60	2	1889
10:31:19	23.90	23.95	23.95	+1.60	1	1887
10:31:15	23.95	24.00	23.95	+1.60	1	1886
10:31:12	23.90	23.95	23.95	+1.60	1	1885
10:31:09	23.90	23.95	23.95	+1.60	1	1884
10:31:08	23.90	24.00	24.00	+1.65	2	1883
10:31:05	23.95	24.00	23.95	+1.60	3	1881
10:31:05	23.90	23.95	23.95	+1.60	7	1878
10:31:00	23.90	24.00	24.00	+1.65	1	1871
10:30:59	23.85	23.95	23.95	+1.60	13	1870
10:30:56	23.85	23.95	23.95	+1.60	2	1857
10:30:56	23.85	23.95	23.95	+1.60	3	1855
10:30:55	23.85	23.95	23.95	+1.60	10	1852
10:30:53	23.85	23.95	23.95	+1.60	1	1842
10:30:53	23.85	23.95	23.95	+1.60	1	1841
10:30:53	23.85	23.95	23.95	+1.60	1	1840
10:30:50	23.85	23.95	23.85	+1.50	1	1839
10:30:47	23.85	23.90	23.90	+1.55	12	1838
10:30:47	23.80	23.90	23.90	+1.55	9	1826
10:30:46	23.85	23.90	23.85	+1.50	1	1817
10:30:46	23.85	23.90	23.85	+1.50	1	1816
10:30:46	23.85	23.90	23.85	+1.50	1	1815
10:30:41	23.80	23.85	23.85	+1.50	2	1814
10:30:41	23.80	23.85	23.85	+1.50	1	1812
10:30:30	23.80	23.85	23.80	+1.45	1	1811
10:30:21	23.80	23.85	23.85	+1.50	1	1810
10:30:15	23.80	23.85	23.85	+1.50	10	1809
10:30:09	23.80	23.85	23.85	+1.50	1	1799
10:30:01	23.80	23.85	23.85	+1.50	1	1798
10:30:01	23.75	23.80	23.80	+1.45	14	1797
10:30:01	23.75	23.80	23.80	+1.45	1	1783
10:29:57	23.70	23.75	23.75	+1.40	1	1782
10:29:52	23.75	23.80	23.75	+1.40	1	1781
10:29:49	23.70	23.75	23.75	+1.40	12	1780
10:29:42	23.65	23.75	23.75	+1.40	1	1768
10:29:30	23.65	23.70	23.70	+1.35	1	1767
10:29:29	23.65	23.70	23.70	+1.35	6	1766
10:29:28	23.65	23.70	23.70	+1.35	3	1760
10:29:16	23.65	23.70	23.70	+1.35	1	1757
10:29:14	23.70	23.75	23.70	+1.35	1	1756
10:29:09	23.70	23.75	23.70	+1.35	2	1755
10:29:08	23.70	23.75	23.75	+1.40	1	1753
10:29:04	23.70	23.75	23.75	+1.40	1	1752
10:29:02	23.70	23.75	23.75	+1.40	1	1751
10:29:00	23.70	23.75	23.70	+1.35	5	1750
10:28:56	23.70	23.75	23.75	+1.40	1	1745
10:28:47	23.70	23.75	23.70	+1.35	1	1744
10:28:37	23.65	23.70	23.70	+1.35	2	1743
10:28:37	23.65	23.70	23.70	+1.35	1	1741
10:28:35	23.65	23.70	23.70	+1.35	2	1740
10:28:32	23.65	23.70	23.70	+1.35	2	1738
10:28:32	23.65	23.70	23.70	+1.35	2	1736
10:28:28	23.65	23.70	23.70	+1.35	3	1734
10:28:23	23.65	23.70	23.70	+1.35	1	1731
10:27:52	23.60	23.65	23.65	+1.30	4	1730
10:27:52	23.55	23.60	23.60	+1.25	1	1726
10:27:52	23.60	23.65	23.60	+1.25	1	1725
10:27:40	23.55	23.60	23.60	+1.25	5	1724
10:27:14	23.50	23.55	23.55	+1.20	2	1719
10:27:14	23.50	23.55	23.55	+1.20	1	1717
10:26:34	23.45	23.50	23.50	+1.15	1	1716
10:26:33	23.45	23.50	23.50	+1.15	2	1715
10:25:25	23.45	23.50	23.50	+1.15	1	1713
10:25:25	23.50	23.55	23.50	+1.15	2	1712
10:25:23	23.45	23.50	23.50	+1.15	1	1710
10:25:23	23.45	23.50	23.50	+1.15	1	1709
10:25:23	23.50	23.55	23.50	+1.15	1	1708
10:25:19	23.50	23.55	23.55	+1.20	1	1707
10:24:54	23.50	23.55	23.55	+1.20	2	1706
10:24:05	23.50	23.55	23.55	+1.20	1	1704
10:23:32	23.50	23.60	23.50	+1.15	2	1703
10:22:41	23.50	23.60	23.50	+1.15	1	1701
10:22:33	23.50	23.60	23.50	+1.15	2	1700
10:22:19	23.50	23.60	23.50	+1.15	3	1698
10:21:02	23.45	23.50	23.50	+1.15	1	1695
10:21:02	23.50	23.55	23.50	+1.15	5	1694
10:20:58	23.50	23.55	23.50	+1.15	1	1689
10:20:55	23.55	23.60	23.55	+1.20	7	1688
10:20:05	23.55	23.60	23.60	+1.25	1	1681
10:19:04	23.55	23.60	23.60	+1.25	2	1680
10:18:56	23.55	23.60	23.60	+1.25	1	1678
10:18:34	23.55	23.60	23.60	+1.25	3	1677
10:18:29	23.55	23.60	23.60	+1.25	1	1674
10:18:21	23.55	23.60	23.60	+1.25	1	1673
10:18:11	23.55	23.60	23.60	+1.25	1	1672
10:18:00	23.60	23.65	23.60	+1.25	2	1671
10:17:06	23.55	23.60	23.60	+1.25	3	1669
10:16:53	23.55	23.60	23.60	+1.25	1	1666
10:16:53	23.55	23.60	23.60	+1.25	1	1665
10:16:53	23.55	23.60	23.60	+1.25	10	1664
10:15:52	23.50	23.55	23.55	+1.20	1	1654
10:15:33	23.45	23.55	23.55	+1.20	1	1653
10:14:43	23.50	23.60	23.60	+1.25	1	1652
10:14:35	23.45	23.60	23.60	+1.25	1	1651
10:14:24	23.45	23.60	23.45	+1.10	2	1650
10:14:16	23.55	23.60	23.50	+1.15	8	1648
10:14:16	23.55	23.60	23.55	+1.20	7	1640
10:13:54	23.65	23.70	23.60	+1.25	3	1633
10:13:54	23.65	23.70	23.65	+1.30	4	1630
10:13:38	23.65	23.75	23.65	+1.30	1	1626
10:13:34	23.70	23.75	23.70	+1.35	2	1625
10:13:20	23.65	23.70	23.70	+1.35	5	1623
10:12:49	23.65	23.70	23.70	+1.35	4	1618
10:12:39	23.65	23.70	23.70	+1.35	1	1614
10:12:36	23.65	23.70	23.70	+1.35	3	1613
10:12:20	23.65	23.70	23.70	+1.35	1	1610
10:12:05	23.60	23.65	23.65	+1.30	2	1609
10:12:05	23.55	23.65	23.65	+1.30	1	1607
10:12:05	23.55	23.65	23.65	+1.30	2	1606
10:12:05	23.55	23.60	23.60	+1.25	3	1604
10:12:05	23.55	23.60	23.60	+1.25	5	1601
10:12:05	23.55	23.60	23.60	+1.25	16	1596
10:12:05	23.55	23.60	23.60	+1.25	2	1580
10:12:05	23.55	23.60	23.60	+1.25	2	1578
10:12:04	23.55	23.60	23.60	+1.25	2	1576
10:12:02	23.55	23.60	23.60	+1.25	1	1574
10:11:53	23.55	23.60	23.60	+1.25	1	1573
10:11:30	23.50	23.55	23.55	+1.20	4	1572
10:11:11	23.45	23.55	23.55	+1.20	2	1568
10:10:46	23.45	23.55	23.55	+1.20	5	1566
10:10:44	23.50	23.55	23.45	+1.10	6	1561
10:10:44	23.50	23.55	23.50	+1.15	7	1555
10:10:32	23.50	23.55	23.55	+1.20	1	1548
10:09:39	23.50	23.60	23.60	+1.25	1	1547
10:09:15	23.50	23.60	23.60	+1.25	1	1546
10:08:45	23.55	23.60	23.55	+1.20	5	1545
10:07:59	23.60	23.70	23.60	+1.25	1	1540
10:07:44	23.55	23.70	23.70	+1.35	1	1539
10:07:42	23.65	23.70	23.65	+1.30	1	1538
10:07:42	23.65	23.70	23.65	+1.30	1	1537
10:07:41	23.60	23.70	23.60	+1.25	2	1536
10:07:39	23.55	23.60	23.70	+1.35	3	1534
10:07:39	23.55	23.60	23.60	+1.25	1	1531
10:07:33	23.55	23.65	23.65	+1.30	1	1530
10:07:27	23.55	23.65	23.65	+1.30	1	1529
10:06:30	23.55	23.65	23.55	+1.20	1	1528
10:05:55	23.55	23.65	23.55	+1.20	1	1527
10:05:55	23.55	23.65	23.55	+1.20	3	1526
10:05:49	23.45	23.55	23.75	+1.40	5	1523
10:05:49	23.45	23.55	23.70	+1.35	5	1518
10:05:49	23.45	23.55	23.60	+1.25	5	1513
10:05:49	23.45	23.55	23.55	+1.20	5	1508
10:05:47	23.50	23.60	23.45	+1.10	6	1503
10:05:47	23.50	23.60	23.50	+1.15	1	1497
10:05:32	23.50	23.55	23.50	+1.15	6	1496
10:05:24	23.50	23.60	23.50	+1.15	1	1490
10:05:23	23.50	23.60	23.50	+1.15	1	1489
10:04:25	23.70	23.75	23.70	+1.35	1	1488
10:04:16	23.55	23.65	23.70	+1.35	1	1487
10:04:16	23.55	23.65	23.65	+1.30	1	1486
10:04:15	23.60	23.70	23.60	+1.25	3	1485
10:04:09	23.55	23.60	23.70	+1.35	1	1482
10:04:09	23.55	23.60	23.60	+1.25	1	1481
10:03:56	23.55	23.60	23.60	+1.25	1	1480
10:03:47	23.55	23.60	23.60	+1.25	1	1479
10:03:29	23.50	23.55	23.60	+1.25	1	1478
10:03:29	23.50	23.55	23.55	+1.20	1	1477
10:03:23	23.55	23.65	23.55	+1.20	1	1476
10:03:15	23.55	23.60	23.60	+1.25	1	1475
10:03:05	23.60	23.65	23.60	+1.25	7	1474
10:03:05	23.60	23.65	23.60	+1.25	18	1467
10:02:59	23.60	23.70	23.70	+1.35	1	1449
10:02:59	23.60	23.70	23.60	+1.25	18	1448
10:02:54	23.60	23.70	23.70	+1.35	1	1430
10:02:46	23.65	23.70	23.70	+1.35	1	1429
10:02:40	23.60	23.70	23.70	+1.35	1	1428
10:02:25	23.70	23.75	23.70	+1.35	1	1427
10:02:16	23.65	23.70	23.70	+1.35	9	1426
10:02:09	23.70	23.75	23.70	+1.35	1	1417
10:02:08	23.70	23.75	23.70	+1.35	1	1416
10:02:00	23.70	23.75	23.70	+1.35	1	1415
10:01:39	23.65	23.70	23.70	+1.35	1	1414
10:01:38	23.65	23.70	23.70	+1.35	2	1413
10:01:33	23.70	23.75	23.70	+1.35	2	1411
10:01:27	23.65	23.75	23.75	+1.40	1	1409
10:01:25	23.65	23.75	23.80	+1.45	1	1408
10:01:25	23.65	23.75	23.75	+1.40	2	1407
10:01:21	23.65	23.75	23.75	+1.40	1	1405
10:01:21	23.70	23.80	23.70	+1.35	2	1404
10:01:11	23.70	23.80	23.80	+1.45	1	1402
10:01:10	23.70	23.80	23.70	+1.35	1	1401
10:01:02	23.75	23.80	23.75	+1.40	4	1400
10:01:02	23.75	23.80	23.75	+1.40	2	1396
10:00:52	23.75	23.80	23.80	+1.45	1	1394
10:00:49	23.75	23.80	23.75	+1.40	2	1393
10:00:49	23.75	23.80	23.80	+1.45	1	1391
10:00:47	23.75	23.80	23.80	+1.45	2	1390
10:00:47	23.75	23.80	23.75	+1.40	1	1388
10:00:35	23.70	23.80	23.80	+1.45	1	1387
10:00:32	23.70	23.85	23.85	+1.50	1	1386
10:00:31	23.85	23.90	23.85	+1.50	1	1385
10:00:31	23.85	23.90	23.85	+1.50	1	1384
10:00:31	23.85	23.90	23.85	+1.50	2	1383
10:00:31	23.85	23.90	23.85	+1.50	4	1381
10:00:31	23.70	23.85	23.85	+1.50	2	1377
10:00:31	23.80	23.85	23.80	+1.45	22	1375
10:00:31	23.80	23.85	23.85	+1.50	1	1353
10:00:27	23.85	23.90	23.85	+1.50	2	1352
10:00:27	23.80	23.90	23.90	+1.55	1	1350
10:00:27	23.80	23.90	23.90	+1.55	2	1349
10:00:26	23.80	23.90	23.95	+1.60	4	1347
10:00:26	23.80	23.90	23.90	+1.55	5	1343
10:00:25	23.85	23.95	23.85	+1.50	3	1338
10:00:25	23.80	23.95	23.95	+1.60	1	1335
10:00:20	23.80	23.95	23.95	+1.60	1	1334
10:00:19	23.85	23.90	23.85	+1.50	1	1333
10:00:18	23.85	23.95	23.85	+1.50	2	1332
10:00:18	23.85	23.95	23.95	+1.60	3	1330
10:00:16	23.85	23.95	23.85	+1.50	1	1327
10:00:15	23.85	23.95	23.95	+1.60	1	1326
10:00:13	23.80	23.90	23.90	+1.55	5	1325
10:00:13	23.85	23.90	23.85	+1.50	1	1320
10:00:12	23.80	23.90	23.90	+1.55	20	1319
10:00:10	23.80	23.90	23.80	+1.45	2	1299
10:00:09	23.80	23.90	23.90	+1.55	1	1297
10:00:07	23.80	23.85	23.85	+1.50	2	1296
10:00:07	23.80	23.85	23.85	+1.50	3	1294
10:00:06	23.80	23.85	23.85	+1.50	1	1291
10:00:03	23.75	23.80	23.80	+1.45	17	1290
10:00:01	23.75	23.80	23.80	+1.45	8	1273
09:59:57	23.75	23.80	23.80	+1.45	2	1265
09:59:56	23.75	23.80	23.75	+1.40	1	1263
09:59:56	23.75	23.80	23.80	+1.45	1	1262
09:59:55	23.75	23.80	23.80	+1.45	1	1261
09:59:54	23.70	23.75	23.75	+1.40	2	1260
09:59:50	23.75	23.80	23.75	+1.40	1	1258
09:59:49	23.70	23.75	23.80	+1.45	11	1257
09:59:49	23.70	23.75	23.75	+1.40	19	1246
09:59:48	23.70	23.75	23.70	+1.35	2	1227
09:59:46	23.65	23.75	23.75	+1.40	5	1225
09:59:45	23.65	23.75	23.75	+1.40	1	1220
09:59:45	23.65	23.75	23.75	+1.40	5	1219
09:59:41	23.65	23.70	23.70	+1.35	13	1214
09:59:41	23.65	23.70	23.70	+1.35	2	1201
09:59:40	23.65	23.70	23.70	+1.35	1	1199
09:59:35	23.60	23.65	23.65	+1.30	17	1198
09:59:20	23.60	23.65	23.65	+1.30	1	1181
09:59:10	23.55	23.60	23.60	+1.25	1	1180
09:59:04	23.60	23.65	23.60	+1.25	1	1179
09:58:51	23.60	23.65	23.60	+1.25	1	1178
09:58:30	23.55	23.65	23.65	+1.30	1	1177
09:58:27	23.55	23.60	23.60	+1.25	10	1176
09:58:27	23.55	23.60	23.60	+1.25	1	1166
09:58:15	23.50	23.60	23.60	+1.25	1	1165
09:57:51	23.55	23.60	23.50	+1.15	4	1164
09:57:51	23.55	23.60	23.55	+1.20	1	1160
09:57:47	23.55	23.60	23.60	+1.25	1	1159
09:57:39	23.50	23.55	23.60	+1.25	3	1158
09:57:39	23.50	23.55	23.55	+1.20	17	1155
09:57:36	23.50	23.55	23.50	+1.15	4	1138
09:57:26	23.50	23.55	23.50	+1.15	1	1134
09:57:02	23.50	23.55	23.50	+1.15	1	1133
09:56:56	23.45	23.55	23.55	+1.20	1	1132
09:56:39	23.45	23.50	23.55	+1.20	3	1131
09:56:39	23.45	23.50	23.50	+1.15	2	1128
09:56:22	23.50	23.55	23.50	+1.15	3	1126
09:56:22	23.50	23.55	23.50	+1.15	20	1123
09:56:14	23.50	23.55	23.50	+1.15	1	1103
09:56:00	23.50	23.55	23.55	+1.20	2	1102
09:55:50	23.50	23.55	23.55	+1.20	1	1100
09:55:43	23.50	23.55	23.55	+1.20	1	1099
09:55:32	23.50	23.55	23.55	+1.20	1	1098
09:54:59	23.50	23.55	23.50	+1.15	1	1097
09:54:50	23.45	23.50	23.50	+1.15	1	1096
09:54:46	23.45	23.50	23.50	+1.15	1	1095
09:54:45	23.45	23.50	23.50	+1.15	3	1094
09:54:31	23.45	23.50	23.50	+1.15	1	1091
09:54:21	23.45	23.50	23.50	+1.15	2	1090
09:53:53	23.40	23.45	23.45	+1.10	5	1088
09:53:27	23.40	23.45	23.45	+1.10	1	1083
09:53:21	23.40	23.45	23.40	+1.05	1	1082
09:53:18	23.35	23.40	23.40	+1.05	1	1081
09:53:02	23.40	23.45	23.40	+1.05	1	1080
09:52:19	23.35	23.40	23.40	+1.05	1	1079
09:52:19	23.35	23.40	23.40	+1.05	2	1078
09:52:12	23.35	23.40	23.40	+1.05	3	1076
09:51:54	23.30	23.45	23.30	+0.95	1	1073
09:51:52	23.30	23.40	23.40	+1.05	3	1072
09:51:45	23.30	23.40	23.30	+0.95	1	1069
09:51:44	23.35	23.40	23.30	+0.95	4	1068
09:51:44	23.35	23.40	23.35	+1.00	1	1064
09:51:26	23.40	23.45	23.40	+1.05	9	1063
09:51:26	23.40	23.45	23.40	+1.05	1	1054
09:51:26	23.40	23.45	23.40	+1.05	2	1053
09:51:24	23.40	23.45	23.45	+1.10	1	1051
09:51:15	23.45	23.50	23.45	+1.10	3	1050
09:51:15	23.45	23.50	23.45	+1.10	2	1047
09:51:12	23.45	23.50	23.45	+1.10	1	1045
09:51:11	23.45	23.50	23.45	+1.10	2	1044
09:51:10	23.45	23.50	23.45	+1.10	1	1042
09:51:07	23.45	23.50	23.50	+1.15	1	1041
09:50:42	23.45	23.50	23.45	+1.10	4	1040
09:50:41	23.45	23.50	23.45	+1.10	15	1036
09:50:33	23.50	23.55	23.50	+1.15	23	1021
09:50:27	23.55	23.60	23.55	+1.20	1	998
09:50:27	23.50	23.55	23.55	+1.20	3	997
09:50:16	23.55	23.60	23.55	+1.20	5	994
09:50:16	23.55	23.60	23.55	+1.20	2	989
09:50:06	23.55	23.60	23.60	+1.25	1	987
09:50:02	23.55	23.60	23.60	+1.25	1	986
09:49:58	23.55	23.60	23.60	+1.25	1	985
09:49:49	23.50	23.55	23.55	+1.20	3	984
09:49:49	23.50	23.55	23.55	+1.20	12	981
09:49:47	23.50	23.55	23.55	+1.20	5	969
09:49:41	23.50	23.60	23.60	+1.25	1	964
09:49:41	23.50	23.55	23.55	+1.20	1	963
09:49:41	23.50	23.55	23.55	+1.20	2	962
09:49:41	23.55	23.60	23.55	+1.20	2	960
09:49:41	23.55	23.60	23.60	+1.25	5	958
09:49:29	23.50	23.60	23.60	+1.25	1	953
09:49:26	23.50	23.60	23.60	+1.25	1	952
09:49:23	23.50	23.60	23.50	+1.15	3	951
09:49:23	23.45	23.55	23.55	+1.20	1	948
09:49:20	23.45	23.50	23.50	+1.15	1	947
09:49:11	23.50	23.60	23.50	+1.15	1	946
09:49:07	23.55	23.60	23.50	+1.15	6	945
09:49:07	23.55	23.60	23.55	+1.20	4	939
09:49:04	23.50	23.55	23.55	+1.20	4	935
09:48:58	23.45	23.50	23.50	+1.15	5	931
09:48:58	23.45	23.50	23.50	+1.15	8	926
09:48:58	23.45	23.50	23.50	+1.15	37	918
09:48:58	23.45	23.50	23.50	+1.15	5	881
09:48:57	23.45	23.50	23.50	+1.15	1	876
09:48:54	23.45	23.50	23.50	+1.15	2	875
09:48:54	23.45	23.50	23.50	+1.15	1	873
09:48:49	23.40	23.45	23.45	+1.10	16	872
09:48:49	23.40	23.45	23.45	+1.10	1	856
09:48:37	23.40	23.45	23.45	+1.10	1	855
09:48:33	23.35	23.40	23.40	+1.05	7	854
09:48:33	23.35	23.40	23.40	+1.05	2	847
09:48:25	23.30	23.40	23.40	+1.05	1	845
09:48:08	23.30	23.40	23.40	+1.05	1	844
09:47:49	23.30	23.40	23.30	+0.95	1	843
09:47:49	23.30	23.35	23.35	+1.00	2	842
09:47:49	23.30	23.35	23.35	+1.00	1	840
09:47:41	23.30	23.35	23.35	+1.00	2	839
09:47:12	23.30	23.35	23.35	+1.00	6	837
09:46:57	23.30	23.35	23.35	+1.00	1	831
09:46:54	23.30	23.35	23.30	+0.95	1	830
09:46:53	23.30	23.35	23.35	+1.00	1	829
09:46:51	23.35	23.40	23.35	+1.00	7	828
09:46:26	23.35	23.40	23.40	+1.05	1	821
09:46:18	23.35	23.40	23.40	+1.05	1	820
09:46:16	23.35	23.40	23.40	+1.05	1	819
09:46:14	23.35	23.40	23.40	+1.05	1	818
09:46:06	23.40	23.45	23.40	+1.05	1	817
09:46:02	23.35	23.45	23.45	+1.10	1	816
09:46:02	23.35	23.45	23.45	+1.10	3	815
09:45:40	23.35	23.45	23.45	+1.10	1	812
09:45:21	23.35	23.40	23.40	+1.05	4	811
09:45:13	23.35	23.40	23.40	+1.05	2	807
09:45:03	23.35	23.40	23.40	+1.05	2	805
09:44:58	23.35	23.40	23.35	+1.00	2	803
09:44:52	23.35	23.40	23.40	+1.05	1	801
09:44:44	23.35	23.40	23.40	+1.05	5	800
09:44:41	23.30	23.40	23.40	+1.05	1	795
09:44:27	23.30	23.40	23.40	+1.05	1	794
09:44:23	23.30	23.40	23.40	+1.05	1	793
09:44:15	23.30	23.45	23.45	+1.10	1	792
09:44:09	23.30	23.45	23.45	+1.10	1	791
09:44:01	23.30	23.45	23.45	+1.10	1	790
09:44:01	23.30	23.45	23.45	+1.10	1	789
09:44:01	23.30	23.45	23.45	+1.10	1	788
09:44:01	23.30	23.45	23.45	+1.10	2	787
09:44:01	23.30	23.40	23.40	+1.05	12	785
09:44:01	23.30	23.40	23.40	+1.05	2	773
09:44:01	23.30	23.35	23.35	+1.00	1	771
09:44:01	23.30	23.35	23.35	+1.00	3	770
09:44:01	23.25	23.30	23.30	+0.95	129	767
09:43:56	23.25	23.30	23.25	+0.90	1	638
09:43:55	23.25	23.30	23.30	+0.95	1	637
09:43:48	23.25	23.30	23.25	+0.90	1	636
09:43:22	23.25	23.30	23.25	+0.90	2	635
09:43:11	23.25	23.30	23.25	+0.90	2	633
09:42:55	23.20	23.30	23.30	+0.95	3	631
09:42:01	23.20	23.30	23.20	+0.85	4	628
09:41:54	23.20	23.30	23.20	+0.85	2	624
09:41:52	23.20	23.30	23.30	+0.95	1	622
09:41:46	23.20	23.30	23.30	+0.95	1	621
09:41:32	23.25	23.30	23.25	+0.90	2	620
09:41:31	23.25	23.30	23.25	+0.90	6	618
09:41:26	23.25	23.30	23.30	+0.95	5	612
09:41:23	23.25	23.30	23.30	+0.95	2	607
09:41:03	23.25	23.30	23.30	+0.95	1	605
09:40:31	23.25	23.30	23.25	+0.90	3	604
09:40:20	23.25	23.30	23.30	+0.95	1	601
09:40:19	23.25	23.30	23.25	+0.90	1	600
09:40:10	23.25	23.30	23.30	+0.95	1	599
09:40:04	23.25	23.30	23.30	+0.95	3	598
09:39:41	23.25	23.30	23.30	+0.95	1	595
09:39:40	23.25	23.30	23.30	+0.95	1	594
09:39:39	23.25	23.30	23.30	+0.95	1	593
09:39:38	23.25	23.30	23.30	+0.95	1	592
09:39:38	23.25	23.30	23.30	+0.95	1	591
09:39:37	23.25	23.30	23.30	+0.95	1	590
09:39:12	23.25	23.30	23.30	+0.95	1	589
09:39:08	23.20	23.25	23.25	+0.90	2	588
09:39:08	23.20	23.25	23.25	+0.90	20	586
09:39:00	23.20	23.25	23.25	+0.90	1	566
09:38:55	23.15	23.25	23.25	+0.90	1	565
09:38:55	23.15	23.25	23.25	+0.90	2	564
09:38:54	23.15	23.25	23.25	+0.90	1	562
09:38:53	23.20	23.25	23.20	+0.85	1	561
09:38:53	23.20	23.25	23.20	+0.85	2	560
09:38:45	23.20	23.25	23.25	+0.90	1	558
09:38:42	23.15	23.20	23.20	+0.85	2	557
09:38:13	23.10	23.25	23.25	+0.90	1	555
09:38:10	23.20	23.25	23.20	+0.85	6	554
09:37:55	23.20	23.25	23.25	+0.90	1	548
09:37:46	23.20	23.25	23.25	+0.90	4	547
09:37:42	23.20	23.25	23.25	+0.90	2	543
09:37:12	23.20	23.25	23.25	+0.90	1	541
09:37:02	23.20	23.25	23.20	+0.85	1	540
09:36:43	23.20	23.25	23.25	+0.90	2	539
09:36:29	23.20	23.25	23.25	+0.90	4	537
09:36:19	23.20	23.25	23.25	+0.90	1	533
09:36:07	23.20	23.25	23.20	+0.85	4	532
09:36:03	23.15	23.20	23.20	+0.85	12	528
09:35:44	23.05	23.20	23.20	+0.85	1	516
09:35:43	23.10	23.20	23.10	+0.75	6	515
09:34:56	23.05	23.20	23.20	+0.85	1	509
09:34:31	23.10	23.20	23.10	+0.75	2	508
09:34:20	23.10	23.20	23.20	+0.85	4	506
09:33:50	23.10	23.20	23.20	+0.85	1	502
09:33:24	23.10	23.20	23.20	+0.85	1	501
09:33:15	23.10	23.20	23.20	+0.85	1	500
09:32:39	23.10	23.20	23.20	+0.85	5	499
09:32:00	23.10	23.20	23.20	+0.85	1	494
09:31:05	23.10	23.25	23.25	+0.90	1	493
09:31:01	23.10	23.25	23.10	+0.75	11	492
09:30:58	23.15	23.25	23.15	+0.80	2	481
09:30:52	23.15	23.25	23.15	+0.80	4	479
09:30:47	23.15	23.20	23.20	+0.85	2	475
09:30:27	23.15	23.20	23.15	+0.80	1	473
09:30:04	23.15	23.25	23.15	+0.80	2	472
09:30:03	23.20	23.25	23.20	+0.85	8	470
09:29:34	23.20	23.25	23.25	+0.90	1	462
09:29:18	23.20	23.25	23.25	+0.90	1	461
09:29:07	23.20	23.25	23.25	+0.90	1	460
09:29:07	23.20	23.25	23.25	+0.90	1	459
09:29:07	23.20	23.25	23.25	+0.90	1	458
09:29:06	23.20	23.25	23.25	+0.90	2	457
09:29:06	23.20	23.25	23.25	+0.90	1	455
09:28:41	23.20	23.25	23.20	+0.85	1	454
09:28:37	23.15	23.20	23.20	+0.85	2	453
09:28:34	23.15	23.20	23.20	+0.85	1	451
09:28:17	23.15	23.20	23.20	+0.85	1	450
09:27:48	23.15	23.20	23.20	+0.85	1	449
09:27:30	23.20	23.25	23.20	+0.85	1	448
09:27:13	23.20	23.25	23.25	+0.90	1	447
09:25:50	23.20	23.25	23.25	+0.90	1	446
09:25:25	23.20	23.25	23.30	+0.95	13	445
09:25:25	23.20	23.25	23.25	+0.90	2	432
09:24:45	23.20	23.30	23.30	+0.95	1	430
09:24:40	23.20	23.30	23.20	+0.85	2	429
09:24:38	23.20	23.25	23.30	+0.95	1	427
09:24:38	23.20	23.25	23.25	+0.90	1	426
09:24:21	23.20	23.25	23.25	+0.90	2	425
09:23:59	23.20	23.30	23.30	+0.95	2	423
09:23:57	23.20	23.30	23.30	+0.95	2	421
09:23:49	23.20	23.30	23.30	+0.95	1	419
09:23:47	23.20	23.25	23.25	+0.90	1	418
09:23:33	23.20	23.30	23.30	+0.95	1	417
09:23:31	23.20	23.25	23.25	+0.90	1	416
09:23:31	23.20	23.25	23.25	+0.90	25	415
09:23:31	23.15	23.25	23.25	+0.90	2	390
09:23:25	23.15	23.25	23.25	+0.90	1	388
09:23:17	23.15	23.20	23.20	+0.85	1	387
09:23:16	23.15	23.20	23.20	+0.85	1	386
09:23:04	23.15	23.20	23.20	+0.85	1	385
09:22:28	23.15	23.25	23.25	+0.90	1	384
09:22:14	23.15	23.25	23.25	+0.90	1	383
09:21:54	23.15	23.20	23.20	+0.85	1	382
09:21:54	23.15	23.20	23.20	+0.85	2	381
09:21:46	23.10	23.15	23.15	+0.80	2	379
09:21:46	23.05	23.15	23.15	+0.80	2	377
09:21:46	23.15	23.20	23.15	+0.80	4	375
09:21:00	23.15	23.20	23.20	+0.85	1	371
09:19:52	23.15	23.20	23.20	+0.85	1	370
09:19:51	23.20	23.25	23.20	+0.85	2	369
09:19:37	23.15	23.20	23.20	+0.85	1	367
09:19:32	23.15	23.25	23.25	+0.90	1	366
09:19:24	23.15	23.20	23.20	+0.85	1	365
09:19:18	23.15	23.20	23.20	+0.85	3	364
09:18:43	23.20	23.25	23.20	+0.85	15	361
09:18:13	23.20	23.25	23.25	+0.90	2	346
09:17:56	23.20	23.25	23.25	+0.90	1	344
09:17:48	23.20	23.30	23.30	+0.95	1	343
09:17:31	23.25	23.30	23.30	+0.95	1	342
09:17:29	23.25	23.30	23.30	+0.95	1	341
09:17:27	23.25	23.30	23.30	+0.95	1	340
09:17:26	23.25	23.30	23.30	+0.95	1	339
09:17:23	23.25	23.30	23.30	+0.95	1	338
09:17:15	23.20	23.25	23.25	+0.90	2	337
09:17:14	23.20	23.25	23.25	+0.90	1	335
09:17:14	23.20	23.25	23.25	+0.90	3	334
09:16:58	23.20	23.25	23.25	+0.90	3	331
09:16:32	23.20	23.25	23.25	+0.90	1	328
09:16:23	23.25	23.30	23.25	+0.90	3	327
09:16:22	23.25	23.30	23.25	+0.90	1	324
09:16:15	23.25	23.30	23.25	+0.90	1	323
09:16:10	23.25	23.30	23.25	+0.90	1	322
09:16:07	23.25	23.30	23.25	+0.90	1	321
09:16:07	23.25	23.30	23.30	+0.95	4	320
09:16:06	23.25	23.30	23.25	+0.90	1	316
09:16:00	23.25	23.30	23.25	+0.90	1	315
09:15:58	23.25	23.30	23.30	+0.95	1	314
09:15:58	23.25	23.30	23.25	+0.90	3	313
09:15:43	23.25	23.30	23.30	+0.95	2	310
09:15:39	23.25	23.30	23.30	+0.95	1	308
09:15:31	23.25	23.30	23.25	+0.90	2	307
09:15:31	23.25	23.30	23.30	+0.95	1	305
09:15:30	23.25	23.30	23.25	+0.90	1	304
09:15:23	23.25	23.30	23.25	+0.90	1	303
09:15:22	23.25	23.30	23.25	+0.90	1	302
09:15:22	23.20	23.25	23.25	+0.90	8	301
09:15:20	23.20	23.25	23.25	+0.90	1	293
09:15:20	23.20	23.25	23.25	+0.90	10	292
09:15:14	23.15	23.25	23.25	+0.90	1	282
09:15:12	23.15	23.25	23.25	+0.90	3	281
09:15:09	23.20	23.25	23.20	+0.85	1	278
09:15:04	23.20	23.25	23.25	+0.90	1	277
09:15:01	23.15	23.20	23.20	+0.85	1	276
09:14:52	23.15	23.25	23.25	+0.90	1	275
09:14:46	23.15	23.25	23.25	+0.90	1	274
09:14:42	23.15	23.20	23.20	+0.85	1	273
09:14:41	23.10	23.20	23.20	+0.85	1	272
09:14:38	23.15	23.20	23.15	+0.80	1	271
09:14:38	23.15	23.20	23.15	+0.80	3	270
09:14:32	23.15	23.25	23.15	+0.80	2	267
09:14:24	23.15	23.25	23.25	+0.90	1	265
09:14:19	23.20	23.25	23.20	+0.85	1	264
09:14:18	23.20	23.25	23.25	+0.90	1	263
09:14:12	23.20	23.25	23.20	+0.85	2	262
09:14:12	23.15	23.20	23.20	+0.85	8	260
09:14:10	23.15	23.20	23.15	+0.80	1	252
09:14:07	23.15	23.20	23.15	+0.80	1	251
09:13:50	23.15	23.20	23.20	+0.85	1	250
09:13:43	23.15	23.20	23.20	+0.85	1	249
09:13:42	23.15	23.20	23.15	+0.80	4	248
09:13:40	23.15	23.20	23.20	+0.85	3	244
09:13:29	23.15	23.20	23.20	+0.85	1	241
09:13:19	23.15	23.20	23.20	+0.85	1	240
09:13:16	23.15	23.20	23.20	+0.85	3	239
09:13:15	23.15	23.20	23.20	+0.85	2	236
09:13:10	23.15	23.20	23.20	+0.85	4	234
09:13:06	23.10	23.15	23.15	+0.80	10	230
09:13:03	23.10	23.15	23.15	+0.80	3	220
09:12:56	23.05	23.15	23.15	+0.80	2	217
09:12:49	23.00	23.10	23.10	+0.75	16	215
09:12:49	23.00	23.10	23.10	+0.75	2	199
09:12:37	23.00	23.05	23.05	+0.70	1	197
09:12:36	23.00	23.05	23.05	+0.70	5	196
09:12:28	22.95	23.00	23.00	+0.65	2	191
09:12:20	23.00	23.05	23.00	+0.65	2	189
09:11:55	23.00	23.05	23.00	+0.65	1	187
09:11:50	23.05	23.10	23.05	+0.70	2	186
09:11:50	23.00	23.05	23.05	+0.70	1	184
09:11:44	23.00	23.05	23.00	+0.65	1	183
09:11:44	23.00	23.10	23.00	+0.65	1	182
09:11:37	22.90	23.00	23.00	+0.65	1	181
09:11:36	22.90	23.05	22.90	+0.55	2	180
09:11:28	23.05	23.10	23.05	+0.70	1	178
09:11:18	22.90	22.95	23.05	+0.70	2	177
09:11:18	22.90	22.95	23.00	+0.65	9	175
09:11:18	22.90	22.95	22.95	+0.60	4	166
09:10:16	22.85	22.90	22.95	+0.60	10	162
09:10:16	22.85	22.90	22.90	+0.55	3	152
09:09:48	22.90	22.95	22.90	+0.55	1	149
09:09:35	22.85	22.90	22.90	+0.55	4	148
09:08:21	22.90	22.95	22.90	+0.55	5	144
09:08:06	22.90	22.95	22.90	+0.55	1	139
09:07:58	22.90	22.95	22.90	+0.55	1	138
09:07:29	22.85	22.90	22.90	+0.55	12	137
09:06:16	22.85	22.90	22.90	+0.55	6	125
09:05:36	22.80	22.85	22.85	+0.50	1	119
09:05:30	22.80	22.85	22.85	+0.50	1	118
09:05:21	22.80	22.85	22.85	+0.50	1	117
09:04:59	22.80	22.85	22.85	+0.50	1	116
09:04:35	22.85	22.90	22.85	+0.50	1	115
09:04:31	22.80	22.95	22.85	+0.50	1	114
09:02:57	22.80	22.85	22.85	+0.50	1	113
09:02:50	22.80	22.85	22.85	+0.50	3	112
09:02:44	22.80	22.85	22.85	+0.50	2	109
09:02:41	22.80	22.90	22.90	+0.55	1	107
09:02:41	22.80	22.90	22.90	+0.55	20	106
09:02:41	22.75	22.90	22.90	+0.55	17	86
09:02:31	22.75	22.85	22.85	+0.50	5	69
09:02:31	22.75	22.80	22.80	+0.45	1	64
09:01:20	22.75	22.85	22.85	+0.50	1	63
09:00:55	22.80	22.90	22.80	+0.45	2	62
09:00:46	22.80	22.85	22.85	+0.50	1	60
09:00:45	22.85	22.90	22.85	+0.50	1	59
09:00:45	22.75	22.85	22.85	+0.50	2	58
09:00:41	22.75	22.80	22.80	+0.45	1	56
09:00:40	22.80	22.85	22.80	+0.45	1	55
09:00:40	22.80	22.85	22.80	+0.45	2	54
09:00:40	22.85	22.90	22.85	+0.50	2	52
09:00:31	22.85	22.90	22.85	+0.50	1	50
09:00:30	22.80	22.90	22.90	+0.55	16	49
09:00:30	22.80	22.90	22.90	+0.55	1	33
09:00:24	22.70	22.85	22.85	+0.50	4	32
09:00:24	22.70	22.80	22.80	+0.45	9	28
09:00:24	22.65	22.75	22.75	+0.40	8	19
09:00:17	22.60	22.75	22.75	+0.40	1	11
09:00:17	22.55	22.70	22.70	+0.35	5	10
09:00:07	--	--	22.75	+0.40	5	5

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

Apple iPhone 16 Pro (256G)

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

AirPods 4 主動式降噪款

MyCard 5000點虛擬點數卡

SAMSUNG Galaxy A55 5G (8G/256G)

統一超商10000元虛擬商品卡

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

PS5 Slim 輕型光碟版主機加贈指定片單

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

台股漲639點外資買超520億史上...

騰輝-KY：高毛利航天產品放量 ...

我的自選股

即時重大訊息

‧【盤前焦點】美股反彈收紅投顧...
‧【台股盤中】漲逾550點收復所有...
‧台積電股價衝上1105元創下新天價

加密貨幣

比特幣BTC	99082.28	848.37	0.86%
以太幣ETH	3640.21	-17.53	-0.48%
瑞波幣XRP	2.38	-0.04	-1.64%
比特幣現金BCH	470.52	-8.44	-1.76%
萊特幣LTC	113.35	2.18	1.96%
卡達幣ADA	1.08	0.01	0.80%
波場幣TRX	0.263241	-0.01	-2.48%
恆星幣XLM	0.443853	-0.01	-1.52%

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。