最新潤泰材砸17.9億入股台泥加盟廠德欣先進最高持股4成熱門外資買超237億元連續15個交易日敲進新光金

更新報價

力積電 (6770) 半導體業上市

20.70 ▲+0.10 +0.49% 2.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	10,935	20.65	251	20.70	9	20.85	21.05	20.70	20.60

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	20.65	20.70	20.70	+0.10	21	10935
13:30:00	20.70	20.75	20.70	+0.10	4601	10914
13:24:59	20.70	20.75	20.70	+0.10	4	6313
13:24:58	20.70	20.75	20.70	+0.10	1	6309
13:24:57	20.70	20.75	20.75	+0.15	2	6308
13:24:56	20.70	20.75	20.70	+0.10	1	6306
13:24:55	20.70	20.75	20.75	+0.15	3	6305
13:24:52	20.70	20.75	20.75	+0.15	1	6302
13:24:29	20.70	20.75	20.70	+0.10	1	6301
13:24:28	20.70	20.75	20.70	+0.10	1	6300
13:24:27	20.70	20.75	20.70	+0.10	1	6299
13:24:27	20.70	20.75	20.70	+0.10	1	6298
13:24:26	20.70	20.75	20.70	+0.10	4	6297
13:24:26	20.70	20.75	20.70	+0.10	1	6293
13:24:25	20.70	20.75	20.70	+0.10	1	6292
13:24:15	20.70	20.75	20.70	+0.10	1	6291
13:24:15	20.70	20.75	20.70	+0.10	1	6290
13:24:14	20.70	20.75	20.75	+0.15	1	6289
13:24:14	20.70	20.75	20.70	+0.10	3	6288
13:24:13	20.70	20.75	20.70	+0.10	3	6285
13:24:09	20.70	20.75	20.70	+0.10	1	6282
13:24:08	20.70	20.75	20.75	+0.15	1	6281
13:24:02	20.70	20.75	20.70	+0.10	1	6280
13:24:01	20.70	20.75	20.70	+0.10	1	6279
13:24:01	20.70	20.75	20.70	+0.10	1	6278
13:24:00	20.70	20.75	20.70	+0.10	1	6277
13:23:46	20.70	20.75	20.75	+0.15	4	6276
13:23:42	20.70	20.75	20.70	+0.10	1	6272
13:23:41	20.70	20.75	20.70	+0.10	5	6271
13:23:12	20.70	20.75	20.70	+0.10	2	6266
13:23:10	20.70	20.75	20.70	+0.10	1	6264
13:23:08	20.70	20.75	20.70	+0.10	1	6263
13:22:58	20.70	20.75	20.70	+0.10	1	6262
13:22:18	20.70	20.75	20.70	+0.10	1	6261
13:22:15	20.70	20.75	20.70	+0.10	2	6260
13:22:15	20.70	20.75	20.70	+0.10	7	6258
13:22:15	20.70	20.75	20.70	+0.10	1	6251
13:22:15	20.70	20.75	20.70	+0.10	1	6250
13:22:15	20.70	20.75	20.70	+0.10	2	6249
13:22:02	20.70	20.75	20.75	+0.15	5	6247
13:22:01	20.70	20.75	20.70	+0.10	1	6242
13:21:54	20.70	20.75	20.70	+0.10	7	6241
13:21:46	20.70	20.75	20.70	+0.10	1	6234
13:21:20	20.70	20.75	20.75	+0.15	1	6233
13:21:19	20.70	20.75	20.70	+0.10	1	6232
13:21:03	20.70	20.75	20.70	+0.10	1	6231
13:20:56	20.70	20.75	20.75	+0.15	1	6230
13:20:54	20.70	20.75	20.70	+0.10	7	6229
13:20:49	20.70	20.75	20.75	+0.15	3	6222
13:20:49	20.70	20.75	20.75	+0.15	1	6219
13:20:38	20.70	20.75	20.75	+0.15	2	6218
13:20:38	20.70	20.75	20.75	+0.15	2	6216
13:20:28	20.70	20.75	20.70	+0.10	4	6214
13:20:26	20.70	20.75	20.70	+0.10	10	6210
13:20:20	20.70	20.75	20.70	+0.10	1	6200
13:20:20	20.70	20.75	20.70	+0.10	10	6199
13:20:17	20.70	20.75	20.70	+0.10	20	6189
13:19:52	20.70	20.75	20.75	+0.15	1	6169
13:19:25	20.70	20.75	20.70	+0.10	10	6168
13:19:05	20.70	20.75	20.70	+0.10	1	6158
13:19:03	20.70	20.75	20.75	+0.15	1	6157
13:18:53	20.70	20.75	20.70	+0.10	3	6156
13:18:51	20.70	20.75	20.70	+0.10	1	6153
13:18:42	20.70	20.75	20.70	+0.10	2	6152
13:18:40	20.70	20.75	20.75	+0.15	1	6150
13:18:30	20.70	20.75	20.70	+0.10	9	6149
13:18:28	20.70	20.75	20.75	+0.15	1	6140
13:18:14	20.70	20.75	20.70	+0.10	1	6139
13:18:00	20.70	20.75	20.70	+0.10	1	6138
13:17:49	20.70	20.75	20.70	+0.10	2	6137
13:17:31	20.70	20.75	20.70	+0.10	2	6135
13:17:25	20.70	20.75	20.70	+0.10	2	6133
13:17:22	20.70	20.75	20.70	+0.10	20	6131
13:16:54	20.70	20.75	20.70	+0.10	3	6111
13:16:31	20.70	20.75	20.75	+0.15	3	6108
13:16:00	20.70	20.75	20.70	+0.10	1	6105
13:15:54	20.70	20.75	20.70	+0.10	6	6104
13:15:52	20.70	20.75	20.70	+0.10	1	6098
13:15:09	20.70	20.75	20.70	+0.10	10	6097
13:14:56	20.70	20.75	20.75	+0.15	2	6087
13:14:47	20.70	20.75	20.75	+0.15	5	6085
13:14:37	20.70	20.75	20.75	+0.15	1	6080
13:14:30	20.70	20.75	20.70	+0.10	2	6079
13:14:29	20.70	20.75	20.75	+0.15	1	6077
13:14:06	20.70	20.75	20.70	+0.10	7	6076
13:14:02	20.70	20.75	20.70	+0.10	3	6069
13:13:23	20.70	20.75	20.75	+0.15	2	6066
13:13:22	20.70	20.75	20.70	+0.10	12	6064
13:13:21	20.75	20.80	20.75	+0.15	1	6052
13:13:20	20.75	20.80	20.75	+0.15	2	6051
13:12:53	20.75	20.80	20.75	+0.15	1	6049
13:12:49	20.70	20.75	20.75	+0.15	7	6048
13:12:40	20.70	20.75	20.75	+0.15	8	6041
13:12:38	20.70	20.75	20.75	+0.15	30	6033
13:12:37	20.70	20.75	20.70	+0.10	1	6003
13:12:24	20.70	20.75	20.75	+0.15	1	6002
13:12:21	20.70	20.75	20.75	+0.15	1	6001
13:12:09	20.70	20.75	20.75	+0.15	1	6000
13:12:05	20.70	20.75	20.75	+0.15	1	5999
13:11:53	20.70	20.75	20.75	+0.15	5	5998
13:11:50	20.70	20.75	20.70	+0.10	10	5993
13:11:49	20.70	20.75	20.70	+0.10	1	5983
13:11:47	20.70	20.75	20.75	+0.15	1	5982
13:11:43	20.70	20.75	20.75	+0.15	1	5981
13:11:41	20.70	20.75	20.75	+0.15	1	5980
13:11:39	20.70	20.75	20.75	+0.15	1	5979
13:11:37	20.70	20.75	20.75	+0.15	1	5978
13:11:35	20.70	20.75	20.75	+0.15	1	5977
13:11:32	20.70	20.75	20.75	+0.15	2	5976
13:11:31	20.70	20.75	20.75	+0.15	1	5974
13:11:29	20.70	20.75	20.75	+0.15	1	5973
13:11:27	20.70	20.75	20.75	+0.15	1	5972
13:11:25	20.70	20.75	20.75	+0.15	1	5971
13:11:21	20.70	20.75	20.75	+0.15	1	5970
13:11:19	20.70	20.75	20.75	+0.15	1	5969
13:11:15	20.70	20.75	20.75	+0.15	1	5968
13:11:13	20.70	20.75	20.75	+0.15	1	5967
13:11:11	20.70	20.75	20.75	+0.15	1	5966
13:11:08	20.70	20.75	20.75	+0.15	2	5965
13:11:04	20.70	20.75	20.75	+0.15	10	5963
13:10:34	20.70	20.75	20.75	+0.15	5	5953
13:10:31	20.70	20.75	20.75	+0.15	15	5948
13:10:27	20.70	20.75	20.70	+0.10	2	5933
13:10:00	20.70	20.75	20.70	+0.10	1	5931
13:10:00	20.70	20.75	20.70	+0.10	3	5930
13:09:57	20.70	20.75	20.70	+0.10	2	5927
13:09:33	20.70	20.75	20.70	+0.10	5	5925
13:09:33	20.70	20.75	20.75	+0.15	5	5920
13:09:21	20.70	20.75	20.70	+0.10	1	5915
13:08:23	20.70	20.75	20.70	+0.10	1	5914
13:07:38	20.70	20.75	20.70	+0.10	1	5913
13:07:08	20.70	20.75	20.70	+0.10	1	5912
13:06:38	20.70	20.75	20.70	+0.10	1	5911
13:06:37	20.70	20.75	20.75	+0.15	1	5910
13:06:31	20.70	20.75	20.70	+0.10	1	5909
13:06:24	20.70	20.75	20.75	+0.15	1	5908
13:06:12	20.70	20.75	20.75	+0.15	1	5907
13:06:00	20.70	20.75	20.70	+0.10	1	5906
13:05:22	20.70	20.75	20.70	+0.10	1	5905
13:05:00	20.70	20.75	20.70	+0.10	1	5904
13:04:21	20.70	20.75	20.70	+0.10	2	5903
13:04:00	20.70	20.75	20.75	+0.15	4	5901
13:03:55	20.70	20.75	20.75	+0.15	1	5897
13:03:43	20.70	20.75	20.75	+0.15	3	5896
13:03:23	20.70	20.75	20.70	+0.10	7	5893
13:03:15	20.75	20.80	20.75	+0.15	2	5886
13:03:03	20.75	20.80	20.75	+0.15	46	5884
13:02:58	20.75	20.80	20.75	+0.15	1	5838
13:02:54	20.75	20.80	20.75	+0.15	3	5837
13:02:30	20.75	20.80	20.80	+0.20	20	5834
13:02:28	20.75	20.80	20.75	+0.15	2	5814
12:58:41	20.75	20.80	20.80	+0.20	1	5812
12:58:39	20.75	20.80	20.75	+0.15	1	5811
12:58:25	20.75	20.80	20.75	+0.15	1	5810
12:58:00	20.75	20.80	20.75	+0.15	1	5809
12:56:56	20.70	20.75	20.75	+0.15	3	5808
12:56:56	20.70	20.75	20.75	+0.15	1	5805
12:56:56	20.75	20.80	20.75	+0.15	2	5804
12:56:41	20.75	20.80	20.75	+0.15	5	5802
12:56:29	20.75	20.80	20.75	+0.15	4	5797
12:56:26	20.75	20.80	20.75	+0.15	1	5793
12:56:21	20.75	20.80	20.75	+0.15	2	5792
12:56:19	20.75	20.80	20.75	+0.15	2	5790
12:56:18	20.70	20.75	20.75	+0.15	2	5788
12:56:18	20.70	20.75	20.75	+0.15	2	5786
12:56:18	20.70	20.75	20.75	+0.15	2	5784
12:55:31	20.70	20.75	20.75	+0.15	2	5782
12:54:59	20.70	20.75	20.75	+0.15	3	5780
12:54:51	20.70	20.75	20.75	+0.15	1	5777
12:54:45	20.70	20.75	20.70	+0.10	1	5776
12:54:32	20.70	20.75	20.70	+0.10	1	5775
12:54:00	20.75	20.80	20.75	+0.15	2	5774
12:53:50	20.75	20.80	20.75	+0.15	26	5772
12:53:50	20.80	20.85	20.80	+0.20	2	5746
12:53:46	20.75	20.85	20.75	+0.15	10	5744
12:53:36	20.80	20.85	20.80	+0.20	15	5734
12:53:32	20.75	20.85	20.75	+0.15	10	5719
12:53:29	20.75	20.85	20.75	+0.15	1	5709
12:53:16	20.75	20.85	20.75	+0.15	10	5708
12:53:11	20.80	20.85	20.80	+0.20	6	5698
12:53:11	20.75	20.85	20.85	+0.25	1	5692
12:53:10	20.80	20.85	20.80	+0.20	61	5691
12:53:10	20.80	20.85	20.80	+0.20	10	5630
12:53:04	20.80	20.85	20.80	+0.20	10	5620
12:52:58	20.80	20.85	20.80	+0.20	10	5610
12:52:55	20.80	20.85	20.85	+0.25	2	5600
12:52:45	20.80	20.85	20.85	+0.25	1	5598
12:52:42	20.80	20.85	20.80	+0.20	1	5597
12:52:38	20.80	20.85	20.80	+0.20	10	5596
12:52:31	20.80	20.85	20.80	+0.20	10	5586
12:52:24	20.80	20.85	20.80	+0.20	10	5576
12:52:17	20.80	20.85	20.80	+0.20	10	5566
12:52:06	20.80	20.85	20.80	+0.20	10	5556
12:52:00	20.80	20.85	20.80	+0.20	1	5546
12:51:49	20.80	20.85	20.80	+0.20	10	5545
12:51:42	20.80	20.85	20.80	+0.20	1	5535
12:50:50	20.80	20.85	20.85	+0.25	3	5534
12:50:41	20.80	20.85	20.85	+0.25	5	5531
12:50:39	20.80	20.85	20.80	+0.20	1	5526
12:50:29	20.80	20.85	20.85	+0.25	10	5525
12:50:00	20.80	20.85	20.85	+0.25	1	5515
12:49:48	20.80	20.85	20.85	+0.25	6	5514
12:49:45	20.80	20.85	20.85	+0.25	1	5508
12:49:43	20.80	20.85	20.85	+0.25	13	5507
12:49:40	20.80	20.85	20.85	+0.25	2	5494
12:49:04	20.80	20.85	20.85	+0.25	1	5492
12:49:04	20.80	20.85	20.85	+0.25	80	5491
12:48:56	20.80	20.85	20.85	+0.25	1	5411
12:48:56	20.80	20.85	20.80	+0.20	1	5410
12:48:12	20.80	20.85	20.85	+0.25	1	5409
12:47:52	20.80	20.85	20.85	+0.25	1	5408
12:47:18	20.80	20.85	20.85	+0.25	1	5407
12:47:09	20.80	20.85	20.85	+0.25	5	5406
12:46:30	20.80	20.85	20.85	+0.25	4	5401
12:46:24	20.80	20.85	20.85	+0.25	1	5397
12:46:20	20.80	20.85	20.85	+0.25	4	5396
12:46:10	20.80	20.85	20.85	+0.25	4	5392
12:45:35	20.80	20.85	20.85	+0.25	1	5388
12:45:23	20.80	20.85	20.85	+0.25	13	5387
12:45:23	20.80	20.85	20.85	+0.25	4	5374
12:45:22	20.80	20.85	20.85	+0.25	1	5370
12:45:22	20.80	20.85	20.85	+0.25	1	5369
12:45:22	20.80	20.85	20.85	+0.25	1	5368
12:45:10	20.80	20.85	20.85	+0.25	11	5367
12:45:02	20.80	20.85	20.85	+0.25	1	5356
12:45:01	20.80	20.85	20.85	+0.25	26	5355
12:44:23	20.80	20.85	20.85	+0.25	1	5329
12:43:44	20.80	20.85	20.85	+0.25	1	5328
12:43:35	20.80	20.85	20.85	+0.25	2	5327
12:43:24	20.80	20.85	20.85	+0.25	1	5325
12:42:44	20.80	20.85	20.85	+0.25	2	5324
12:42:29	20.80	20.85	20.85	+0.25	5	5322
12:42:18	20.80	20.85	20.85	+0.25	1	5317
12:42:11	20.80	20.85	20.85	+0.25	1	5316
12:41:35	20.80	20.85	20.80	+0.20	5	5315
12:41:14	20.80	20.85	20.80	+0.20	1	5310
12:41:12	20.80	20.85	20.80	+0.20	1	5309
12:40:54	20.80	20.85	20.85	+0.25	1	5308
12:40:41	20.80	20.85	20.80	+0.20	1	5307
12:40:30	20.80	20.85	20.80	+0.20	1	5306
12:40:30	20.80	20.85	20.80	+0.20	1	5305
12:40:03	20.80	20.85	20.85	+0.25	1	5304
12:39:58	20.80	20.85	20.80	+0.20	1	5303
12:39:09	20.80	20.85	20.80	+0.20	1	5302
12:37:19	20.80	20.85	20.85	+0.25	1	5301
12:36:26	20.80	20.85	20.85	+0.25	3	5300
12:36:07	20.80	20.85	20.80	+0.20	2	5297
12:35:59	20.80	20.85	20.80	+0.20	5	5295
12:35:49	20.80	20.85	20.80	+0.20	1	5290
12:35:44	20.80	20.85	20.80	+0.20	2	5289
12:35:39	20.80	20.85	20.80	+0.20	1	5287
12:35:21	20.80	20.85	20.80	+0.20	5	5286
12:35:00	20.80	20.85	20.80	+0.20	1	5281
12:34:34	20.80	20.85	20.80	+0.20	5	5280
12:33:32	20.80	20.85	20.85	+0.25	7	5275
12:32:44	20.80	20.85	20.80	+0.20	1	5268
12:31:50	20.80	20.85	20.80	+0.20	5	5267
12:31:43	20.80	20.85	20.85	+0.25	1	5262
12:31:38	20.80	20.85	20.85	+0.25	1	5261
12:31:11	20.80	20.85	20.85	+0.25	4	5260
12:31:06	20.80	20.85	20.85	+0.25	4	5256
12:30:51	20.80	20.85	20.85	+0.25	1	5252
12:30:36	20.80	20.85	20.80	+0.20	12	5251
12:30:26	20.80	20.85	20.85	+0.25	1	5239
12:30:01	20.80	20.85	20.80	+0.20	5	5238
12:29:50	20.80	20.85	20.85	+0.25	2	5233
12:29:36	20.80	20.85	20.85	+0.25	1	5231
12:27:52	20.80	20.85	20.85	+0.25	2	5230
12:27:29	20.80	20.85	20.85	+0.25	1	5228
12:26:56	20.80	20.85	20.85	+0.25	3	5227
12:26:17	20.80	20.85	20.85	+0.25	2	5224
12:26:08	20.80	20.85	20.85	+0.25	1	5222
12:25:53	20.80	20.85	20.85	+0.25	22	5221
12:25:50	20.80	20.85	20.85	+0.25	5	5199
12:24:40	20.80	20.85	20.80	+0.20	4	5194
12:24:09	20.80	20.85	20.85	+0.25	1	5190
12:23:58	20.80	20.85	20.85	+0.25	1	5189
12:23:46	20.80	20.85	20.85	+0.25	42	5188
12:23:39	20.80	20.85	20.85	+0.25	2	5146
12:23:05	20.80	20.85	20.80	+0.20	2	5144
12:23:05	20.80	20.85	20.80	+0.20	3	5142
12:23:04	20.75	20.80	20.80	+0.20	74	5139
12:23:00	20.75	20.80	20.80	+0.20	1	5065
12:23:00	20.75	20.80	20.80	+0.20	5	5064
12:23:00	20.75	20.80	20.80	+0.20	5	5059
12:22:33	20.75	20.80	20.80	+0.20	22	5054
12:22:32	20.75	20.80	20.80	+0.20	40	5032
12:21:54	20.75	20.80	20.80	+0.20	4	4992
12:21:44	20.75	20.80	20.80	+0.20	1	4988
12:21:44	20.75	20.80	20.80	+0.20	2	4987
12:21:44	20.75	20.80	20.80	+0.20	18	4985
12:21:43	20.75	20.80	20.80	+0.20	3	4967
12:21:39	20.75	20.80	20.80	+0.20	1	4964
12:21:07	20.75	20.80	20.80	+0.20	1	4963
12:21:05	20.75	20.80	20.80	+0.20	4	4962
12:21:01	20.75	20.80	20.80	+0.20	1	4958
12:20:59	20.75	20.80	20.80	+0.20	2	4957
12:20:49	20.75	20.80	20.80	+0.20	1	4955
12:20:43	20.75	20.80	20.80	+0.20	1	4954
12:20:36	20.75	20.80	20.75	+0.15	5	4953
12:20:36	20.75	20.80	20.75	+0.15	1	4948
12:20:31	20.75	20.80	20.75	+0.15	1	4947
12:20:30	20.75	20.80	20.75	+0.15	3	4946
12:18:35	20.75	20.80	20.75	+0.15	1	4943
12:17:50	20.75	20.80	20.75	+0.15	1	4942
12:17:32	20.75	20.80	20.80	+0.20	1	4941
12:16:49	20.75	20.80	20.80	+0.20	1	4940
12:15:38	20.75	20.80	20.75	+0.15	12	4939
12:15:28	20.75	20.80	20.75	+0.15	1	4927
12:15:09	20.75	20.80	20.75	+0.15	1	4926
12:14:16	20.75	20.80	20.80	+0.20	1	4925
12:12:45	20.75	20.80	20.80	+0.20	1	4924
12:12:41	20.75	20.80	20.80	+0.20	1	4923
12:11:15	20.75	20.80	20.80	+0.20	1	4922
12:11:13	20.75	20.80	20.80	+0.20	1	4921
12:10:09	20.75	20.80	20.80	+0.20	1	4920
12:10:05	20.75	20.80	20.80	+0.20	1	4919
12:10:01	20.75	20.80	20.80	+0.20	1	4918
12:09:51	20.75	20.80	20.80	+0.20	1	4917
12:09:47	20.75	20.80	20.80	+0.20	1	4916
12:08:29	20.75	20.80	20.80	+0.20	1	4915
12:08:09	20.75	20.80	20.75	+0.15	2	4914
12:08:01	20.75	20.80	20.75	+0.15	2	4912
12:05:42	20.75	20.80	20.75	+0.15	2	4910
12:05:34	20.75	20.80	20.75	+0.15	1	4908
12:04:29	20.75	20.80	20.75	+0.15	1	4907
12:03:54	20.75	20.80	20.75	+0.15	9	4906
12:03:08	20.75	20.80	20.80	+0.20	2	4897
12:02:13	20.75	20.80	20.80	+0.20	1	4895
12:01:49	20.75	20.80	20.75	+0.15	1	4894
12:01:25	20.75	20.80	20.75	+0.15	5	4893
12:00:49	20.70	20.75	20.75	+0.15	1	4888
12:00:39	20.70	20.75	20.75	+0.15	16	4887
12:00:24	20.70	20.75	20.75	+0.15	1	4871
11:59:56	20.75	20.80	20.75	+0.15	11	4870
11:59:55	20.75	20.80	20.75	+0.15	10	4859
11:59:19	20.75	20.80	20.75	+0.15	1	4849
11:59:06	20.75	20.80	20.75	+0.15	1	4848
11:58:52	20.70	20.75	20.75	+0.15	2	4847
11:58:43	20.70	20.75	20.75	+0.15	2	4845
11:58:43	20.75	20.80	20.75	+0.15	6	4843
11:58:23	20.70	20.75	20.80	+0.20	2	4837
11:58:23	20.70	20.75	20.75	+0.15	3	4835
11:58:19	20.75	20.80	20.75	+0.15	2	4832
11:58:19	20.75	20.80	20.75	+0.15	50	4830
11:57:51	20.75	20.80	20.75	+0.15	5	4780
11:57:17	20.75	20.80	20.75	+0.15	1	4775
11:57:15	20.75	20.80	20.75	+0.15	1	4774
11:57:12	20.75	20.80	20.75	+0.15	2	4773
11:56:21	20.75	20.80	20.75	+0.15	2	4771
11:56:20	20.75	20.80	20.75	+0.15	19	4769
11:53:11	20.75	20.80	20.75	+0.15	1	4750
11:52:34	20.75	20.80	20.75	+0.15	5	4749
11:51:31	20.75	20.80	20.75	+0.15	3	4744
11:50:58	20.75	20.80	20.75	+0.15	10	4741
11:49:31	20.75	20.80	20.75	+0.15	2	4731
11:48:47	20.75	20.80	20.75	+0.15	5	4729
11:48:11	20.75	20.80	20.80	+0.20	1	4724
11:45:29	20.75	20.80	20.80	+0.20	1	4723
11:45:28	20.75	20.80	20.80	+0.20	20	4722
11:45:23	20.75	20.80	20.75	+0.15	3	4702
11:44:56	20.70	20.75	20.75	+0.15	27	4699
11:44:33	20.70	20.75	20.75	+0.15	1	4672
11:44:33	20.70	20.75	20.75	+0.15	1	4671
11:44:33	20.75	20.80	20.75	+0.15	31	4670
11:44:25	20.75	20.80	20.75	+0.15	5	4639
11:44:06	20.75	20.80	20.75	+0.15	6	4634
11:43:25	20.75	20.80	20.75	+0.15	4	4628
11:43:16	20.75	20.80	20.80	+0.20	4	4624
11:41:23	20.75	20.80	20.75	+0.15	2	4620
11:41:14	20.75	20.80	20.75	+0.15	5	4618
11:41:12	20.75	20.80	20.75	+0.15	1	4613
11:40:43	20.75	20.80	20.75	+0.15	2	4612
11:40:41	20.75	20.80	20.80	+0.20	1	4610
11:40:29	20.75	20.80	20.75	+0.15	1	4609
11:40:26	20.75	20.80	20.75	+0.15	1	4608
11:39:56	20.75	20.80	20.75	+0.15	6	4607
11:39:40	20.75	20.80	20.75	+0.15	1	4601
11:39:10	20.75	20.80	20.75	+0.15	1	4600
11:39:03	20.75	20.80	20.75	+0.15	2	4599
11:38:52	20.75	20.80	20.75	+0.15	17	4597
11:38:39	20.75	20.80	20.80	+0.20	1	4580
11:38:29	20.75	20.80	20.80	+0.20	5	4579
11:38:19	20.75	20.80	20.80	+0.20	1	4574
11:38:05	20.75	20.80	20.75	+0.15	1	4573
11:37:43	20.75	20.80	20.75	+0.15	1	4572
11:37:31	20.75	20.80	20.80	+0.20	1	4571
11:37:23	20.75	20.80	20.80	+0.20	1	4570
11:37:15	20.75	20.80	20.80	+0.20	1	4569
11:36:46	20.75	20.80	20.75	+0.15	1	4568
11:36:43	20.75	20.80	20.75	+0.15	1	4567
11:36:35	20.70	20.75	20.75	+0.15	4	4566
11:36:03	20.70	20.75	20.75	+0.15	2	4562
11:35:57	20.75	20.80	20.75	+0.15	6	4560
11:35:56	20.75	20.80	20.75	+0.15	10	4554
11:35:52	20.75	20.80	20.75	+0.15	1	4544
11:35:46	20.75	20.80	20.75	+0.15	3	4543
11:35:31	20.75	20.80	20.75	+0.15	5	4540
11:35:21	20.75	20.80	20.75	+0.15	1	4535
11:34:59	20.70	20.75	20.75	+0.15	16	4534
11:34:12	20.75	20.80	20.75	+0.15	100	4518
11:34:12	20.75	20.80	20.75	+0.15	10	4418
11:32:26	20.75	20.80	20.75	+0.15	3	4408
11:31:47	20.75	20.80	20.75	+0.15	6	4405
11:30:54	20.75	20.80	20.75	+0.15	3	4399
11:30:39	20.75	20.80	20.80	+0.20	1	4396
11:30:34	20.75	20.80	20.80	+0.20	2	4395
11:28:43	20.75	20.80	20.80	+0.20	2	4393
11:28:40	20.75	20.80	20.80	+0.20	1	4391
11:27:57	20.75	20.80	20.80	+0.20	2	4390
11:27:54	20.75	20.80	20.80	+0.20	15	4388
11:27:51	20.75	20.80	20.80	+0.20	15	4373
11:27:13	20.75	20.80	20.80	+0.20	2	4358
11:26:16	20.75	20.80	20.80	+0.20	2	4356
11:25:42	20.75	20.80	20.80	+0.20	2	4354
11:25:30	20.75	20.80	20.75	+0.15	1	4352
11:25:22	20.75	20.80	20.75	+0.15	1	4351
11:24:45	20.75	20.80	20.75	+0.15	10	4350
11:23:21	20.75	20.80	20.75	+0.15	5	4340
11:23:08	20.75	20.80	20.80	+0.20	13	4335
11:21:09	20.75	20.80	20.80	+0.20	1	4322
11:20:36	20.75	20.80	20.80	+0.20	2	4321
11:19:17	20.75	20.80	20.80	+0.20	10	4319
11:19:07	20.75	20.80	20.75	+0.15	2	4309
11:18:41	20.75	20.80	20.75	+0.15	2	4307
11:18:06	20.75	20.80	20.75	+0.15	7	4305
11:17:38	20.75	20.80	20.75	+0.15	4	4298
11:16:58	20.75	20.80	20.75	+0.15	6	4294
11:13:45	20.75	20.80	20.75	+0.15	1	4288
11:11:23	20.75	20.80	20.75	+0.15	1	4287
11:10:52	20.75	20.80	20.75	+0.15	1	4286
11:10:34	20.75	20.80	20.75	+0.15	12	4285
11:10:19	20.75	20.80	20.75	+0.15	3	4273
11:10:19	20.75	20.80	20.75	+0.15	1	4270
11:10:12	20.75	20.80	20.75	+0.15	10	4269
11:08:10	20.75	20.80	20.75	+0.15	2	4259
11:07:56	20.75	20.80	20.75	+0.15	7	4257
11:06:47	20.75	20.80	20.75	+0.15	1	4250
11:06:22	20.75	20.80	20.75	+0.15	30	4249
11:06:02	20.75	20.80	20.75	+0.15	10	4219
11:05:09	20.75	20.80	20.75	+0.15	2	4209
11:04:31	20.75	20.80	20.75	+0.15	1	4207
11:04:07	20.75	20.80	20.80	+0.20	10	4206
11:03:41	20.75	20.80	20.75	+0.15	8	4196
11:03:18	20.75	20.80	20.75	+0.15	2	4188
11:03:04	20.75	20.80	20.75	+0.15	1	4186
11:02:47	20.75	20.80	20.75	+0.15	13	4185
11:02:36	20.75	20.80	20.75	+0.15	2	4172
11:02:33	20.75	20.80	20.75	+0.15	20	4170
11:01:42	20.75	20.80	20.75	+0.15	2	4150
11:01:32	20.75	20.80	20.75	+0.15	2	4148
11:01:28	20.75	20.80	20.75	+0.15	1	4146
11:01:27	20.75	20.80	20.75	+0.15	3	4145
11:00:39	20.75	20.80	20.75	+0.15	10	4142
10:58:54	20.75	20.80	20.75	+0.15	5	4132
10:58:26	20.75	20.80	20.80	+0.20	2	4127
10:58:20	20.75	20.80	20.75	+0.15	2	4125
10:57:44	20.75	20.80	20.75	+0.15	2	4123
10:57:00	20.75	20.80	20.80	+0.20	1	4121
10:56:35	20.75	20.80	20.80	+0.20	1	4120
10:55:47	20.75	20.80	20.80	+0.20	2	4119
10:55:32	20.75	20.80	20.80	+0.20	2	4117
10:55:06	20.75	20.80	20.80	+0.20	2	4115
10:54:36	20.75	20.80	20.75	+0.15	3	4113
10:52:46	20.70	20.75	20.70	+0.10	5	4110
10:52:46	20.70	20.75	20.75	+0.15	23	4105
10:52:46	20.70	20.75	20.75	+0.15	23	4082
10:52:43	20.70	20.75	20.75	+0.15	1	4059
10:52:39	20.70	20.75	20.75	+0.15	2	4058
10:52:36	20.70	20.75	20.75	+0.15	1	4056
10:52:29	20.70	20.75	20.75	+0.15	10	4055
10:52:26	20.70	20.75	20.75	+0.15	1	4045
10:52:25	20.70	20.75	20.75	+0.15	1	4044
10:51:41	20.70	20.75	20.75	+0.15	1	4043
10:51:00	20.70	20.75	20.75	+0.15	1	4042
10:50:42	20.70	20.75	20.75	+0.15	1	4041
10:50:11	20.70	20.75	20.75	+0.15	5	4040
10:49:35	20.70	20.75	20.75	+0.15	1	4035
10:48:14	20.70	20.75	20.75	+0.15	1	4034
10:47:50	20.70	20.75	20.70	+0.10	1	4033
10:47:19	20.70	20.75	20.75	+0.15	2	4032
10:46:41	20.70	20.75	20.75	+0.15	15	4030
10:46:39	20.70	20.75	20.70	+0.10	10	4015
10:46:17	20.70	20.75	20.70	+0.10	1	4005
10:45:47	20.70	20.75	20.70	+0.10	1	4004
10:43:51	20.70	20.75	20.75	+0.15	1	4003
10:43:25	20.70	20.75	20.70	+0.10	3	4002
10:43:18	20.70	20.75	20.70	+0.10	2	3999
10:43:17	20.70	20.75	20.75	+0.15	1	3997
10:42:21	20.70	20.75	20.70	+0.10	1	3996
10:42:16	20.70	20.75	20.70	+0.10	1	3995
10:42:15	20.70	20.75	20.70	+0.10	1	3994
10:42:14	20.70	20.75	20.70	+0.10	3	3993
10:42:08	20.70	20.75	20.70	+0.10	3	3990
10:41:02	20.70	20.75	20.70	+0.10	1	3987
10:40:28	20.70	20.75	20.70	+0.10	10	3986
10:40:03	20.70	20.75	20.70	+0.10	10	3976
10:39:55	20.70	20.75	20.75	+0.15	10	3966
10:39:10	20.70	20.75	20.75	+0.15	1	3956
10:38:54	20.70	20.75	20.75	+0.15	1	3955
10:38:07	20.70	20.75	20.75	+0.15	1	3954
10:37:52	20.70	20.75	20.70	+0.10	1	3953
10:37:30	20.70	20.75	20.75	+0.15	1	3952
10:35:46	20.75	20.80	20.75	+0.15	1	3951
10:35:31	20.70	20.75	20.75	+0.15	10	3950
10:34:39	20.70	20.75	20.75	+0.15	1	3940
10:34:32	20.70	20.75	20.75	+0.15	1	3939
10:34:10	20.75	20.80	20.75	+0.15	6	3938
10:34:10	20.70	20.75	20.75	+0.15	9	3932
10:34:10	20.70	20.75	20.75	+0.15	4	3923
10:34:05	20.70	20.75	20.70	+0.10	1	3919
10:34:03	20.70	20.75	20.75	+0.15	1	3918
10:33:58	20.70	20.75	20.75	+0.15	3	3917
10:33:54	20.70	20.75	20.75	+0.15	1	3914
10:33:51	20.70	20.75	20.75	+0.15	1	3913
10:33:46	20.70	20.75	20.75	+0.15	4	3912
10:33:39	20.70	20.75	20.75	+0.15	2	3908
10:33:09	20.70	20.75	20.70	+0.10	3	3906
10:33:07	20.70	20.75	20.75	+0.15	1	3903
10:32:57	20.70	20.75	20.75	+0.15	5	3902
10:31:29	20.70	20.75	20.75	+0.15	1	3897
10:31:24	20.70	20.75	20.75	+0.15	1	3896
10:31:09	20.75	20.80	20.75	+0.15	1	3895
10:31:09	20.70	20.75	20.75	+0.15	9	3894
10:30:51	20.70	20.75	20.75	+0.15	2	3885
10:30:22	20.70	20.75	20.75	+0.15	1	3883
10:29:36	20.75	20.80	20.75	+0.15	3	3882
10:29:36	20.70	20.75	20.75	+0.15	1	3879
10:29:32	20.70	20.75	20.75	+0.15	10	3878
10:29:31	20.70	20.75	20.75	+0.15	2	3868
10:29:21	20.70	20.75	20.75	+0.15	5	3866
10:29:14	20.70	20.75	20.70	+0.10	5	3861
10:29:13	20.70	20.75	20.75	+0.15	1	3856
10:28:32	20.75	20.80	20.75	+0.15	5	3855
10:28:32	20.75	20.80	20.75	+0.15	7	3850
10:28:31	20.75	20.80	20.75	+0.15	24	3843
10:28:31	20.75	20.80	20.75	+0.15	1	3819
10:28:31	20.75	20.80	20.75	+0.15	7	3818
10:28:31	20.75	20.80	20.75	+0.15	4	3811
10:28:31	20.75	20.80	20.75	+0.15	18	3807
10:28:31	20.75	20.80	20.75	+0.15	40	3789
10:28:30	20.80	20.85	20.80	+0.20	23	3749
10:28:30	20.80	20.85	20.80	+0.20	2	3726
10:28:30	20.80	20.85	20.80	+0.20	95	3724
10:28:30	20.80	20.85	20.80	+0.20	23	3629
10:28:30	20.80	20.85	20.80	+0.20	23	3606
10:28:15	20.80	20.85	20.80	+0.20	5	3583
10:27:33	20.80	20.85	20.80	+0.20	2	3578
10:26:53	20.80	20.85	20.85	+0.25	1	3576
10:26:02	20.80	20.85	20.80	+0.20	2	3575
10:24:35	20.80	20.85	20.80	+0.20	2	3573
10:24:28	20.80	20.85	20.80	+0.20	4	3571
10:24:27	20.80	20.85	20.80	+0.20	4	3567
10:24:26	20.80	20.85	20.80	+0.20	2	3563
10:24:19	20.80	20.85	20.80	+0.20	1	3561
10:24:11	20.80	20.85	20.80	+0.20	1	3560
10:24:06	20.80	20.85	20.80	+0.20	2	3559
10:24:06	20.80	20.85	20.80	+0.20	3	3557
10:23:44	20.80	20.85	20.80	+0.20	8	3554
10:23:42	20.80	20.85	20.80	+0.20	20	3546
10:23:39	20.80	20.85	20.85	+0.25	1	3526
10:23:30	20.80	20.85	20.80	+0.20	2	3525
10:23:06	20.80	20.85	20.80	+0.20	1	3523
10:22:58	20.80	20.85	20.80	+0.20	1	3522
10:22:55	20.80	20.85	20.80	+0.20	1	3521
10:21:54	20.80	20.85	20.80	+0.20	1	3520
10:21:30	20.80	20.85	20.80	+0.20	1	3519
10:21:04	20.80	20.85	20.80	+0.20	4	3518
10:20:50	20.80	20.85	20.80	+0.20	3	3514
10:19:06	20.80	20.85	20.80	+0.20	1	3511
10:18:51	20.85	20.90	20.85	+0.25	100	3510
10:17:35	20.85	20.90	20.85	+0.25	1	3410
10:16:48	20.85	20.90	20.85	+0.25	5	3409
10:16:36	20.85	20.90	20.85	+0.25	5	3404
10:16:36	20.85	20.90	20.85	+0.25	1	3399
10:16:05	20.85	20.90	20.85	+0.25	9	3398
10:15:35	20.85	20.90	20.85	+0.25	2	3389
10:15:35	20.85	20.90	20.85	+0.25	2	3387
10:12:55	20.85	20.90	20.90	+0.30	1	3385
10:12:15	20.85	20.90	20.85	+0.25	1	3384
10:11:44	20.85	20.90	20.85	+0.25	2	3383
10:11:42	20.85	20.90	20.85	+0.25	2	3381
10:11:30	20.85	20.90	20.85	+0.25	1	3379
10:10:59	20.85	20.90	20.85	+0.25	1	3378
10:10:14	20.85	20.90	20.85	+0.25	10	3377
10:09:55	20.85	20.90	20.85	+0.25	1	3367
10:08:36	20.85	20.90	20.85	+0.25	1	3366
10:08:31	20.85	20.90	20.90	+0.30	1	3365
10:08:29	20.85	20.90	20.85	+0.25	1	3364
10:08:28	20.85	20.90	20.85	+0.25	3	3363
10:06:52	20.85	20.90	20.85	+0.25	1	3360
10:06:33	20.85	20.90	20.85	+0.25	1	3359
10:05:49	20.85	20.90	20.85	+0.25	2	3358
10:05:33	20.90	20.95	20.90	+0.30	19	3356
10:04:56	20.90	20.95	20.90	+0.30	1	3337
10:04:48	20.90	20.95	20.90	+0.30	1	3336
10:04:46	20.90	20.95	20.90	+0.30	5	3335
10:04:35	20.90	20.95	20.90	+0.30	1	3330
10:04:25	20.90	20.95	20.90	+0.30	3	3329
10:04:15	20.90	20.95	20.90	+0.30	3	3326
10:03:50	20.85	20.90	20.90	+0.30	1	3323
10:03:47	20.85	20.90	20.90	+0.30	1	3322
10:03:47	20.85	20.90	20.90	+0.30	1	3321
10:03:46	20.85	20.90	20.90	+0.30	1	3320
10:03:44	20.85	20.90	20.90	+0.30	1	3319
10:03:43	20.85	20.90	20.90	+0.30	3	3318
10:03:43	20.85	20.90	20.90	+0.30	4	3315
10:03:43	20.85	20.90	20.90	+0.30	7	3311
10:03:41	20.85	20.90	20.90	+0.30	3	3304
10:03:41	20.85	20.90	20.90	+0.30	18	3301
10:03:40	20.85	20.90	20.90	+0.30	33	3283
10:03:39	20.85	20.90	20.90	+0.30	1	3250
10:03:39	20.85	20.90	20.90	+0.30	6	3249
10:03:28	20.85	20.90	20.90	+0.30	2	3243
10:03:02	20.85	20.90	20.90	+0.30	18	3241
10:02:45	20.85	20.90	20.90	+0.30	5	3223
10:02:45	20.85	20.90	20.90	+0.30	1	3218
10:02:36	20.85	20.90	20.85	+0.25	5	3217
10:01:45	20.85	20.90	20.90	+0.30	1	3212
10:01:22	20.85	20.90	20.90	+0.30	1	3211
10:00:46	20.85	20.90	20.90	+0.30	10	3210
10:00:43	20.85	20.90	20.85	+0.25	3	3200
10:00:22	20.85	20.90	20.85	+0.25	1	3197
09:59:13	20.85	20.90	20.90	+0.30	2	3196
09:59:03	20.85	20.90	20.85	+0.25	1	3194
09:58:54	20.85	20.90	20.85	+0.25	1	3193
09:58:18	20.85	20.90	20.85	+0.25	1	3192
09:57:59	20.85	20.90	20.85	+0.25	1	3191
09:57:35	20.85	20.90	20.85	+0.25	1	3190
09:56:36	20.85	20.90	20.85	+0.25	2	3189
09:56:22	20.85	20.90	20.85	+0.25	2	3187
09:55:59	20.85	20.90	20.90	+0.30	1	3185
09:55:34	20.90	20.95	20.90	+0.30	1	3184
09:55:22	20.90	20.95	20.90	+0.30	20	3183
09:55:21	20.90	20.95	20.90	+0.30	1	3163
09:55:18	20.90	20.95	20.90	+0.30	1	3162
09:55:12	20.90	20.95	20.90	+0.30	10	3161
09:55:07	20.90	20.95	20.90	+0.30	3	3151
09:55:04	20.90	20.95	20.90	+0.30	1	3148
09:54:23	20.90	20.95	20.90	+0.30	1	3147
09:54:05	20.90	20.95	20.90	+0.30	1	3146
09:53:55	20.90	20.95	20.90	+0.30	10	3145
09:53:24	20.90	20.95	20.95	+0.35	1	3135
09:52:34	20.90	20.95	20.90	+0.30	2	3134
09:52:28	20.90	20.95	20.90	+0.30	5	3132
09:52:17	20.90	20.95	20.90	+0.30	1	3127
09:52:08	20.90	20.95	20.90	+0.30	1	3126
09:52:06	20.90	20.95	20.90	+0.30	1	3125
09:51:22	20.90	20.95	20.90	+0.30	10	3124
09:51:12	20.90	20.95	20.90	+0.30	3	3114
09:51:12	20.90	20.95	20.90	+0.30	2	3111
09:50:55	20.90	20.95	20.90	+0.30	1	3109
09:50:34	20.90	20.95	20.90	+0.30	1	3108
09:49:57	20.90	20.95	20.90	+0.30	7	3107
09:49:54	20.90	20.95	20.90	+0.30	1	3100
09:49:53	20.90	20.95	20.90	+0.30	1	3099
09:48:51	20.90	20.95	20.90	+0.30	2	3098
09:48:44	20.90	20.95	20.90	+0.30	1	3096
09:48:38	20.90	20.95	20.90	+0.30	5	3095
09:47:59	20.90	20.95	20.90	+0.30	1	3090
09:47:43	20.90	20.95	20.95	+0.35	2	3089
09:47:39	20.90	20.95	20.95	+0.35	16	3087
09:47:33	20.90	20.95	20.90	+0.30	3	3071
09:47:13	20.90	20.95	20.90	+0.30	5	3068
09:46:58	20.90	20.95	20.90	+0.30	1	3063
09:46:51	20.90	20.95	20.90	+0.30	1	3062
09:46:31	20.90	20.95	20.90	+0.30	2	3061
09:46:16	20.90	20.95	20.90	+0.30	1	3059
09:46:14	20.90	20.95	20.95	+0.35	1	3058
09:46:01	20.90	20.95	20.90	+0.30	1	3057
09:45:45	20.90	20.95	20.90	+0.30	7	3056
09:45:44	20.90	20.95	20.90	+0.30	5	3049
09:45:43	20.90	20.95	20.90	+0.30	1	3044
09:45:38	20.90	20.95	20.90	+0.30	1	3043
09:45:37	20.90	20.95	20.90	+0.30	50	3042
09:45:04	20.90	20.95	20.90	+0.30	1	2992
09:44:49	20.90	20.95	20.90	+0.30	3	2991
09:44:22	20.90	20.95	20.90	+0.30	1	2988
09:44:04	20.90	20.95	20.90	+0.30	5	2987
09:43:39	20.90	20.95	20.90	+0.30	1	2982
09:43:23	20.90	20.95	20.90	+0.30	1	2981
09:42:51	20.90	20.95	20.95	+0.35	1	2980
09:42:30	20.90	20.95	20.90	+0.30	1	2979
09:42:02	20.90	20.95	20.95	+0.35	1	2978
09:41:55	20.90	20.95	20.95	+0.35	1	2977
09:41:44	20.90	20.95	20.90	+0.30	2	2976
09:41:40	20.90	20.95	20.95	+0.35	1	2974
09:41:26	20.90	20.95	20.90	+0.30	2	2973
09:41:26	20.95	21.00	20.95	+0.35	10	2971
09:41:24	20.95	21.00	20.95	+0.35	1	2961
09:41:24	20.95	21.00	20.95	+0.35	3	2960
09:41:20	20.95	21.00	20.95	+0.35	10	2957
09:41:06	20.95	21.00	20.95	+0.35	2	2947
09:41:03	20.95	21.00	21.00	+0.40	27	2945
09:40:59	20.95	21.00	21.00	+0.40	2	2918
09:40:57	20.95	21.00	20.95	+0.35	1	2916
09:40:31	20.95	21.00	20.95	+0.35	1	2915
09:40:25	20.95	21.00	20.95	+0.35	15	2914
09:40:23	20.95	21.00	21.00	+0.40	3	2899
09:40:19	20.90	20.95	21.00	+0.40	1	2896
09:40:19	20.90	20.95	20.95	+0.35	2	2895
09:40:10	20.95	21.00	20.95	+0.35	5	2893
09:39:54	20.95	21.00	21.00	+0.40	1	2888
09:39:53	20.95	21.00	20.95	+0.35	1	2887
09:39:50	20.95	21.00	21.00	+0.40	3	2886
09:39:48	20.95	21.00	20.95	+0.35	5	2883
09:39:31	20.95	21.00	21.00	+0.40	4	2878
09:39:25	20.95	21.00	21.00	+0.40	1	2874
09:39:08	20.95	21.00	20.95	+0.35	1	2873
09:38:54	20.90	20.95	20.95	+0.35	2	2872
09:38:54	20.90	20.95	20.95	+0.35	1	2870
09:38:54	20.90	21.00	21.00	+0.40	3	2869
09:38:53	20.90	21.00	21.00	+0.40	6	2866
09:38:52	20.90	20.95	20.95	+0.35	88	2860
09:38:52	20.90	20.95	20.95	+0.35	100	2772
09:38:29	20.90	20.95	20.90	+0.30	10	2672
09:38:15	20.90	20.95	20.90	+0.30	5	2662
09:38:11	20.90	20.95	20.95	+0.35	2	2657
09:37:55	20.90	20.95	20.95	+0.35	3	2655
09:37:26	20.90	20.95	20.95	+0.35	2	2652
09:37:22	20.90	20.95	20.90	+0.30	3	2650
09:37:17	20.85	20.90	20.90	+0.30	68	2647
09:37:16	20.85	20.90	20.90	+0.30	3	2579
09:37:03	20.85	20.90	20.90	+0.30	3	2576
09:36:48	20.85	20.90	20.90	+0.30	1	2573
09:36:28	20.85	20.90	20.90	+0.30	2	2572
09:36:26	20.85	20.90	20.85	+0.25	5	2570
09:36:21	20.85	20.90	20.90	+0.30	3	2565
09:36:14	20.85	20.90	20.90	+0.30	3	2562
09:36:03	20.85	20.90	20.85	+0.25	8	2559
09:36:03	20.85	20.90	20.90	+0.30	2	2551
09:35:52	20.85	20.90	20.85	+0.25	2	2549
09:35:51	20.80	20.85	20.85	+0.25	13	2547
09:35:48	20.80	20.85	20.85	+0.25	2	2534
09:35:48	20.80	20.85	20.85	+0.25	10	2532
09:35:43	20.80	20.85	20.85	+0.25	3	2522
09:35:39	20.80	20.85	20.85	+0.25	1	2519
09:35:20	20.80	20.85	20.85	+0.25	1	2518
09:35:07	20.80	20.85	20.80	+0.20	2	2517
09:35:00	20.80	20.85	20.85	+0.25	2	2515
09:34:43	20.85	20.90	20.85	+0.25	38	2513
09:34:43	20.85	20.90	20.85	+0.25	1	2475
09:34:43	20.85	20.90	20.85	+0.25	17	2474
09:34:43	20.85	20.90	20.85	+0.25	14	2457
09:34:09	20.85	20.90	20.85	+0.25	4	2443
09:33:56	20.85	20.90	20.90	+0.30	3	2439
09:32:55	20.85	20.90	20.85	+0.25	5	2436
09:32:55	20.85	20.90	20.85	+0.25	1	2431
09:32:34	20.90	20.95	20.90	+0.30	41	2430
09:32:34	20.90	20.95	20.90	+0.30	2	2389
09:32:13	20.90	20.95	20.90	+0.30	3	2387
09:32:04	20.90	20.95	20.95	+0.35	1	2384
09:31:36	20.90	20.95	20.95	+0.35	3	2383
09:31:33	20.90	20.95	20.90	+0.30	1	2380
09:31:29	20.90	20.95	20.90	+0.30	20	2379
09:31:07	20.90	20.95	20.90	+0.30	2	2359
09:31:02	20.90	20.95	20.90	+0.30	1	2357
09:30:55	20.90	20.95	20.90	+0.30	1	2356
09:30:52	20.90	20.95	20.90	+0.30	1	2355
09:30:45	20.90	20.95	20.90	+0.30	2	2354
09:30:41	20.90	20.95	20.90	+0.30	5	2352
09:30:27	20.90	20.95	20.95	+0.35	3	2347
09:30:23	20.90	20.95	20.90	+0.30	5	2344
09:30:00	20.90	20.95	20.90	+0.30	1	2339
09:29:41	20.90	20.95	20.90	+0.30	1	2338
09:29:41	20.90	20.95	20.95	+0.35	5	2337
09:29:21	20.90	20.95	20.90	+0.30	5	2332
09:29:02	20.90	20.95	20.95	+0.35	5	2327
09:28:36	20.90	20.95	20.95	+0.35	2	2322
09:28:15	20.90	20.95	20.90	+0.30	1	2320
09:28:05	20.90	20.95	20.90	+0.30	1	2319
09:27:58	20.90	20.95	20.90	+0.30	1	2318
09:27:37	20.90	20.95	20.90	+0.30	1	2317
09:27:26	20.90	20.95	20.95	+0.35	3	2316
09:27:21	20.90	20.95	20.90	+0.30	1	2313
09:27:15	20.90	20.95	20.95	+0.35	3	2312
09:27:14	20.90	20.95	20.90	+0.30	2	2309
09:26:35	20.90	20.95	20.95	+0.35	1	2307
09:26:34	20.90	20.95	20.90	+0.30	1	2306
09:26:32	20.90	20.95	20.95	+0.35	1	2305
09:26:23	20.90	20.95	20.90	+0.30	1	2304
09:26:11	20.90	20.95	20.90	+0.30	2	2303
09:26:02	20.90	20.95	20.90	+0.30	1	2301
09:25:49	20.90	20.95	20.90	+0.30	2	2300
09:25:24	20.90	20.95	20.90	+0.30	3	2298
09:25:12	20.90	20.95	20.90	+0.30	1	2295
09:25:06	20.90	20.95	20.90	+0.30	10	2294
09:24:50	20.90	20.95	20.90	+0.30	1	2284
09:24:30	20.95	21.00	20.95	+0.35	1	2283
09:24:30	20.95	21.00	20.95	+0.35	41	2282
09:24:30	20.95	21.00	20.95	+0.35	3	2241
09:24:29	20.95	21.00	20.95	+0.35	2	2238
09:24:24	20.95	21.00	20.95	+0.35	2	2236
09:24:19	20.95	21.00	20.95	+0.35	1	2234
09:24:19	20.95	21.00	20.95	+0.35	3	2233
09:24:14	20.95	21.00	20.95	+0.35	1	2230
09:24:10	20.95	21.00	20.95	+0.35	1	2229
09:24:01	20.95	21.00	20.95	+0.35	5	2228
09:23:58	20.95	21.00	20.95	+0.35	2	2223
09:23:52	20.95	21.00	20.95	+0.35	1	2221
09:23:40	20.95	21.00	20.95	+0.35	3	2220
09:23:28	20.95	21.00	20.95	+0.35	1	2217
09:23:25	20.95	21.00	20.95	+0.35	1	2216
09:23:21	20.95	21.00	21.00	+0.40	10	2215
09:23:19	20.95	21.00	20.95	+0.35	1	2205
09:22:56	20.95	21.00	20.95	+0.35	3	2204
09:22:49	20.95	21.00	21.00	+0.40	1	2201
09:22:48	20.95	21.00	21.00	+0.40	1	2200
09:22:47	20.95	21.00	21.00	+0.40	10	2199
09:22:42	20.95	21.00	21.00	+0.40	10	2189
09:22:04	20.95	21.00	21.00	+0.40	2	2179
09:21:54	20.95	21.00	21.00	+0.40	1	2177
09:21:46	20.95	21.00	21.00	+0.40	5	2176
09:21:44	20.95	21.00	21.00	+0.40	10	2171
09:21:37	20.95	21.00	21.00	+0.40	2	2161
09:21:36	20.95	21.00	21.00	+0.40	1	2159
09:21:31	20.95	21.00	21.00	+0.40	20	2158
09:21:27	20.95	21.00	21.00	+0.40	1	2138
09:21:16	20.95	21.00	21.00	+0.40	1	2137
09:21:05	20.95	21.00	21.00	+0.40	1	2136
09:21:04	21.00	21.05	21.00	+0.40	3	2135
09:21:02	21.00	21.05	21.00	+0.40	5	2132
09:21:02	21.00	21.05	21.00	+0.40	1	2127
09:20:52	21.00	21.05	21.00	+0.40	1	2126
09:20:49	21.00	21.05	21.05	+0.45	2	2125
09:20:48	21.00	21.05	21.00	+0.40	1	2123
09:20:47	21.00	21.05	21.00	+0.40	1	2122
09:20:47	21.00	21.05	21.05	+0.45	1	2121
09:20:46	21.00	21.05	21.00	+0.40	29	2120
09:20:38	21.00	21.05	21.00	+0.40	1	2091
09:20:33	21.00	21.05	21.00	+0.40	1	2090
09:20:33	21.00	21.05	21.05	+0.45	1	2089
09:20:32	21.00	21.05	21.00	+0.40	1	2088
09:20:31	21.00	21.05	21.00	+0.40	5	2087
09:20:25	21.00	21.05	21.05	+0.45	20	2082
09:20:18	20.95	21.05	20.95	+0.35	8	2062
09:20:18	20.95	21.05	21.05	+0.45	3	2054
09:20:17	20.95	21.00	21.05	+0.45	2	2051
09:20:17	20.95	21.00	21.00	+0.40	130	2049
09:20:10	20.95	21.00	20.95	+0.35	1	1919
09:20:10	20.95	21.00	20.95	+0.35	1	1918
09:20:09	20.95	21.00	20.95	+0.35	1	1917
09:20:07	20.95	21.00	20.95	+0.35	3	1916
09:20:00	20.95	21.00	20.95	+0.35	1	1913
09:19:59	20.95	21.00	20.95	+0.35	5	1912
09:19:58	20.95	21.00	20.95	+0.35	1	1907
09:19:53	20.95	21.00	20.95	+0.35	1	1906
09:19:48	20.95	21.00	20.95	+0.35	1	1905
09:19:45	20.95	21.00	20.95	+0.35	10	1904
09:19:43	20.95	21.00	20.95	+0.35	1	1894
09:19:41	20.95	21.00	20.95	+0.35	1	1893
09:19:41	20.95	21.00	20.95	+0.35	2	1892
09:19:40	20.95	21.00	20.95	+0.35	11	1890
09:19:40	20.95	21.00	20.95	+0.35	1	1879
09:19:33	20.95	21.00	20.95	+0.35	20	1878
09:19:31	20.95	21.00	20.95	+0.35	1	1858
09:19:26	20.95	21.00	20.95	+0.35	2	1857
09:19:23	20.95	21.00	20.95	+0.35	1	1855
09:19:23	20.95	21.00	20.95	+0.35	1	1854
09:19:22	20.95	21.00	20.95	+0.35	1	1853
09:18:58	20.95	21.00	20.95	+0.35	5	1852
09:18:55	20.95	21.00	20.95	+0.35	7	1847
09:18:49	20.95	21.00	20.95	+0.35	2	1840
09:18:47	20.95	21.00	20.95	+0.35	2	1838
09:18:16	20.95	21.00	20.95	+0.35	5	1836
09:18:14	20.95	21.00	21.00	+0.40	2	1831
09:18:01	20.95	21.00	20.95	+0.35	1	1829
09:17:57	20.95	21.00	20.95	+0.35	1	1828
09:17:53	20.95	21.00	20.95	+0.35	1	1827
09:17:44	20.95	21.00	20.95	+0.35	2	1826
09:17:41	20.95	21.00	21.00	+0.40	3	1824
09:17:41	20.95	21.00	21.00	+0.40	3	1821
09:17:34	20.95	21.00	20.95	+0.35	1	1818
09:17:31	20.95	21.00	20.95	+0.35	2	1817
09:17:20	20.95	21.00	20.95	+0.35	2	1815
09:17:17	20.95	21.00	21.00	+0.40	3	1813
09:17:17	20.95	21.00	21.00	+0.40	2	1810
09:17:14	20.95	21.00	20.95	+0.35	10	1808
09:17:14	20.95	21.00	21.00	+0.40	2	1798
09:17:13	20.95	21.00	20.95	+0.35	1	1796
09:17:09	20.95	21.00	21.00	+0.40	17	1795
09:17:05	20.95	21.00	20.95	+0.35	1	1778
09:17:01	20.95	21.00	21.00	+0.40	2	1777
09:16:48	20.95	21.00	20.95	+0.35	2	1775
09:16:45	20.95	21.00	21.00	+0.40	10	1773
09:16:43	20.95	21.00	21.00	+0.40	1	1763
09:16:43	20.95	21.00	21.00	+0.40	1	1762
09:16:32	20.95	21.00	21.00	+0.40	5	1761
09:16:25	20.95	21.00	21.00	+0.40	1	1756
09:16:18	20.90	21.00	21.00	+0.40	2	1755
09:16:14	20.90	21.00	21.00	+0.40	20	1753
09:16:11	21.00	21.05	21.00	+0.40	92	1733
09:16:09	21.00	21.05	21.00	+0.40	2	1641
09:16:09	21.00	21.05	21.00	+0.40	1	1639
09:16:05	21.00	21.05	21.05	+0.45	2	1638
09:16:04	21.00	21.05	21.05	+0.45	1	1636
09:16:04	21.00	21.05	21.05	+0.45	1	1635
09:16:04	21.00	21.05	21.05	+0.45	1	1634
09:16:04	21.00	21.05	21.05	+0.45	3	1633
09:16:01	21.00	21.05	21.00	+0.40	3	1630
09:16:01	21.00	21.05	21.05	+0.45	3	1627
09:16:00	21.00	21.05	21.05	+0.45	6	1624
09:16:00	21.00	21.05	21.05	+0.45	1	1618
09:15:59	21.00	21.05	21.05	+0.45	3	1617
09:15:58	21.00	21.05	21.05	+0.45	3	1614
09:15:57	21.00	21.05	21.05	+0.45	1	1611
09:15:57	21.00	21.05	21.05	+0.45	6	1610
09:15:57	21.00	21.05	21.05	+0.45	47	1604
09:15:57	21.00	21.05	21.05	+0.45	1	1557
09:15:57	21.00	21.05	21.05	+0.45	3	1556
09:15:56	21.00	21.05	21.05	+0.45	1	1553
09:15:56	20.95	21.00	21.00	+0.40	20	1552
09:15:56	20.90	21.00	21.00	+0.40	47	1532
09:15:56	20.90	21.00	21.00	+0.40	218	1485
09:15:56	20.90	21.00	21.00	+0.40	22	1267
09:15:55	20.90	20.95	20.95	+0.35	157	1245
09:15:55	20.90	20.95	20.95	+0.35	3	1088
09:15:53	20.85	20.95	20.95	+0.35	4	1085
09:15:52	20.90	20.95	20.90	+0.30	30	1081
09:15:52	20.85	20.95	20.95	+0.35	3	1051
09:15:51	20.85	20.95	20.95	+0.35	1	1048
09:15:51	20.85	20.95	20.95	+0.35	1	1047
09:15:51	20.85	20.95	20.85	+0.25	1	1046
09:15:51	20.85	20.95	20.95	+0.35	9	1045
09:15:50	20.90	20.95	20.90	+0.30	2	1036
09:15:50	20.85	20.90	20.90	+0.30	92	1034
09:15:50	20.85	20.90	20.90	+0.30	1	942
09:15:50	20.85	20.90	20.90	+0.30	8	941
09:15:48	20.85	20.90	20.85	+0.25	9	933
09:15:40	20.80	20.85	20.85	+0.25	2	924
09:15:40	20.85	20.90	20.85	+0.25	8	922
09:15:33	20.85	20.90	20.85	+0.25	1	914
09:15:33	20.85	20.90	20.90	+0.30	10	913
09:15:33	20.85	20.90	20.85	+0.25	2	903
09:15:32	20.85	20.90	20.85	+0.25	1	901
09:15:30	20.85	20.90	20.85	+0.25	1	900
09:15:27	20.85	20.90	20.85	+0.25	1	899
09:15:17	20.85	20.90	20.85	+0.25	5	898
09:15:13	20.85	20.90	20.85	+0.25	1	893
09:15:12	20.85	20.90	20.85	+0.25	1	892
09:14:54	20.85	20.90	20.85	+0.25	20	891
09:14:40	20.85	20.90	20.85	+0.25	1	871
09:14:35	20.85	20.90	20.90	+0.30	2	870
09:14:32	20.85	20.90	20.85	+0.25	1	868
09:14:24	20.85	20.90	20.85	+0.25	1	867
09:14:23	20.85	20.90	20.85	+0.25	6	866
09:14:21	20.85	20.90	20.85	+0.25	10	860
09:14:05	20.85	20.90	20.85	+0.25	2	850
09:14:02	20.85	20.90	20.85	+0.25	1	848
09:13:48	20.85	20.90	20.85	+0.25	5	847
09:13:46	20.85	20.90	20.85	+0.25	5	842
09:13:38	20.85	20.90	20.85	+0.25	2	837
09:13:37	20.85	20.90	20.85	+0.25	1	835
09:13:22	20.85	20.90	20.85	+0.25	2	834
09:13:17	20.85	20.90	20.85	+0.25	1	832
09:13:15	20.85	20.90	20.85	+0.25	1	831
09:13:14	20.85	20.90	20.85	+0.25	1	830
09:13:12	20.85	20.90	20.85	+0.25	1	829
09:13:03	20.85	20.90	20.85	+0.25	1	828
09:13:03	20.85	20.90	20.90	+0.30	5	827
09:13:02	20.85	20.90	20.85	+0.25	1	822
09:13:00	20.85	20.90	20.85	+0.25	1	821
09:12:56	20.85	20.90	20.85	+0.25	1	820
09:12:38	20.85	20.90	20.85	+0.25	1	819
09:12:38	20.85	20.90	20.90	+0.30	10	818
09:12:33	20.85	20.90	20.85	+0.25	2	808
09:12:32	20.85	20.90	20.85	+0.25	1	806
09:12:24	20.85	20.90	20.85	+0.25	1	805
09:12:24	20.85	20.90	20.85	+0.25	2	804
09:12:13	20.85	20.90	20.85	+0.25	5	802
09:12:08	20.85	20.90	20.85	+0.25	1	797
09:12:03	20.85	20.90	20.85	+0.25	1	796
09:11:59	20.85	20.90	20.85	+0.25	1	795
09:11:52	20.85	20.90	20.85	+0.25	1	794
09:11:49	20.85	20.90	20.85	+0.25	1	793
09:11:43	20.85	20.90	20.85	+0.25	1	792
09:11:42	20.85	20.90	20.85	+0.25	6	791
09:11:37	20.85	20.90	20.85	+0.25	1	785
09:11:33	20.85	20.90	20.85	+0.25	5	784
09:11:31	20.85	20.90	20.85	+0.25	1	779
09:11:30	20.85	20.90	20.85	+0.25	1	778
09:11:29	20.85	20.90	20.85	+0.25	1	777
09:11:28	20.85	20.90	20.85	+0.25	1	776
09:11:28	20.85	20.90	20.85	+0.25	1	775
09:11:25	20.85	20.90	20.85	+0.25	1	774
09:11:20	20.85	20.90	20.85	+0.25	1	773
09:11:15	20.85	20.90	20.85	+0.25	1	772
09:11:10	20.85	20.90	20.85	+0.25	8	771
09:11:05	20.85	20.90	20.85	+0.25	1	763
09:10:59	20.85	20.90	20.85	+0.25	2	762
09:10:52	20.85	20.90	20.85	+0.25	1	760
09:10:51	20.85	20.90	20.85	+0.25	1	759
09:10:46	20.80	20.85	20.85	+0.25	10	758
09:10:45	20.80	20.85	20.85	+0.25	1	748
09:10:45	20.80	20.85	20.85	+0.25	1	747
09:10:40	20.80	20.85	20.80	+0.20	1	746
09:10:32	20.80	20.90	20.80	+0.20	10	745
09:10:32	20.80	20.85	20.85	+0.25	16	735
09:10:28	20.80	20.85	20.85	+0.25	4	719
09:10:19	20.80	20.85	20.85	+0.25	5	715
09:10:08	20.80	20.85	20.85	+0.25	1	710
09:10:08	20.80	20.85	20.85	+0.25	1	709
09:10:05	20.85	20.90	20.85	+0.25	6	708
09:10:02	20.85	20.90	20.85	+0.25	1	702
09:09:57	20.85	20.90	20.85	+0.25	3	701
09:09:53	20.85	20.90	20.85	+0.25	1	698
09:09:49	20.85	20.90	20.85	+0.25	10	697
09:09:48	20.85	20.90	20.85	+0.25	1	687
09:09:47	20.85	20.90	20.85	+0.25	10	686
09:09:45	20.85	20.90	20.85	+0.25	10	676
09:09:38	20.85	20.90	20.85	+0.25	10	666
09:09:36	20.85	20.90	20.90	+0.30	2	656
09:09:31	20.80	20.85	20.85	+0.25	1	654
09:09:30	20.80	20.85	20.85	+0.25	2	653
09:09:28	20.80	20.85	20.85	+0.25	1	651
09:09:28	20.80	20.85	20.85	+0.25	8	650
09:09:28	20.80	20.85	20.85	+0.25	3	642
09:09:28	20.85	20.90	20.85	+0.25	3	639
09:09:26	20.85	20.90	20.85	+0.25	2	636
09:09:26	20.85	20.90	20.85	+0.25	2	634
09:09:23	20.85	20.90	20.85	+0.25	1	632
09:09:22	20.85	20.90	20.85	+0.25	1	631
09:09:19	20.85	20.90	20.85	+0.25	2	630
09:09:19	20.85	20.90	20.85	+0.25	5	628
09:09:18	20.85	20.90	20.85	+0.25	2	623
09:09:17	20.85	20.90	20.85	+0.25	1	621
09:09:16	20.85	20.90	20.85	+0.25	1	620
09:09:13	20.85	20.90	20.85	+0.25	8	619
09:09:08	20.85	20.90	20.85	+0.25	3	611
09:09:05	20.85	20.90	20.85	+0.25	2	608
09:09:04	20.85	20.90	20.85	+0.25	8	606
09:09:04	20.85	20.90	20.85	+0.25	13	598
09:09:00	20.85	20.90	20.85	+0.25	2	585
09:08:56	20.85	20.90	20.85	+0.25	2	583
09:08:56	20.85	20.90	20.85	+0.25	2	581
09:08:56	20.85	20.90	20.85	+0.25	1	579
09:08:53	20.85	20.90	20.85	+0.25	5	578
09:08:52	20.85	20.90	20.85	+0.25	2	573
09:08:41	20.85	20.90	20.90	+0.30	5	571
09:08:29	20.85	20.90	20.85	+0.25	1	566
09:08:29	20.85	20.90	20.85	+0.25	2	565
09:08:22	20.85	20.90	20.90	+0.30	2	563
09:08:20	20.85	20.90	20.85	+0.25	1	561
09:08:15	20.85	20.90	20.85	+0.25	3	560
09:08:13	20.85	20.90	20.90	+0.30	5	557
09:08:11	20.85	20.90	20.85	+0.25	1	552
09:08:11	20.85	20.90	20.85	+0.25	1	551
09:07:57	20.85	20.90	20.85	+0.25	10	550
09:07:55	20.85	20.90	20.90	+0.30	4	540
09:07:49	20.85	20.90	20.90	+0.30	1	536
09:07:41	20.85	20.90	20.90	+0.30	1	535
09:07:36	20.85	20.90	20.90	+0.30	16	534
09:07:32	20.85	20.90	20.85	+0.25	1	518
09:07:14	20.85	20.90	20.85	+0.25	1	517
09:07:05	20.85	20.90	20.85	+0.25	1	516
09:06:45	20.85	20.90	20.85	+0.25	1	515
09:06:45	20.85	20.90	20.85	+0.25	1	514
09:06:43	20.85	20.90	20.90	+0.30	2	513
09:06:41	20.85	20.90	20.90	+0.30	1	511
09:06:33	20.90	20.95	20.90	+0.30	68	510
09:06:30	20.90	20.95	20.90	+0.30	1	442
09:06:26	20.90	20.95	20.90	+0.30	1	441
09:06:23	20.90	20.95	20.90	+0.30	5	440
09:06:10	20.90	20.95	20.90	+0.30	4	435
09:06:04	20.90	20.95	20.95	+0.35	2	431
09:06:02	20.90	20.95	20.90	+0.30	5	429
09:06:01	20.90	20.95	20.95	+0.35	1	424
09:05:56	20.90	20.95	20.95	+0.35	10	423
09:05:55	20.90	20.95	20.90	+0.30	1	413
09:05:51	20.90	20.95	20.95	+0.35	5	412
09:05:50	20.90	20.95	20.90	+0.30	1	407
09:05:40	20.90	20.95	20.95	+0.35	1	406
09:05:38	20.90	20.95	20.95	+0.35	1	405
09:05:38	20.90	20.95	20.90	+0.30	1	404
09:05:34	20.90	20.95	20.90	+0.30	1	403
09:05:33	20.90	20.95	20.95	+0.35	12	402
09:05:31	20.90	20.95	20.90	+0.30	1	390
09:05:28	20.90	20.95	20.90	+0.30	1	389
09:05:22	20.90	20.95	20.90	+0.30	1	388
09:05:20	20.90	20.95	20.95	+0.35	9	387
09:05:14	20.90	20.95	20.90	+0.30	1	378
09:05:12	20.90	20.95	20.90	+0.30	3	377
09:05:11	20.90	20.95	20.90	+0.30	1	374
09:05:07	20.90	20.95	20.90	+0.30	1	373
09:05:04	20.90	20.95	20.90	+0.30	1	372
09:04:58	20.90	20.95	20.90	+0.30	1	371
09:04:58	20.90	20.95	20.90	+0.30	1	370
09:04:55	20.90	20.95	20.90	+0.30	2	369
09:04:51	20.90	20.95	20.90	+0.30	1	367
09:04:51	20.90	20.95	20.95	+0.35	1	366
09:04:46	20.90	20.95	20.90	+0.30	1	365
09:04:43	20.90	20.95	20.95	+0.35	1	364
09:04:40	20.90	20.95	20.90	+0.30	1	363
09:04:40	20.90	20.95	20.90	+0.30	3	362
09:04:38	20.90	20.95	20.90	+0.30	1	359
09:04:37	20.90	20.95	20.90	+0.30	2	358
09:04:37	20.90	20.95	20.90	+0.30	10	356
09:04:17	20.90	20.95	20.90	+0.30	2	346
09:04:15	20.90	20.95	20.90	+0.30	2	344
09:04:14	20.90	20.95	20.90	+0.30	1	342
09:04:09	20.90	20.95	20.90	+0.30	1	341
09:04:05	20.90	20.95	20.95	+0.35	10	340
09:04:00	20.90	20.95	20.95	+0.35	3	330
09:03:51	20.90	20.95	20.90	+0.30	5	327
09:03:51	20.90	20.95	20.95	+0.35	1	322
09:03:47	20.90	20.95	20.95	+0.35	1	321
09:03:47	20.90	20.95	20.90	+0.30	1	320
09:03:46	20.90	20.95	20.90	+0.30	1	319
09:03:42	20.90	20.95	20.90	+0.30	2	318
09:03:36	20.90	20.95	20.90	+0.30	2	316
09:03:36	20.90	20.95	20.95	+0.35	5	314
09:03:35	20.90	20.95	20.95	+0.35	1	309
09:03:33	20.90	20.95	20.90	+0.30	1	308
09:03:27	20.90	20.95	20.95	+0.35	2	307
09:03:22	20.90	20.95	20.95	+0.35	5	305
09:03:22	20.90	20.95	20.95	+0.35	7	300
09:03:22	20.90	20.95	20.95	+0.35	2	293
09:03:21	20.90	20.95	20.95	+0.35	3	291
09:03:10	20.90	20.95	20.95	+0.35	10	288
09:03:07	20.90	20.95	20.90	+0.30	1	278
09:03:04	20.90	20.95	20.95	+0.35	2	277
09:02:57	20.90	20.95	20.95	+0.35	10	275
09:02:45	20.90	20.95	20.90	+0.30	1	265
09:02:45	20.90	20.95	20.90	+0.30	1	264
09:02:34	20.90	20.95	20.90	+0.30	1	263
09:02:32	20.90	20.95	20.90	+0.30	1	262
09:02:26	20.90	20.95	20.90	+0.30	2	261
09:02:25	20.90	20.95	20.90	+0.30	1	259
09:02:25	20.90	20.95	20.95	+0.35	5	258
09:02:25	20.90	20.95	20.90	+0.30	1	253
09:02:23	20.90	20.95	20.90	+0.30	30	252
09:02:19	20.90	20.95	20.90	+0.30	2	222
09:02:16	20.90	20.95	20.90	+0.30	1	220
09:02:13	20.90	20.95	20.95	+0.35	1	219
09:02:13	20.90	20.95	20.95	+0.35	9	218
09:02:09	20.90	20.95	20.90	+0.30	3	209
09:02:05	20.90	20.95	20.90	+0.30	1	206
09:02:05	20.90	20.95	20.90	+0.30	1	205
09:02:04	20.90	20.95	20.90	+0.30	2	204
09:01:56	20.90	20.95	20.90	+0.30	1	202
09:01:56	20.90	20.95	20.90	+0.30	1	201
09:01:55	20.90	20.95	20.95	+0.35	1	200
09:01:54	20.90	20.95	20.90	+0.30	1	199
09:01:53	20.90	20.95	20.90	+0.30	1	198
09:01:51	20.90	20.95	20.90	+0.30	1	197
09:01:50	20.90	20.95	20.95	+0.35	2	196
09:01:48	20.90	20.95	20.90	+0.30	1	194
09:01:48	20.90	20.95	20.90	+0.30	1	193
09:01:48	20.90	20.95	20.90	+0.30	2	192
09:01:46	20.90	20.95	20.90	+0.30	7	190
09:01:46	20.90	20.95	20.90	+0.30	1	183
09:01:41	20.90	20.95	20.90	+0.30	10	182
09:01:32	20.90	20.95	20.95	+0.35	1	172
09:01:27	20.90	20.95	20.95	+0.35	2	171
09:01:26	20.90	20.95	20.95	+0.35	1	169
09:01:25	20.90	20.95	20.95	+0.35	1	168
09:01:23	20.90	20.95	20.95	+0.35	16	167
09:01:22	20.90	20.95	20.90	+0.30	5	151
09:01:21	20.90	20.95	20.95	+0.35	6	146
09:01:21	20.90	20.95	20.90	+0.30	1	140
09:01:15	20.90	20.95	20.95	+0.35	5	139
09:01:07	20.90	20.95	20.90	+0.30	7	134
09:01:06	20.85	20.90	20.90	+0.30	2	127
09:01:05	20.85	20.90	20.90	+0.30	1	125
09:01:05	20.85	20.90	20.90	+0.30	7	124
09:01:05	20.85	20.90	20.90	+0.30	1	117
09:01:02	20.85	20.90	20.90	+0.30	1	116
09:01:01	20.85	20.90	20.90	+0.30	2	115
09:01:00	20.85	20.90	20.90	+0.30	10	113
09:00:55	20.85	20.90	20.90	+0.30	1	103
09:00:52	20.85	20.90	20.85	+0.25	5	102
09:00:51	20.85	20.90	20.85	+0.25	1	97
09:00:35	20.80	20.85	20.85	+0.25	5	96
09:00:35	20.80	20.85	20.85	+0.25	5	91
09:00:33	20.80	20.85	20.85	+0.25	1	86
09:00:29	20.80	20.85	20.85	+0.25	1	85
09:00:28	20.80	20.85	20.85	+0.25	1	84
09:00:25	20.80	20.85	20.85	+0.25	1	83
09:00:25	20.80	20.85	20.85	+0.25	6	82
09:00:23	20.80	20.85	20.85	+0.25	3	76
09:00:17	20.80	20.85	20.85	+0.25	1	73
09:00:17	20.80	20.85	20.80	+0.20	3	72
09:00:15	20.80	20.85	20.85	+0.25	1	69
09:00:15	20.80	20.85	20.85	+0.25	1	68
09:00:14	20.80	20.85	20.85	+0.25	1	67
09:00:12	20.80	20.85	20.85	+0.25	1	66
09:00:06	20.80	20.85	20.85	+0.25	1	65
09:00:03	20.80	20.85	20.80	+0.20	1	64
09:00:03	--	--	20.85	+0.25	63	63

　

【台股盤後】台股挑戰季線壓回...

M31跌破1000元大關台股剩14千金

我的自選股

即時重大訊息

‧中油雙平穩機制續行下週汽柴油...
‧台特化掛牌漲逾8成徐秀蘭：推...
‧台灣首家鳥貴族開幕大成韓家寅...

加密貨幣

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

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。