最新台積電ADR13日下跌2.85美元跌幅1.91%折台股949.06元熱門新豪宅價漲坪數縮水台南市減少16.8坪最多

更新報價

星宇航空 (2646) 興櫃

21.80 ▲+0.02 +0.09% 1.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	4,751	21.70	822,344	21.80	469,328	21.85	21.95	21.70	21.78

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:56:59	21.70	21.80	21.80	+0.02	0	4751
14:56:53	21.70	21.80	21.70	-0.08	0	4751
14:50:45	21.70	21.80	21.80	+0.02	1	4751
14:49:34	21.70	21.80	21.80	+0.02	3	4750
14:47:13	21.70	21.75	21.75	-0.03	0	4747
14:47:13	21.70	21.75	21.75	-0.03	0	4747
14:47:13	21.70	21.75	21.75	-0.03	0	4747
14:47:13	21.70	21.75	21.75	-0.03	3	4747
14:47:13	21.70	21.75	21.75	-0.03	1	4744
14:47:13	21.70	21.75	21.75	-0.03	3	4743
14:47:13	21.70	21.75	21.75	-0.03	0	4740
14:47:13	21.70	21.75	21.75	-0.03	1	4740
14:47:13	21.70	21.75	21.75	-0.03	10	4739
14:47:13	21.70	21.75	21.75	-0.03	0	4729
14:47:13	21.70	21.75	21.75	-0.03	1	4729
14:47:13	21.70	21.75	21.75	-0.03	0	4728
14:45:35	21.70	21.80	21.80	+0.02	2	4728
14:45:23	21.70	21.80	21.80	+0.02	0	4726
14:45:01	21.70	21.80	21.80	+0.02	0	4726
14:44:53	21.70	21.80	21.80	+0.02	1	4726
14:44:36	21.70	21.80	21.80	+0.02	0	4725
14:43:50	21.70	21.80	21.80	+0.02	1	4725
14:41:47	21.70	21.80	21.80	+0.02	0	4724
14:40:30	21.70	21.80	21.80	+0.02	4	4724
14:38:32	21.70	21.80	21.80	+0.02	1	4720
14:38:18	21.70	21.80	21.70	-0.08	15	4719
14:37:11	21.70	21.80	21.80	+0.02	0	4704
14:35:54	21.70	21.80	21.70	-0.08	1	4704
14:35:01	21.70	21.80	21.70	-0.08	1	4703
14:33:37	21.70	21.80	21.70	-0.08	0	4702
14:32:08	21.70	21.80	21.70	-0.08	2	4702
14:31:45	21.70	21.80	21.80	+0.02	1	4700
14:30:58	21.70	21.80	21.80	+0.02	10	4699
14:30:02	21.70	21.80	21.80	+0.02	3	4689
14:29:41	21.70	21.80	21.80	+0.02	0	4686
14:29:41	21.70	21.80	21.80	+0.02	0	4686
14:29:38	21.70	21.80	21.80	+0.02	0	4686
14:28:17	21.70	21.80	21.80	+0.02	1	4686
14:27:30	21.70	21.80	21.70	-0.08	5	4685
14:27:04	21.70	21.80	21.80	+0.02	1	4680
14:25:17	21.70	21.80	21.80	+0.02	2	4679
14:25:16	21.70	21.80	21.70	-0.08	0	4677
14:24:53	21.70	21.80	21.80	+0.02	1	4677
14:24:44	21.70	21.80	21.70	-0.08	3	4676
14:23:29	21.70	21.80	21.70	-0.08	0	4673
14:22:58	21.70	21.80	21.80	+0.02	1	4673
14:21:02	21.70	21.80	21.80	+0.02	2	4672
14:20:58	21.70	21.80	21.80	+0.02	0	4670
14:20:19	21.70	21.80	21.80	+0.02	1	4670
14:17:36	21.70	21.80	21.80	+0.02	0	4669
14:17:26	21.70	21.80	21.80	+0.02	1	4669
14:16:56	21.70	21.80	21.80	+0.02	0	4668
14:16:45	21.70	21.80	21.80	+0.02	1	4668
14:15:47	21.70	21.80	21.70	-0.08	5	4667
14:15:20	21.70	21.80	21.70	-0.08	0	4662
14:14:58	21.70	21.80	21.70	-0.08	0	4662
14:14:30	21.70	21.80	21.70	-0.08	0	4662
14:12:53	21.70	21.80	21.80	+0.02	1	4662
14:10:31	21.70	21.80	21.80	+0.02	1	4661
14:10:17	21.70	21.80	21.80	+0.02	1	4660
14:10:10	21.70	21.80	21.80	+0.02	0	4659
14:09:53	21.70	21.80	21.80	+0.02	5	4659
14:09:12	21.70	21.80	21.80	+0.02	0	4654
14:07:41	21.70	21.80	21.80	+0.02	1	4654
14:07:14	21.70	21.80	21.80	+0.02	1	4653
14:07:08	21.70	21.80	21.80	+0.02	9	4652
14:06:39	21.70	21.80	21.80	+0.02	1	4643
14:05:42	21.70	21.80	21.80	+0.02	3	4642
14:05:39	21.70	21.80	21.80	+0.02	1	4639
14:04:08	21.70	21.80	21.80	+0.02	3	4638
14:04:01	21.70	21.80	21.80	+0.02	0	4635
14:03:46	21.70	21.80	21.80	+0.02	1	4635
14:03:31	21.70	21.80	21.80	+0.02	0	4634
14:02:46	21.70	21.80	21.80	+0.02	0	4634
14:02:16	21.70	21.80	21.70	-0.08	0	4634
14:02:09	21.70	21.80	21.80	+0.02	1	4634
14:01:05	21.70	21.80	21.80	+0.02	0	4633
13:59:59	21.70	21.80	21.80	+0.02	0	4633
13:58:28	21.70	21.80	21.80	+0.02	1	4633
13:57:38	21.70	21.80	21.80	+0.02	0	4632
13:57:32	21.70	21.80	21.80	+0.02	1	4632
13:57:00	21.70	21.80	21.80	+0.02	1	4631
13:55:10	21.70	21.80	21.80	+0.02	10	4630
13:53:08	21.70	21.80	21.80	+0.02	0	4620
13:53:01	21.70	21.80	21.80	+0.02	1	4620
13:52:55	21.70	21.80	21.80	+0.02	2	4619
13:52:18	21.70	21.80	21.80	+0.02	1	4617
13:52:04	21.70	21.80	21.80	+0.02	8	4616
13:52:02	21.70	21.80	21.80	+0.02	0	4608
13:51:46	21.70	21.80	21.80	+0.02	1	4608
13:50:59	21.70	21.80	21.70	-0.08	4	4607
13:50:53	21.70	21.80	21.80	+0.02	0	4603
13:49:28	21.70	21.80	21.80	+0.02	1	4603
13:48:29	21.70	21.80	21.80	+0.02	0	4602
13:47:41	21.70	21.80	21.80	+0.02	0	4602
13:47:35	21.70	21.80	21.80	+0.02	0	4602
13:47:10	21.70	21.80	21.80	+0.02	0	4602
13:47:01	21.70	21.80	21.80	+0.02	2	4602
13:46:38	21.70	21.80	21.70	-0.08	0	4600
13:46:22	21.70	21.80	21.80	+0.02	10	4600
13:45:41	21.70	21.80	21.70	-0.08	0	4590
13:45:37	21.70	21.80	21.80	+0.02	0	4590
13:45:08	21.70	21.80	21.80	+0.02	1	4590
13:45:03	21.70	21.80	21.80	+0.02	1	4589
13:44:58	21.70	21.80	21.80	+0.02	1	4588
13:44:23	21.70	21.80	21.80	+0.02	1	4587
13:43:35	21.70	21.80	21.70	-0.08	0	4586
13:43:10	21.70	21.80	21.80	+0.02	2	4586
13:42:35	21.70	21.80	21.80	+0.02	0	4584
13:42:17	21.70	21.80	21.70	-0.08	5	4584
13:41:33	21.70	21.80	21.80	+0.02	0	4579
13:41:25	21.70	21.80	21.80	+0.02	1	4579
13:41:23	21.70	21.80	21.80	+0.02	1	4578
13:40:23	21.70	21.80	21.80	+0.02	20	4577
13:40:23	21.70	21.80	21.70	-0.08	2	4557
13:39:12	21.70	21.80	21.80	+0.02	1	4555
13:39:12	21.70	21.80	21.70	-0.08	0	4554
13:38:32	21.70	21.80	21.70	-0.08	1	4554
13:38:29	21.70	21.80	21.70	-0.08	2	4553
13:38:21	21.70	21.80	21.70	-0.08	0	4551
13:36:32	21.70	21.80	21.70	-0.08	0	4551
13:36:20	21.70	21.80	21.70	-0.08	0	4551
13:34:22	21.70	21.80	21.70	-0.08	0	4551
13:34:10	21.70	21.80	21.80	+0.02	1	4551
13:33:38	21.70	21.80	21.80	+0.02	0	4550
13:33:36	21.70	21.80	21.80	+0.02	1	4550
13:33:30	21.70	21.80	21.70	-0.08	7	4549
13:33:24	21.70	21.80	21.70	-0.08	3	4542
13:33:22	21.70	21.80	21.80	+0.02	1	4539
13:33:21	21.70	21.80	21.80	+0.02	0	4538
13:33:00	21.70	21.80	21.80	+0.02	0	4538
13:32:49	21.70	21.80	21.80	+0.02	0	4538
13:32:35	21.70	21.80	21.70	-0.08	3	4538
13:32:15	21.70	21.80	21.80	+0.02	1	4535
13:31:46	21.70	21.80	21.80	+0.02	0	4534
13:31:21	21.70	21.80	21.80	+0.02	21	4534
13:30:45	21.70	21.80	21.80	+0.02	2	4513
13:30:23	21.70	21.80	21.70	-0.08	0	4511
13:30:13	21.70	21.80	21.80	+0.02	1	4511
13:30:08	21.70	21.80	21.80	+0.02	1	4510
13:29:38	21.70	21.80	21.80	+0.02	3	4509
13:29:38	21.70	21.80	21.80	+0.02	1	4506
13:29:28	21.70	21.80	21.80	+0.02	2	4505
13:29:26	21.70	21.80	21.80	+0.02	1	4503
13:29:10	21.70	21.80	21.80	+0.02	1	4502
13:27:29	21.70	21.80	21.70	-0.08	0	4501
13:27:11	21.70	21.80	21.70	-0.08	1	4501
13:27:00	21.70	21.80	21.80	+0.02	1	4500
13:26:54	21.70	21.80	21.80	+0.02	1	4499
13:26:53	21.70	21.80	21.80	+0.02	0	4498
13:26:29	21.70	21.80	21.80	+0.02	1	4498
13:26:09	21.70	21.80	21.80	+0.02	0	4497
13:26:05	21.70	21.80	21.80	+0.02	2	4497
13:25:55	21.70	21.80	21.80	+0.02	1	4495
13:25:43	21.75	21.80	21.80	+0.02	1	4494
13:25:43	21.75	21.80	21.75	-0.03	1	4493
13:25:35	21.75	21.80	21.75	-0.03	2	4492
13:25:33	21.75	21.80	21.75	-0.03	1	4490
13:25:32	21.70	21.80	21.80	+0.02	0	4489
13:25:03	21.70	21.80	21.80	+0.02	20	4489
13:24:53	21.70	21.80	21.70	-0.08	5	4469
13:24:36	21.75	21.80	21.75	-0.03	1	4464
13:24:36	21.75	21.80	21.75	-0.03	1	4463
13:24:36	21.75	21.80	21.75	-0.03	1	4462
13:24:36	21.75	21.80	21.75	-0.03	0	4461
13:24:36	21.75	21.80	21.75	-0.03	0	4461
13:24:36	21.75	21.80	21.75	-0.03	3	4461
13:24:36	21.75	21.80	21.75	-0.03	6	4458
13:24:36	21.75	21.80	21.75	-0.03	4	4452
13:24:20	21.70	21.80	21.70	-0.08	8	4448
13:24:19	21.70	21.80	21.80	+0.02	1	4440
13:24:02	21.75	21.80	21.75	-0.03	6	4439
13:24:02	21.75	21.80	21.75	-0.03	3	4433
13:24:01	21.70	21.80	21.80	+0.02	80	4430
13:23:50	21.70	21.80	21.70	-0.08	0	4350
13:23:44	21.70	21.80	21.80	+0.02	1	4350
13:23:32	21.70	21.80	21.70	-0.08	2	4349
13:23:18	21.70	21.80	21.70	-0.08	1	4347
13:23:00	21.70	21.80	21.70	-0.08	0	4346
13:22:52	21.70	21.80	21.70	-0.08	1	4346
13:22:44	21.70	21.80	21.70	-0.08	2	4345
13:22:35	21.70	21.80	21.70	-0.08	0	4343
13:22:27	21.70	21.80	21.70	-0.08	5	4343
13:22:20	21.70	21.80	21.70	-0.08	2	4338
13:22:20	21.70	21.80	21.70	-0.08	1	4336
13:22:18	21.70	21.80	21.70	-0.08	1	4335
13:22:02	21.70	21.80	21.70	-0.08	0	4334
13:22:02	21.70	21.80	21.80	+0.02	1	4334
13:21:58	21.70	21.80	21.80	+0.02	1	4333
13:21:58	21.70	21.80	21.80	+0.02	1	4332
13:21:37	21.70	21.80	21.80	+0.02	1	4331
13:21:19	21.70	21.80	21.80	+0.02	1	4330
13:20:41	21.70	21.80	21.80	+0.02	0	4329
13:20:23	21.70	21.80	21.80	+0.02	5	4329
13:20:18	21.70	21.80	21.80	+0.02	0	4324
13:19:33	21.70	21.80	21.80	+0.02	1	4324
13:19:15	21.70	21.80	21.80	+0.02	1	4323
13:19:15	21.70	21.80	21.80	+0.02	1	4322
13:18:58	21.70	21.80	21.80	+0.02	2	4321
13:18:57	21.70	21.80	21.80	+0.02	0	4319
13:18:48	21.70	21.80	21.80	+0.02	9	4319
13:18:32	21.70	21.80	21.80	+0.02	1	4310
13:17:32	21.70	21.80	21.80	+0.02	0	4309
13:17:14	21.70	21.80	21.80	+0.02	1	4309
13:17:11	21.70	21.80	21.80	+0.02	1	4308
13:17:03	21.70	21.80	21.70	-0.08	0	4307
13:16:55	21.70	21.80	21.80	+0.02	5	4307
13:16:51	21.70	21.80	21.70	-0.08	2	4302
13:16:48	21.70	21.80	21.80	+0.02	0	4300
13:16:47	21.70	21.80	21.80	+0.02	3	4300
13:16:15	21.70	21.80	21.80	+0.02	1	4297
13:16:06	21.70	21.80	21.80	+0.02	2	4296
13:16:04	21.70	21.80	21.80	+0.02	6	4294
13:15:58	21.70	21.80	21.80	+0.02	5	4288
13:15:51	21.70	21.80	21.80	+0.02	1	4283
13:15:46	21.70	21.80	21.70	-0.08	1	4282
13:15:36	21.70	21.80	21.80	+0.02	2	4281
13:15:33	21.70	21.80	21.80	+0.02	0	4279
13:15:33	21.70	21.80	21.80	+0.02	1	4279
13:15:09	21.70	21.80	21.80	+0.02	2	4278
13:14:53	21.70	21.80	21.80	+0.02	10	4276
13:14:47	21.70	21.75	21.75	-0.03	1	4266
13:14:47	21.70	21.75	21.75	-0.03	1	4265
13:14:47	21.70	21.75	21.75	-0.03	1	4264
13:14:39	21.70	21.80	21.70	-0.08	79	4263
13:14:39	21.70	21.80	21.70	-0.08	1	4184
13:14:35	21.70	21.80	21.70	-0.08	2	4183
13:14:35	21.70	21.80	21.70	-0.08	6	4181
13:14:01	21.70	21.80	21.70	-0.08	0	4175
13:13:58	21.70	21.80	21.70	-0.08	0	4175
13:13:02	21.70	21.80	21.70	-0.08	0	4175
13:12:57	21.70	21.80	21.80	+0.02	3	4175
13:12:53	21.70	21.80	21.70	-0.08	0	4172
13:12:21	21.70	21.80	21.70	-0.08	1	4172
13:12:12	21.70	21.80	21.80	+0.02	12	4171
13:11:44	21.70	21.80	21.70	-0.08	5	4159
13:11:25	21.70	21.80	21.80	+0.02	1	4154
13:11:03	21.70	21.80	21.70	-0.08	2	4153
13:10:58	21.70	21.80	21.70	-0.08	1	4151
13:10:43	21.70	21.80	21.80	+0.02	0	4150
13:10:31	21.70	21.80	21.70	-0.08	3	4150
13:10:09	21.70	21.80	21.70	-0.08	0	4147
13:08:59	21.70	21.80	21.80	+0.02	0	4147
13:08:49	21.70	21.80	21.70	-0.08	1	4147
13:08:42	21.70	21.80	21.80	+0.02	2	4146
13:08:25	21.70	21.80	21.80	+0.02	2	4144
13:08:21	21.70	21.80	21.80	+0.02	1	4142
13:06:55	21.70	21.80	21.80	+0.02	4	4141
13:06:37	21.70	21.80	21.80	+0.02	1	4137
13:06:14	21.70	21.80	21.80	+0.02	0	4136
13:06:04	21.70	21.80	21.80	+0.02	0	4136
13:05:38	21.70	21.80	21.80	+0.02	1	4136
13:05:27	21.70	21.80	21.70	-0.08	1	4135
13:05:27	21.70	21.80	21.80	+0.02	2	4134
13:05:23	21.70	21.80	21.80	+0.02	0	4132
13:05:15	21.70	21.80	21.70	-0.08	0	4132
13:05:08	21.70	21.80	21.80	+0.02	5	4132
13:04:47	21.70	21.80	21.70	-0.08	1	4127
13:04:30	21.70	21.80	21.80	+0.02	1	4126
13:04:29	21.70	21.80	21.80	+0.02	4	4125
13:04:26	21.70	21.80	21.80	+0.02	3	4121
13:04:00	21.70	21.80	21.80	+0.02	10	4118
13:03:47	21.70	21.80	21.80	+0.02	0	4108
13:03:01	21.70	21.80	21.80	+0.02	0	4108
13:02:43	21.70	21.80	21.80	+0.02	2	4108
13:02:25	21.70	21.80	21.80	+0.02	0	4106
13:02:24	21.70	21.80	21.70	-0.08	1	4106
13:02:11	21.70	21.80	21.80	+0.02	0	4105
13:01:51	21.70	21.80	21.70	-0.08	1	4105
13:01:45	21.70	21.80	21.70	-0.08	1	4104
13:01:38	21.70	21.80	21.80	+0.02	1	4103
13:01:35	21.70	21.80	21.80	+0.02	5	4102
13:01:17	21.70	21.80	21.80	+0.02	1	4097
13:01:04	21.70	21.80	21.80	+0.02	0	4096
13:01:02	21.70	21.80	21.80	+0.02	1	4096
13:00:53	21.70	21.80	21.80	+0.02	5	4095
13:00:47	21.70	21.80	21.80	+0.02	0	4090
13:00:44	21.70	21.80	21.80	+0.02	5	4090
13:00:12	21.70	21.80	21.80	+0.02	0	4085
13:00:00	21.70	21.80	21.80	+0.02	2	4085
12:59:28	21.70	21.80	21.80	+0.02	0	4083
12:59:26	21.70	21.80	21.80	+0.02	1	4083
12:59:25	21.70	21.80	21.80	+0.02	2	4082
12:59:17	21.70	21.80	21.80	+0.02	1	4080
12:59:05	21.70	21.80	21.80	+0.02	0	4079
12:58:47	21.70	21.80	21.80	+0.02	0	4079
12:58:43	21.70	21.80	21.70	-0.08	0	4079
12:58:39	21.70	21.80	21.80	+0.02	1	4079
12:58:33	21.70	21.80	21.80	+0.02	15	4078
12:58:26	21.70	21.80	21.80	+0.02	1	4063
12:58:16	21.70	21.80	21.80	+0.02	1	4062
12:58:05	21.70	21.80	21.80	+0.02	1	4061
12:58:02	21.70	21.80	21.80	+0.02	3	4060
12:57:52	21.70	21.80	21.80	+0.02	1	4057
12:57:46	21.70	21.80	21.80	+0.02	1	4056
12:57:43	21.70	21.80	21.80	+0.02	1	4055
12:57:41	21.70	21.80	21.80	+0.02	1	4054
12:57:30	21.70	21.80	21.80	+0.02	1	4053
12:57:12	21.70	21.80	21.80	+0.02	0	4052
12:57:12	21.70	21.80	21.80	+0.02	3	4052
12:56:39	21.70	21.80	21.80	+0.02	3	4049
12:56:18	21.70	21.80	21.80	+0.02	2	4046
12:55:58	21.70	21.80	21.80	+0.02	0	4044
12:55:48	21.70	21.80	21.80	+0.02	5	4044
12:55:33	21.70	21.80	21.70	-0.08	2	4039
12:54:55	21.70	21.80	21.70	-0.08	1	4037
12:54:46	21.70	21.80	21.80	+0.02	5	4036
12:54:42	21.70	21.80	21.70	-0.08	2	4031
12:54:40	21.70	21.80	21.80	+0.02	1	4029
12:53:58	21.70	21.80	21.70	-0.08	1	4028
12:53:52	21.70	21.80	21.80	+0.02	5	4027
12:52:58	21.70	21.80	21.70	-0.08	20	4022
12:52:54	21.70	21.80	21.80	+0.02	5	4002
12:52:27	21.70	21.80	21.80	+0.02	0	3997
12:51:48	21.70	21.80	21.80	+0.02	1	3997
12:51:31	21.70	21.80	21.80	+0.02	0	3996
12:51:07	21.70	21.80	21.80	+0.02	1	3996
12:51:07	21.70	21.80	21.80	+0.02	1	3995
12:50:51	21.70	21.80	21.80	+0.02	1	3994
12:50:04	21.70	21.80	21.80	+0.02	0	3993
12:49:52	21.70	21.80	21.70	-0.08	2	3993
12:49:46	21.70	21.80	21.80	+0.02	1	3991
12:49:40	21.70	21.80	21.80	+0.02	1	3990
12:49:28	21.70	21.80	21.80	+0.02	1	3989
12:49:22	21.70	21.80	21.80	+0.02	0	3988
12:49:18	21.70	21.80	21.80	+0.02	0	3988
12:49:16	21.70	21.80	21.70	-0.08	1	3988
12:49:10	21.70	21.80	21.80	+0.02	3	3987
12:48:35	21.70	21.80	21.80	+0.02	50	3984
12:48:32	21.70	21.80	21.70	-0.08	1	3934
12:48:19	21.70	21.80	21.80	+0.02	0	3933
12:48:05	21.70	21.80	21.80	+0.02	1	3933
12:47:06	21.70	21.80	21.70	-0.08	0	3932
12:46:43	21.70	21.80	21.70	-0.08	0	3932
12:46:34	21.70	21.80	21.70	-0.08	1	3932
12:46:19	21.70	21.80	21.70	-0.08	1	3931
12:46:17	21.70	21.80	21.80	+0.02	1	3930
12:46:10	21.70	21.80	21.70	-0.08	1	3929
12:46:04	21.70	21.80	21.80	+0.02	1	3928
12:45:35	21.70	21.80	21.80	+0.02	1	3927
12:45:30	21.70	21.80	21.80	+0.02	0	3926
12:45:18	21.70	21.80	21.80	+0.02	0	3926
12:44:48	21.70	21.80	21.80	+0.02	1	3926
12:44:46	21.70	21.80	21.80	+0.02	2	3925
12:44:37	21.70	21.80	21.80	+0.02	2	3923
12:44:25	21.70	21.80	21.80	+0.02	0	3921
12:44:16	21.70	21.80	21.80	+0.02	1	3921
12:43:55	21.70	21.80	21.80	+0.02	1	3920
12:43:20	21.70	21.80	21.80	+0.02	2	3919
12:43:07	21.70	21.80	21.80	+0.02	2	3917
12:42:40	21.70	21.80	21.80	+0.02	1	3915
12:42:32	21.75	21.80	21.80	+0.02	0	3914
12:42:32	21.75	21.80	21.80	+0.02	1	3914
12:42:32	21.75	21.80	21.80	+0.02	0	3913
12:42:32	21.75	21.80	21.80	+0.02	0	3913
12:42:32	21.75	21.80	21.80	+0.02	1	3913
12:42:32	21.75	21.80	21.80	+0.02	1	3912
12:42:32	21.75	21.80	21.80	+0.02	1	3911
12:42:32	21.75	21.80	21.80	+0.02	0	3910
12:42:32	21.75	21.80	21.80	+0.02	0	3910
12:42:32	21.75	21.80	21.80	+0.02	2	3910
12:42:32	21.75	21.80	21.80	+0.02	0	3908
12:42:32	21.75	21.80	21.80	+0.02	1	3908
12:42:32	21.75	21.80	21.80	+0.02	2	3907
12:42:32	21.75	21.80	21.80	+0.02	1	3905
12:42:32	21.75	21.80	21.80	+0.02	0	3904
12:42:32	21.75	21.80	21.80	+0.02	2	3904
12:42:32	21.75	21.80	21.80	+0.02	0	3902
12:42:32	21.75	21.80	21.80	+0.02	5	3902
12:42:32	21.75	21.80	21.80	+0.02	1	3897
12:42:32	21.75	21.80	21.80	+0.02	2	3896
12:42:32	21.75	21.80	21.80	+0.02	1	3894
12:42:32	21.75	21.80	21.80	+0.02	0	3893
12:42:32	21.75	21.80	21.80	+0.02	0	3893
12:42:32	21.75	21.80	21.80	+0.02	1	3893
12:42:32	21.75	21.80	21.80	+0.02	1	3892
12:42:32	21.75	21.80	21.80	+0.02	10	3891
12:42:32	21.75	21.80	21.80	+0.02	10	3881
12:42:32	21.75	21.80	21.80	+0.02	10	3871
12:42:32	21.75	21.80	21.80	+0.02	1	3861
12:42:32	21.75	21.80	21.80	+0.02	1	3860
12:42:32	21.75	21.80	21.80	+0.02	1	3859
12:42:32	21.75	21.80	21.80	+0.02	3	3858
12:42:32	21.75	21.80	21.80	+0.02	1	3855
12:42:32	21.75	21.80	21.80	+0.02	1	3854
12:42:32	21.75	21.80	21.80	+0.02	0	3853
12:42:32	21.75	21.80	21.80	+0.02	5	3853
12:42:32	21.75	21.80	21.80	+0.02	10	3848
12:42:32	21.75	21.80	21.80	+0.02	2	3838
12:42:32	21.75	21.80	21.80	+0.02	0	3836
12:42:32	21.75	21.80	21.80	+0.02	1	3836
12:42:32	21.75	21.80	21.80	+0.02	0	3835
12:42:32	21.75	21.80	21.80	+0.02	1	3835
12:42:31	21.75	21.85	21.75	-0.03	1	3834
12:41:56	21.75	21.85	21.75	-0.03	3	3833
12:41:32	21.75	21.85	21.75	-0.03	2	3830
12:41:17	21.75	21.85	21.75	-0.03	10	3828
12:40:58	21.75	21.85	21.75	-0.03	13	3818
12:40:57	21.75	21.85	21.85	+0.07	0	3805
12:40:54	21.75	21.85	21.85	+0.07	1	3805
12:40:38	21.75	21.85	21.85	+0.07	1	3804
12:40:33	21.75	21.85	21.85	+0.07	1	3803
12:40:12	21.75	21.85	21.85	+0.07	1	3802
12:39:21	21.75	21.85	21.85	+0.07	0	3801
12:39:14	21.75	21.85	21.85	+0.07	1	3801
12:39:02	21.75	21.85	21.75	-0.03	1	3800
12:38:46	21.75	21.85	21.85	+0.07	0	3799
12:38:18	21.75	21.85	21.85	+0.07	0	3799
12:37:57	21.75	21.85	21.85	+0.07	1	3799
12:37:39	21.75	21.85	21.85	+0.07	0	3798
12:37:19	21.75	21.85	21.75	-0.03	0	3798
12:36:57	21.75	21.85	21.85	+0.07	1	3798
12:36:37	21.75	21.85	21.85	+0.07	0	3797
12:36:25	21.75	21.85	21.75	-0.03	10	3797
12:35:56	21.75	21.85	21.85	+0.07	0	3787
12:35:55	21.75	21.85	21.85	+0.07	2	3787
12:35:40	21.75	21.85	21.75	-0.03	90	3785
12:35:31	21.75	21.85	21.85	+0.07	0	3695
12:35:12	21.75	21.85	21.85	+0.07	0	3695
12:35:06	21.75	21.85	21.75	-0.03	4	3695
12:34:36	21.75	21.85	21.85	+0.07	1	3691
12:34:34	21.75	21.85	21.75	-0.03	1	3690
12:33:38	21.75	21.85	21.85	+0.07	1	3689
12:33:34	21.75	21.85	21.85	+0.07	3	3688
12:33:10	21.75	21.85	21.85	+0.07	0	3685
12:33:06	21.75	21.85	21.85	+0.07	0	3685
12:33:02	21.75	21.85	21.85	+0.07	2	3685
12:32:42	21.75	21.85	21.85	+0.07	0	3683
12:32:25	21.75	21.85	21.85	+0.07	1	3683
12:32:01	21.75	21.85	21.85	+0.07	0	3682
12:31:56	21.75	21.85	21.85	+0.07	0	3682
12:31:28	21.75	21.85	21.85	+0.07	1	3682
12:30:26	21.75	21.85	21.85	+0.07	0	3681
12:29:54	21.75	21.85	21.85	+0.07	0	3681
12:29:31	21.75	21.85	21.85	+0.07	2	3681
12:29:11	21.75	21.85	21.85	+0.07	1	3679
12:28:53	21.75	21.85	21.85	+0.07	1	3678
12:28:52	21.75	21.85	21.75	-0.03	0	3677
12:28:17	21.75	21.85	21.85	+0.07	1	3677
12:27:51	21.75	21.85	21.75	-0.03	0	3676
12:27:50	21.75	21.85	21.75	-0.03	70	3676
12:27:35	21.75	21.85	21.75	-0.03	2	3606
12:27:20	21.75	21.85	21.85	+0.07	4	3604
12:27:07	21.75	21.85	21.85	+0.07	0	3600
12:27:04	21.75	21.85	21.75	-0.03	1	3600
12:26:55	21.75	21.85	21.75	-0.03	0	3599
12:26:36	21.75	21.85	21.85	+0.07	2	3599
12:26:34	21.75	21.85	21.75	-0.03	2	3597
12:25:57	21.75	21.85	21.75	-0.03	1	3595
12:25:54	21.75	21.85	21.75	-0.03	1	3594
12:25:36	21.75	21.85	21.75	-0.03	5	3593
12:25:34	21.75	21.85	21.75	-0.03	7	3588
12:25:26	21.75	21.85	21.85	+0.07	1	3581
12:25:23	21.75	21.85	21.75	-0.03	9	3580
12:25:19	21.75	21.85	21.75	-0.03	2	3571
12:24:29	21.75	21.85	21.75	-0.03	15	3569
12:24:22	21.75	21.85	21.85	+0.07	1	3554
12:24:00	21.75	21.85	21.85	+0.07	1	3553
12:23:37	21.75	21.85	21.85	+0.07	0	3552
12:23:28	21.75	21.85	21.75	-0.03	1	3552
12:23:10	21.75	21.85	21.85	+0.07	2	3551
12:22:47	21.75	21.85	21.85	+0.07	0	3549
12:22:38	21.75	21.85	21.85	+0.07	1	3549
12:22:33	21.75	21.85	21.85	+0.07	1	3548
12:22:21	21.75	21.85	21.85	+0.07	0	3547
12:22:20	21.75	21.85	21.85	+0.07	1	3547
12:21:22	21.75	21.85	21.85	+0.07	3	3546
12:21:12	21.75	21.85	21.85	+0.07	0	3543
12:20:51	21.75	21.85	21.85	+0.07	1	3543
12:20:49	21.75	21.85	21.85	+0.07	5	3542
12:20:05	21.75	21.85	21.85	+0.07	0	3537
12:20:00	21.75	21.85	21.85	+0.07	0	3537
12:19:41	21.75	21.85	21.85	+0.07	1	3537
12:19:38	21.75	21.85	21.85	+0.07	0	3536
12:19:08	21.75	21.85	21.85	+0.07	1	3536
12:19:08	21.75	21.85	21.85	+0.07	1	3535
12:18:30	21.75	21.85	21.85	+0.07	0	3534
12:17:37	21.75	21.85	21.85	+0.07	0	3534
12:17:34	21.75	21.85	21.85	+0.07	1	3534
12:17:26	21.75	21.85	21.85	+0.07	2	3533
12:17:25	21.75	21.85	21.85	+0.07	5	3531
12:16:34	21.75	21.85	21.85	+0.07	1	3526
12:16:17	21.75	21.85	21.75	-0.03	20	3525
12:15:41	21.75	21.85	21.75	-0.03	0	3505
12:14:09	21.75	21.85	21.75	-0.03	0	3505
12:13:55	21.75	21.85	21.85	+0.07	0	3505
12:13:42	21.75	21.85	21.75	-0.03	0	3505
12:13:41	21.75	21.85	21.85	+0.07	1	3505
12:13:27	21.75	21.85	21.75	-0.03	2	3504
12:12:31	21.75	21.85	21.75	-0.03	0	3502
12:11:58	21.75	21.85	21.85	+0.07	0	3502
12:11:50	21.75	21.85	21.85	+0.07	1	3502
12:11:48	21.75	21.85	21.85	+0.07	0	3501
12:11:44	21.75	21.85	21.75	-0.03	15	3501
12:11:12	21.75	21.85	21.85	+0.07	1	3486
12:10:49	21.75	21.85	21.75	-0.03	17	3485
12:10:47	21.75	21.85	21.75	-0.03	1	3468
12:10:37	21.75	21.85	21.75	-0.03	1	3467
12:10:20	21.75	21.85	21.75	-0.03	2	3466
12:10:05	21.75	21.85	21.75	-0.03	6	3464
12:09:15	21.75	21.85	21.75	-0.03	1	3458
12:07:58	21.75	21.80	21.80	+0.02	0	3457
12:07:52	21.75	21.80	21.80	+0.02	1	3457
12:07:36	21.75	21.80	21.80	+0.02	0	3456
12:07:15	21.75	21.80	21.75	-0.03	4	3456
12:07:01	21.75	21.80	21.75	-0.03	10	3452
12:06:53	21.75	21.80	21.75	-0.03	2	3442
12:06:41	21.75	21.80	21.75	-0.03	0	3440
12:06:15	21.75	21.80	21.80	+0.02	1	3440
12:06:01	21.75	21.80	21.75	-0.03	3	3439
12:05:55	21.75	21.80	21.75	-0.03	0	3436
12:05:55	21.75	21.80	21.75	-0.03	1	3436
12:05:55	21.75	21.80	21.75	-0.03	0	3435
12:05:55	21.70	21.75	21.75	-0.03	2	3435
12:05:55	21.70	21.75	21.75	-0.03	1	3433
12:05:47	21.65	21.75	21.75	-0.03	0	3432
12:05:47	21.65	21.75	21.75	-0.03	0	3432
12:05:47	21.65	21.75	21.75	-0.03	0	3432
12:05:47	21.65	21.75	21.75	-0.03	4	3432
12:05:47	21.65	21.75	21.75	-0.03	1	3428
12:05:47	21.65	21.75	21.75	-0.03	10	3427
12:05:47	21.65	21.75	21.75	-0.03	1	3417
12:05:47	21.65	21.75	21.75	-0.03	0	3416
12:05:47	21.65	21.75	21.75	-0.03	2	3416
12:05:47	21.65	21.75	21.75	-0.03	0	3414
12:05:47	21.65	21.75	21.75	-0.03	1	3414
12:05:46	21.70	21.75	21.75	-0.03	0	3413
12:05:46	21.70	21.75	21.75	-0.03	1	3413
12:05:46	21.70	21.75	21.75	-0.03	0	3412
12:05:46	21.70	21.75	21.75	-0.03	0	3412
12:05:46	21.70	21.75	21.75	-0.03	0	3412
12:05:46	21.70	21.75	21.75	-0.03	10	3412
12:05:46	21.70	21.75	21.75	-0.03	1	3402
12:05:46	21.70	21.75	21.75	-0.03	1	3401
12:05:46	21.70	21.75	21.75	-0.03	2	3400
12:05:46	21.70	21.75	21.75	-0.03	4	3398
12:05:40	21.70	21.80	21.70	-0.08	1	3394
12:05:39	21.70	21.80	21.70	-0.08	7	3393
12:05:39	21.70	21.80	21.70	-0.08	3	3386
12:04:45	21.70	21.80	21.70	-0.08	4	3383
12:04:17	21.70	21.80	21.70	-0.08	2	3379
12:04:16	21.70	21.80	21.80	+0.02	0	3377
12:04:12	21.70	21.80	21.80	+0.02	1	3377
12:03:51	21.70	21.80	21.80	+0.02	1	3376
12:03:50	21.70	21.80	21.80	+0.02	1	3375
12:03:43	21.70	21.80	21.80	+0.02	1	3374
12:03:42	21.70	21.80	21.70	-0.08	1	3373
12:03:23	21.70	21.80	21.80	+0.02	0	3372
12:03:16	21.70	21.80	21.70	-0.08	2	3372
12:02:55	21.70	21.80	21.80	+0.02	5	3370
12:02:54	21.70	21.80	21.80	+0.02	1	3365
12:02:29	21.70	21.80	21.80	+0.02	10	3364
12:02:21	21.70	21.80	21.80	+0.02	1	3354
12:02:12	21.70	21.80	21.80	+0.02	5	3353
12:02:03	21.70	21.80	21.80	+0.02	4	3348
12:01:17	21.70	21.80	21.80	+0.02	1	3344
12:01:01	21.70	21.75	21.75	-0.03	1	3343
12:01:01	21.70	21.75	21.75	-0.03	2	3342
12:01:01	21.70	21.75	21.75	-0.03	5	3340
12:00:57	21.70	21.75	21.75	-0.03	0	3335
12:00:57	21.70	21.75	21.75	-0.03	0	3335
12:00:57	21.70	21.75	21.75	-0.03	0	3335
12:00:57	21.70	21.75	21.75	-0.03	1	3335
12:00:57	21.70	21.75	21.75	-0.03	1	3334
12:00:57	21.70	21.75	21.75	-0.03	1	3333
12:00:57	21.70	21.75	21.75	-0.03	1	3332
12:00:57	21.70	21.75	21.75	-0.03	0	3331
12:00:57	21.70	21.75	21.75	-0.03	1	3331
12:00:57	21.70	21.75	21.75	-0.03	5	3330
12:00:57	21.70	21.75	21.75	-0.03	1	3325
12:00:57	21.70	21.75	21.75	-0.03	1	3324
12:00:57	21.70	21.75	21.75	-0.03	5	3323
12:00:57	21.70	21.75	21.75	-0.03	1	3318
12:00:57	21.70	21.75	21.75	-0.03	0	3317
12:00:57	21.70	21.75	21.75	-0.03	1	3317
12:00:49	21.70	21.80	21.80	+0.02	5	3316
12:00:49	21.70	21.80	21.70	-0.08	1	3311
12:00:41	21.70	21.80	21.80	+0.02	2	3310
12:00:37	21.70	21.80	21.70	-0.08	7	3308
12:00:37	21.70	21.80	21.80	+0.02	3	3301
12:00:10	21.70	21.80	21.80	+0.02	1	3298
12:00:07	21.70	21.80	21.80	+0.02	1	3297
11:59:57	21.70	21.80	21.80	+0.02	1	3296
11:59:56	21.70	21.80	21.80	+0.02	1	3295
11:59:42	21.70	21.80	21.80	+0.02	0	3294
11:59:14	21.70	21.80	21.80	+0.02	1	3294
11:59:12	21.70	21.80	21.80	+0.02	3	3293
11:58:23	21.70	21.80	21.80	+0.02	5	3290
11:57:45	21.75	21.80	21.75	-0.03	10	3285
11:57:44	21.75	21.80	21.80	+0.02	10	3275
11:57:44	21.75	21.80	21.80	+0.02	5	3265
11:57:44	21.75	21.80	21.80	+0.02	2	3260
11:57:44	21.75	21.80	21.80	+0.02	1	3258
11:57:44	21.75	21.80	21.80	+0.02	0	3257
11:57:44	21.75	21.80	21.80	+0.02	1	3257
11:57:44	21.75	21.80	21.80	+0.02	1	3256
11:57:44	21.75	21.80	21.80	+0.02	1	3255
11:57:44	21.75	21.80	21.80	+0.02	2	3254
11:57:44	21.75	21.80	21.80	+0.02	1	3252
11:57:44	21.75	21.80	21.80	+0.02	1	3251
11:57:44	21.75	21.80	21.80	+0.02	5	3250
11:57:44	21.75	21.80	21.80	+0.02	5	3245
11:57:44	21.75	21.80	21.80	+0.02	1	3240
11:57:44	21.75	21.80	21.80	+0.02	0	3239
11:57:44	21.75	21.80	21.80	+0.02	1	3239
11:57:44	21.75	21.80	21.80	+0.02	0	3238
11:57:44	21.75	21.80	21.80	+0.02	1	3238
11:57:44	21.75	21.80	21.80	+0.02	1	3237
11:57:44	21.75	21.80	21.80	+0.02	0	3236
11:57:44	21.75	21.80	21.80	+0.02	0	3236
11:57:44	21.75	21.80	21.80	+0.02	10	3236
11:57:44	21.75	21.80	21.80	+0.02	1	3226
11:57:44	21.75	21.80	21.80	+0.02	1	3225
11:57:44	21.75	21.80	21.80	+0.02	0	3224
11:57:44	21.75	21.80	21.80	+0.02	0	3224
11:57:44	21.75	21.80	21.80	+0.02	10	3224
11:57:44	21.75	21.80	21.80	+0.02	1	3214
11:57:44	21.75	21.80	21.80	+0.02	1	3213
11:57:44	21.75	21.80	21.80	+0.02	0	3212
11:57:44	21.75	21.80	21.80	+0.02	1	3212
11:57:44	21.75	21.80	21.80	+0.02	5	3211
11:57:44	21.75	21.80	21.80	+0.02	0	3206
11:57:44	21.75	21.80	21.80	+0.02	0	3206
11:57:44	21.75	21.80	21.80	+0.02	0	3206
11:57:44	21.75	21.80	21.80	+0.02	1	3206
11:57:44	21.75	21.80	21.80	+0.02	0	3205
11:57:44	21.75	21.80	21.80	+0.02	1	3205
11:57:44	21.75	21.80	21.80	+0.02	1	3204
11:57:44	21.75	21.80	21.80	+0.02	0	3203
11:57:44	21.75	21.80	21.80	+0.02	1	3203
11:57:44	21.75	21.80	21.80	+0.02	2	3202
11:57:44	21.75	21.80	21.80	+0.02	0	3200
11:57:44	21.75	21.80	21.80	+0.02	1	3200
11:57:44	21.75	21.80	21.80	+0.02	5	3199
11:57:44	21.75	21.80	21.80	+0.02	5	3194
11:57:44	21.75	21.80	21.80	+0.02	1	3189
11:57:44	21.75	21.80	21.80	+0.02	0	3188
11:57:44	21.75	21.80	21.80	+0.02	5	3188
11:57:44	21.75	21.80	21.80	+0.02	2	3183
11:57:44	21.75	21.80	21.80	+0.02	2	3181
11:57:44	21.75	21.80	21.80	+0.02	0	3179
11:57:44	21.75	21.80	21.80	+0.02	1	3179
11:57:44	21.75	21.80	21.80	+0.02	3	3178
11:57:44	21.75	21.80	21.80	+0.02	2	3175
11:57:44	21.75	21.80	21.80	+0.02	10	3173
11:57:44	21.75	21.80	21.80	+0.02	5	3163
11:57:44	21.75	21.80	21.80	+0.02	0	3158
11:57:44	21.75	21.80	21.80	+0.02	1	3158
11:57:44	21.75	21.80	21.80	+0.02	0	3157
11:57:44	21.75	21.80	21.80	+0.02	5	3157
11:57:44	21.75	21.80	21.80	+0.02	1	3152
11:57:44	21.75	21.80	21.80	+0.02	1	3151
11:57:44	21.75	21.80	21.80	+0.02	2	3150
11:57:44	21.75	21.80	21.80	+0.02	1	3148
11:57:44	21.75	21.80	21.80	+0.02	3	3147
11:57:44	21.75	21.80	21.80	+0.02	6	3144
11:57:44	21.75	21.80	21.80	+0.02	2	3138
11:57:44	21.75	21.80	21.80	+0.02	1	3136
11:57:44	21.75	21.80	21.80	+0.02	1	3135
11:57:44	21.75	21.80	21.80	+0.02	0	3134
11:57:44	21.75	21.80	21.80	+0.02	1	3134
11:57:44	21.75	21.80	21.80	+0.02	0	3133
11:57:44	21.75	21.80	21.80	+0.02	2	3133
11:57:44	21.75	21.80	21.80	+0.02	2	3131
11:57:44	21.75	21.80	21.80	+0.02	1	3129
11:57:44	21.75	21.80	21.80	+0.02	0	3128
11:57:44	21.75	21.80	21.80	+0.02	0	3128
11:57:44	21.75	21.80	21.80	+0.02	5	3128
11:57:44	21.75	21.80	21.80	+0.02	1	3123
11:57:44	21.75	21.80	21.80	+0.02	3	3122
11:57:44	21.75	21.80	21.80	+0.02	0	3119
11:57:44	21.75	21.80	21.80	+0.02	1	3119
11:57:44	21.75	21.80	21.80	+0.02	0	3118
11:57:44	21.75	21.80	21.80	+0.02	0	3118
11:57:44	21.75	21.80	21.80	+0.02	5	3118
11:57:44	21.75	21.80	21.80	+0.02	2	3113
11:57:44	21.75	21.80	21.80	+0.02	1	3111
11:57:44	21.75	21.80	21.80	+0.02	0	3110
11:57:44	21.75	21.80	21.80	+0.02	3	3110
11:57:44	21.75	21.80	21.80	+0.02	2	3107
11:57:44	21.75	21.80	21.80	+0.02	1	3105
11:57:44	21.75	21.80	21.80	+0.02	1	3104
11:57:44	21.75	21.80	21.80	+0.02	1	3103
11:57:44	21.75	21.80	21.80	+0.02	2	3102
11:57:44	21.75	21.80	21.80	+0.02	0	3100
11:57:44	21.75	21.80	21.80	+0.02	1	3100
11:57:44	21.75	21.80	21.80	+0.02	1	3099
11:57:44	21.75	21.80	21.80	+0.02	1	3098
11:57:44	21.75	21.80	21.80	+0.02	0	3097
11:57:44	21.75	21.80	21.80	+0.02	0	3097
11:57:44	21.75	21.80	21.80	+0.02	3	3097
11:57:44	21.75	21.80	21.80	+0.02	1	3094
11:57:44	21.75	21.80	21.80	+0.02	0	3093
11:57:44	21.75	21.80	21.80	+0.02	1	3093
11:57:44	21.75	21.80	21.80	+0.02	2	3092
11:57:44	21.75	21.80	21.80	+0.02	2	3090
11:57:44	21.75	21.80	21.80	+0.02	1	3088
11:57:44	21.75	21.80	21.80	+0.02	2	3087
11:57:44	21.75	21.80	21.80	+0.02	1	3085
11:57:44	21.75	21.80	21.80	+0.02	1	3084
11:57:44	21.75	21.80	21.80	+0.02	5	3083
11:57:44	21.75	21.80	21.80	+0.02	1	3078
11:57:44	21.75	21.80	21.80	+0.02	0	3077
11:57:44	21.75	21.80	21.80	+0.02	0	3077
11:57:44	21.75	21.80	21.80	+0.02	1	3077
11:57:44	21.75	21.80	21.80	+0.02	5	3076
11:57:44	21.75	21.80	21.80	+0.02	1	3071
11:57:44	21.75	21.80	21.80	+0.02	1	3070
11:57:44	21.75	21.80	21.80	+0.02	2	3069
11:57:44	21.75	21.80	21.80	+0.02	1	3067
11:57:44	21.75	21.80	21.80	+0.02	1	3066
11:57:44	21.75	21.80	21.80	+0.02	1	3065
11:57:44	21.75	21.80	21.80	+0.02	2	3064
11:57:44	21.75	21.80	21.80	+0.02	10	3062
11:57:44	21.75	21.80	21.80	+0.02	10	3052
11:57:44	21.75	21.80	21.80	+0.02	1	3042
11:57:44	21.75	21.80	21.80	+0.02	1	3041
11:57:44	21.75	21.80	21.80	+0.02	1	3040
11:57:44	21.75	21.80	21.80	+0.02	1	3039
11:57:44	21.75	21.80	21.80	+0.02	1	3038
11:57:44	21.75	21.80	21.80	+0.02	5	3037
11:57:44	21.75	21.80	21.80	+0.02	1	3032
11:57:44	21.75	21.80	21.80	+0.02	2	3031
11:57:44	21.75	21.80	21.80	+0.02	2	3029
11:57:44	21.75	21.80	21.80	+0.02	2	3027
11:57:44	21.75	21.80	21.80	+0.02	1	3025
11:57:44	21.75	21.80	21.80	+0.02	2	3024
11:57:44	21.75	21.80	21.80	+0.02	1	3022
11:57:44	21.75	21.80	21.80	+0.02	1	3021
11:57:44	21.75	21.80	21.80	+0.02	2	3020
11:57:44	21.75	21.80	21.80	+0.02	5	3018
11:57:44	21.75	21.80	21.80	+0.02	4	3013
11:57:32	21.75	21.85	21.75	-0.03	5	3009
11:57:16	21.75	21.85	21.75	-0.03	2	3004
11:57:06	21.75	21.85	21.75	-0.03	2	3002
11:56:54	21.75	21.85	21.75	-0.03	5	3000
11:56:16	21.75	21.85	21.75	-0.03	0	2995
11:55:45	21.75	21.85	21.75	-0.03	5	2995
11:54:21	21.75	21.85	21.75	-0.03	5	2990
11:52:58	21.75	21.85	21.75	-0.03	0	2985
11:52:31	21.75	21.85	21.75	-0.03	5	2985
11:52:01	21.75	21.80	21.80	+0.02	0	2980
11:52:01	21.75	21.80	21.80	+0.02	0	2980
11:52:01	21.75	21.80	21.80	+0.02	0	2980
11:52:01	21.75	21.80	21.80	+0.02	0	2980
11:52:01	21.75	21.80	21.80	+0.02	0	2980
11:52:01	21.75	21.80	21.80	+0.02	1	2980
11:52:01	21.75	21.80	21.80	+0.02	1	2979
11:52:01	21.75	21.80	21.80	+0.02	0	2978
11:52:01	21.75	21.80	21.80	+0.02	15	2978
11:52:01	21.75	21.80	21.80	+0.02	2	2963
11:51:52	21.75	21.85	21.75	-0.03	0	2961
11:51:46	21.75	21.85	21.75	-0.03	10	2961
11:51:32	21.75	21.85	21.75	-0.03	5	2951
11:51:16	21.75	21.85	21.85	+0.07	0	2946
11:50:01	21.75	21.85	21.85	+0.07	1	2946
11:49:47	21.75	21.85	21.85	+0.07	1	2945
11:49:46	21.75	21.85	21.75	-0.03	10	2944
11:49:35	21.75	21.85	21.85	+0.07	1	2934
11:49:27	21.75	21.85	21.75	-0.03	1	2933
11:49:21	21.75	21.85	21.85	+0.07	0	2932
11:49:00	21.75	21.85	21.75	-0.03	1	2932
11:48:57	21.75	21.85	21.85	+0.07	0	2931
11:48:52	21.75	21.85	21.85	+0.07	30	2931
11:48:08	21.75	21.85	21.85	+0.07	3	2901
11:47:18	21.75	21.85	21.85	+0.07	0	2898
11:46:20	21.70	21.80	21.80	+0.02	5	2898
11:46:20	21.70	21.80	21.80	+0.02	1	2893
11:46:20	21.70	21.80	21.80	+0.02	1	2892
11:46:20	21.70	21.80	21.80	+0.02	2	2891
11:46:20	21.70	21.80	21.80	+0.02	1	2889
11:46:20	21.70	21.80	21.80	+0.02	1	2888
11:46:20	21.70	21.80	21.80	+0.02	2	2887
11:46:20	21.70	21.80	21.80	+0.02	1	2885
11:46:20	21.70	21.80	21.80	+0.02	6	2884
11:46:19	21.75	21.80	21.80	+0.02	4	2878
11:46:19	21.75	21.80	21.80	+0.02	10	2874
11:46:19	21.75	21.80	21.80	+0.02	3	2864
11:46:19	21.75	21.80	21.80	+0.02	1	2861
11:46:19	21.75	21.80	21.80	+0.02	2	2860
11:46:18	21.75	21.80	21.80	+0.02	0	2858
11:46:18	21.75	21.80	21.80	+0.02	8	2858
11:46:18	21.75	21.80	21.80	+0.02	0	2850
11:46:18	21.75	21.80	21.80	+0.02	1	2850
11:46:18	21.75	21.80	21.80	+0.02	10	2849
11:46:06	21.75	21.85	21.75	-0.03	0	2839
11:45:46	21.75	21.85	21.75	-0.03	0	2839
11:45:33	21.75	21.85	21.85	+0.07	1	2839
11:45:29	21.75	21.85	21.85	+0.07	0	2838
11:45:10	21.75	21.85	21.85	+0.07	0	2838
11:45:00	21.75	21.85	21.85	+0.07	0	2838
11:45:00	21.75	21.85	21.85	+0.07	1	2838
11:45:00	21.75	21.85	21.85	+0.07	0	2837
11:45:00	21.75	21.85	21.85	+0.07	10	2837
11:45:00	21.75	21.85	21.85	+0.07	0	2827
11:45:00	21.75	21.85	21.85	+0.07	0	2827
11:45:00	21.75	21.85	21.85	+0.07	1	2827
11:45:00	21.75	21.85	21.85	+0.07	1	2826
11:45:00	21.75	21.85	21.85	+0.07	1	2825
11:44:34	21.75	21.90	21.75	-0.03	71	2824
11:44:32	21.75	21.90	21.90	+0.12	0	2753
11:44:05	21.75	21.90	21.90	+0.12	1	2753
11:43:49	21.75	21.90	21.75	-0.03	1	2752
11:43:42	21.75	21.90	21.90	+0.12	3	2751
11:42:33	21.75	21.90	21.90	+0.12	1	2748
11:41:30	21.75	21.90	21.90	+0.12	0	2747
11:41:07	21.75	21.90	21.90	+0.12	0	2747
11:40:45	21.75	21.90	21.75	-0.03	0	2747
11:40:05	21.75	21.90	21.75	-0.03	6	2747
11:39:22	21.75	21.90	21.75	-0.03	1	2741
11:38:23	21.75	21.90	21.75	-0.03	2	2740
11:38:01	21.75	21.90	21.75	-0.03	24	2738
11:37:54	21.75	21.90	21.75	-0.03	5	2714
11:37:48	21.75	21.90	21.75	-0.03	1	2709
11:37:12	21.75	21.90	21.75	-0.03	4	2708
11:36:34	21.75	21.90	21.90	+0.12	0	2704
11:36:32	21.75	21.90	21.90	+0.12	0	2704
11:35:54	21.75	21.90	21.90	+0.12	1	2704
11:34:11	21.75	21.90	21.90	+0.12	1	2703
11:33:13	21.75	21.90	21.90	+0.12	5	2702
11:32:06	21.75	21.90	21.75	-0.03	2	2697
11:31:54	21.75	21.90	21.75	-0.03	1	2695
11:30:35	21.75	21.90	21.75	-0.03	5	2694
11:30:24	21.75	21.90	21.90	+0.12	0	2689
11:29:46	21.75	21.90	21.90	+0.12	0	2689
11:29:19	21.75	21.90	21.90	+0.12	0	2689
11:29:17	21.75	21.90	21.75	-0.03	5	2689
11:28:47	21.75	21.90	21.90	+0.12	1	2684
11:27:58	21.75	21.90	21.75	-0.03	1	2683
11:27:47	21.75	21.90	21.75	-0.03	1	2682
11:26:51	21.75	21.90	21.75	-0.03	1	2681
11:26:26	21.75	21.90	21.90	+0.12	0	2680
11:26:23	21.75	21.90	21.90	+0.12	1	2680
11:25:25	21.75	21.90	21.90	+0.12	20	2679
11:24:50	21.75	21.90	21.75	-0.03	0	2659
11:24:03	21.75	21.90	21.90	+0.12	1	2659
11:23:51	21.75	21.90	21.75	-0.03	0	2658
11:22:37	21.75	21.90	21.75	-0.03	5	2658
11:22:10	21.75	21.90	21.75	-0.03	3	2653
11:20:46	21.75	21.90	21.75	-0.03	1	2650
11:20:34	21.75	21.90	21.75	-0.03	1	2649
11:19:15	21.75	21.90	21.75	-0.03	12	2648
11:19:08	21.75	21.90	21.75	-0.03	0	2636
11:19:02	21.75	21.90	21.75	-0.03	1	2636
11:18:03	21.75	21.90	21.75	-0.03	23	2635
11:17:31	21.75	21.90	21.90	+0.12	10	2612
11:17:03	21.75	21.90	21.90	+0.12	2	2602
11:16:03	21.75	21.90	21.90	+0.12	4	2600
11:15:19	21.75	21.90	21.90	+0.12	4	2596
11:14:48	21.75	21.90	21.90	+0.12	3	2592
11:13:13	21.75	21.90	21.90	+0.12	2	2589
11:13:10	21.75	21.90	21.90	+0.12	3	2587
11:11:24	21.75	21.90	21.90	+0.12	0	2584
11:10:40	21.75	21.90	21.75	-0.03	0	2584
11:10:35	21.75	21.90	21.75	-0.03	0	2584
11:10:26	21.75	21.90	21.75	-0.03	13	2584
11:07:42	21.75	21.90	21.75	-0.03	0	2571
11:07:31	21.75	21.90	21.75	-0.03	5	2571
11:07:29	21.75	21.90	21.75	-0.03	1	2566
11:07:12	21.75	21.90	21.75	-0.03	0	2565
11:06:12	21.75	21.90	21.75	-0.03	0	2565
11:05:57	21.75	21.90	21.75	-0.03	2	2565
11:05:56	21.75	21.90	21.75	-0.03	0	2563
11:05:46	21.75	21.90	21.75	-0.03	0	2563
11:05:41	21.75	21.90	21.90	+0.12	1	2563
11:05:30	21.75	21.90	21.75	-0.03	5	2562
11:05:23	21.75	21.90	21.90	+0.12	1	2557
11:04:53	21.75	21.90	21.90	+0.12	1	2556
11:04:20	21.75	21.90	21.90	+0.12	1	2555
11:04:04	21.75	21.90	21.90	+0.12	1	2554
11:03:28	21.75	21.90	21.90	+0.12	0	2553
11:03:20	21.75	21.90	21.90	+0.12	0	2553
11:03:00	21.75	21.90	21.90	+0.12	0	2553
11:02:50	21.75	21.90	21.75	-0.03	0	2553
11:01:57	21.75	21.90	21.75	-0.03	0	2553
11:01:48	21.75	21.90	21.75	-0.03	10	2553
11:01:31	21.75	21.90	21.90	+0.12	1	2543
11:01:08	21.75	21.90	21.90	+0.12	0	2542
11:01:00	21.75	21.90	21.90	+0.12	1	2542
11:00:51	21.75	21.90	21.90	+0.12	1	2541
11:00:50	21.75	21.90	21.90	+0.12	1	2540
10:59:59	21.75	21.90	21.90	+0.12	1	2539
10:59:54	21.75	21.90	21.90	+0.12	1	2538
10:59:22	21.75	21.90	21.90	+0.12	10	2537
10:59:11	21.75	21.90	21.90	+0.12	1	2527
10:58:54	21.75	21.90	21.90	+0.12	1	2526
10:58:19	21.75	21.90	21.90	+0.12	2	2525
10:57:27	21.75	21.90	21.90	+0.12	0	2523
10:56:43	21.75	21.90	21.90	+0.12	1	2523
10:56:35	21.75	21.90	21.90	+0.12	0	2522
10:56:03	21.75	21.90	21.75	-0.03	2	2522
10:56:01	21.75	21.90	21.75	-0.03	2	2520
10:55:05	21.75	21.85	21.85	+0.07	1	2518
10:55:05	21.75	21.85	21.85	+0.07	1	2517
10:55:05	21.75	21.85	21.85	+0.07	1	2516
10:55:05	21.75	21.85	21.85	+0.07	1	2515
10:55:05	21.75	21.85	21.85	+0.07	1	2514
10:54:19	21.75	21.90	21.90	+0.12	0	2513
10:53:30	21.75	21.90	21.75	-0.03	2	2513
10:53:26	21.75	21.90	21.75	-0.03	1	2511
10:52:17	21.75	21.90	21.75	-0.03	0	2510
10:52:15	21.75	21.90	21.75	-0.03	0	2510
10:51:25	21.75	21.90	21.75	-0.03	40	2510
10:50:46	21.75	21.90	21.75	-0.03	99	2470
10:49:23	21.75	21.90	21.75	-0.03	2	2371
10:49:01	21.75	21.90	21.75	-0.03	0	2369
10:48:36	21.75	21.90	21.75	-0.03	0	2369
10:48:21	21.75	21.90	21.75	-0.03	30	2369
10:48:07	21.75	21.90	21.75	-0.03	6	2339
10:47:16	21.75	21.90	21.90	+0.12	1	2333
10:46:32	21.75	21.90	21.75	-0.03	1	2332
10:46:13	21.75	21.90	21.75	-0.03	0	2331
10:45:55	21.75	21.90	21.75	-0.03	1	2331
10:45:02	21.75	21.90	21.75	-0.03	1	2330
10:45:01	21.75	21.90	21.90	+0.12	2	2329
10:44:18	21.75	21.90	21.75	-0.03	1	2327
10:44:17	21.75	21.90	21.90	+0.12	1	2326
10:43:58	21.75	21.90	21.75	-0.03	2	2325
10:43:19	21.75	21.90	21.75	-0.03	0	2323
10:42:31	21.75	21.90	21.75	-0.03	0	2323
10:42:09	21.75	21.90	21.90	+0.12	0	2323
10:41:55	21.75	21.90	21.90	+0.12	0	2323
10:41:21	21.75	21.90	21.90	+0.12	1	2323
10:41:09	21.75	21.90	21.90	+0.12	0	2322
10:41:08	21.75	21.90	21.90	+0.12	1	2322
10:40:20	21.75	21.90	21.90	+0.12	0	2321
10:39:41	21.75	21.90	21.90	+0.12	2	2321
10:39:24	21.75	21.90	21.75	-0.03	1	2319
10:39:15	21.75	21.90	21.90	+0.12	0	2318
10:39:00	21.75	21.90	21.75	-0.03	0	2318
10:38:35	21.75	21.90	21.75	-0.03	2	2318
10:38:21	21.75	21.90	21.75	-0.03	2	2316
10:38:08	21.75	21.90	21.75	-0.03	0	2314
10:37:39	21.75	21.90	21.75	-0.03	1	2314
10:37:37	21.75	21.90	21.90	+0.12	0	2313
10:37:27	21.75	21.90	21.75	-0.03	1	2313
10:37:18	21.75	21.90	21.75	-0.03	0	2312
10:36:33	21.75	21.90	21.90	+0.12	0	2312
10:34:51	21.75	21.90	21.90	+0.12	1	2312
10:34:40	21.75	21.90	21.75	-0.03	0	2311
10:34:10	21.75	21.90	21.90	+0.12	1	2311
10:33:13	21.75	21.90	21.90	+0.12	0	2310
10:32:58	21.75	21.90	21.75	-0.03	0	2310
10:32:28	21.75	21.90	21.75	-0.03	0	2310
10:32:10	21.75	21.90	21.90	+0.12	1	2310
10:31:55	21.75	21.90	21.90	+0.12	0	2309
10:31:36	21.75	21.90	21.90	+0.12	1	2309
10:30:55	21.75	21.90	21.90	+0.12	2	2308
10:30:38	21.75	21.90	21.90	+0.12	0	2306
10:30:01	21.75	21.90	21.75	-0.03	5	2306
10:29:16	21.75	21.90	21.75	-0.03	0	2301
10:28:39	21.75	21.90	21.75	-0.03	3	2301
10:28:34	21.75	21.90	21.90	+0.12	1	2298
10:28:31	21.75	21.90	21.75	-0.03	1	2297
10:28:11	21.75	21.90	21.75	-0.03	1	2296
10:28:09	21.75	21.90	21.90	+0.12	2	2295
10:26:58	21.75	21.90	21.75	-0.03	0	2293
10:26:44	21.75	21.90	21.90	+0.12	1	2293
10:26:44	21.75	21.90	21.90	+0.12	1	2292
10:26:35	21.75	21.90	21.90	+0.12	1	2291
10:25:07	21.75	21.90	21.90	+0.12	0	2290
10:24:28	21.75	21.90	21.75	-0.03	0	2290
10:23:17	21.75	21.90	21.75	-0.03	1	2290
10:23:01	21.75	21.85	21.85	+0.07	3	2289
10:23:01	21.75	21.85	21.85	+0.07	1	2286
10:23:01	21.75	21.85	21.85	+0.07	2	2285
10:22:48	21.75	21.90	21.75	-0.03	1	2283
10:21:55	21.75	21.90	21.75	-0.03	0	2282
10:21:43	21.75	21.90	21.75	-0.03	3	2282
10:21:42	21.75	21.90	21.90	+0.12	4	2279
10:20:26	21.75	21.90	21.90	+0.12	1	2275
10:19:37	21.75	21.90	21.90	+0.12	2	2274
10:19:33	21.75	21.90	21.90	+0.12	1	2272
10:19:19	21.75	21.90	21.90	+0.12	0	2271
10:19:18	21.75	21.90	21.90	+0.12	0	2271
10:18:46	21.75	21.90	21.90	+0.12	15	2271
10:18:20	21.75	21.90	21.90	+0.12	0	2256
10:18:15	21.75	21.90	21.90	+0.12	1	2256
10:18:05	21.75	21.90	21.90	+0.12	1	2255
10:17:54	21.75	21.90	21.90	+0.12	2	2254
10:17:47	21.75	21.90	21.90	+0.12	2	2252
10:17:38	21.75	21.90	21.90	+0.12	2	2250
10:16:37	21.75	21.90	21.90	+0.12	5	2248
10:16:10	21.75	21.90	21.75	-0.03	0	2243
10:15:37	21.75	21.90	21.75	-0.03	0	2243
10:15:04	21.75	21.90	21.75	-0.03	10	2243
10:14:22	21.75	21.90	21.90	+0.12	2	2233
10:13:44	21.75	21.90	21.90	+0.12	0	2231
10:13:27	21.75	21.90	21.90	+0.12	1	2231
10:13:14	21.75	21.90	21.90	+0.12	10	2230
10:13:11	21.75	21.90	21.90	+0.12	2	2220
10:12:54	21.75	21.90	21.90	+0.12	0	2218
10:11:25	21.75	21.90	21.75	-0.03	2	2218
10:10:44	21.75	21.90	21.75	-0.03	13	2216
10:10:22	21.75	21.90	21.75	-0.03	0	2203
10:09:41	21.75	21.90	21.75	-0.03	1	2203
10:09:19	21.80	21.90	21.80	+0.02	3	2202
10:09:19	21.80	21.90	21.80	+0.02	0	2199
10:09:19	21.80	21.90	21.80	+0.02	6	2199
10:09:19	21.80	21.90	21.80	+0.02	0	2193
10:09:03	21.75	21.90	21.75	-0.03	3	2193
10:08:59	21.75	21.90	21.90	+0.12	10	2190
10:08:53	21.75	21.90	21.90	+0.12	1	2180
10:08:45	21.75	21.90	21.90	+0.12	0	2179
10:08:44	21.75	21.90	21.90	+0.12	0	2179
10:08:42	21.75	21.90	21.75	-0.03	3	2179
10:08:15	21.75	21.90	21.90	+0.12	1	2176
10:08:06	21.75	21.90	21.90	+0.12	3	2175
10:08:05	21.75	21.90	21.90	+0.12	1	2172
10:08:01	21.75	21.90	21.90	+0.12	2	2171
10:07:55	21.75	21.90	21.90	+0.12	50	2169
10:07:38	21.75	21.90	21.90	+0.12	1	2119
10:07:06	21.75	21.90	21.90	+0.12	10	2118
10:07:02	21.75	21.90	21.90	+0.12	1	2108
10:06:52	21.75	21.90	21.90	+0.12	1	2107
10:06:44	21.75	21.90	21.90	+0.12	0	2106
10:06:32	21.75	21.90	21.90	+0.12	20	2106
10:06:20	21.75	21.90	21.90	+0.12	27	2086
10:06:08	21.75	21.90	21.90	+0.12	2	2059
10:05:37	21.75	21.90	21.90	+0.12	1	2057
10:05:19	21.75	21.90	21.90	+0.12	1	2056
10:04:51	21.75	21.90	21.90	+0.12	1	2055
10:04:44	21.75	21.90	21.90	+0.12	5	2054
10:03:52	21.75	21.90	21.90	+0.12	1	2049
10:03:52	21.75	21.90	21.90	+0.12	2	2048
10:03:21	21.75	21.90	21.90	+0.12	1	2046
10:03:10	21.75	21.90	21.90	+0.12	1	2045
10:02:59	21.75	21.90	21.90	+0.12	7	2044
10:02:44	21.75	21.90	21.90	+0.12	1	2037
10:02:42	21.75	21.90	21.90	+0.12	1	2036
10:02:34	21.75	21.90	21.90	+0.12	1	2035
10:02:23	21.75	21.90	21.90	+0.12	1	2034
10:02:22	21.75	21.90	21.90	+0.12	0	2033
10:00:51	21.75	21.90	21.90	+0.12	0	2033
10:00:39	21.75	21.90	21.90	+0.12	1	2033
09:59:24	21.75	21.90	21.90	+0.12	0	2032
09:58:59	21.75	21.90	21.90	+0.12	1	2032
09:58:40	21.75	21.90	21.75	-0.03	44	2031
09:57:53	21.75	21.90	21.75	-0.03	0	1987
09:56:29	21.75	21.90	21.75	-0.03	0	1987
09:56:28	21.75	21.90	21.75	-0.03	0	1987
09:55:19	21.75	21.90	21.75	-0.03	0	1987
09:55:11	21.75	21.90	21.75	-0.03	3	1987
09:54:53	21.75	21.90	21.75	-0.03	4	1984
09:54:30	21.75	21.90	21.75	-0.03	1	1980
09:54:18	21.75	21.90	21.75	-0.03	0	1979
09:53:49	21.75	21.90	21.75	-0.03	20	1979
09:52:57	21.75	21.90	21.75	-0.03	5	1959
09:52:56	21.75	21.90	21.75	-0.03	0	1954
09:52:48	21.75	21.90	21.75	-0.03	0	1954
09:52:31	21.75	21.90	21.75	-0.03	20	1954
09:52:21	21.75	21.90	21.75	-0.03	5	1934
09:52:18	21.75	21.90	21.90	+0.12	1	1929
09:52:18	21.75	21.90	21.75	-0.03	0	1928
09:51:36	21.75	21.90	21.75	-0.03	0	1928
09:51:16	21.75	21.90	21.75	-0.03	1	1928
09:50:30	21.75	21.90	21.75	-0.03	0	1927
09:50:23	21.75	21.90	21.90	+0.12	1	1927
09:50:06	21.75	21.90	21.90	+0.12	2	1926
09:49:38	21.80	21.90	21.80	+0.02	9	1924
09:49:38	21.80	21.90	21.80	+0.02	1	1915
09:48:45	21.75	21.85	21.85	+0.07	3	1914
09:48:45	21.75	21.85	21.85	+0.07	1	1911
09:48:45	21.75	21.85	21.85	+0.07	1	1910
09:48:24	21.75	21.85	21.85	+0.07	0	1909
09:48:08	21.75	21.85	21.85	+0.07	1	1909
09:47:56	21.75	21.85	21.85	+0.07	0	1908
09:47:35	21.75	21.85	21.85	+0.07	0	1908
09:47:33	21.75	21.85	21.85	+0.07	1	1908
09:47:05	21.75	21.85	21.85	+0.07	3	1907
09:47:00	21.75	21.85	21.85	+0.07	1	1904
09:46:37	21.75	21.85	21.85	+0.07	1	1903
09:46:22	21.75	21.85	21.85	+0.07	10	1902
09:46:01	21.75	21.85	21.85	+0.07	3	1892
09:46:01	21.75	21.85	21.85	+0.07	0	1889
09:44:28	21.75	21.80	21.80	+0.02	2	1889
09:44:28	21.75	21.80	21.80	+0.02	0	1887
09:44:28	21.75	21.80	21.80	+0.02	1	1887
09:43:48	21.80	21.85	21.80	+0.02	2	1886
09:43:48	21.80	21.85	21.80	+0.02	0	1884
09:43:42	21.75	21.85	21.85	+0.07	1	1884
09:43:41	21.75	21.85	21.75	-0.03	1	1883
09:43:29	21.75	21.85	21.75	-0.03	18	1882
09:43:29	21.75	21.85	21.75	-0.03	10	1864
09:43:17	21.75	21.80	21.80	+0.02	0	1854
09:43:17	21.75	21.80	21.80	+0.02	0	1854
09:43:17	21.75	21.80	21.80	+0.02	1	1854
09:43:17	21.75	21.80	21.80	+0.02	1	1853
09:43:17	21.75	21.80	21.80	+0.02	17	1852
09:43:17	21.75	21.85	21.85	+0.07	1	1835
09:43:17	21.75	21.85	21.85	+0.07	6	1834
09:43:17	21.75	21.85	21.85	+0.07	1	1828
09:43:17	21.75	21.85	21.85	+0.07	0	1827
09:43:17	21.75	21.85	21.85	+0.07	0	1827
09:43:17	21.75	21.85	21.85	+0.07	0	1827
09:43:17	21.75	21.85	21.85	+0.07	1	1827
09:43:17	21.75	21.85	21.85	+0.07	0	1826
09:43:17	21.75	21.85	21.85	+0.07	0	1826
09:43:17	21.75	21.85	21.85	+0.07	0	1826
09:43:17	21.75	21.85	21.85	+0.07	1	1826
09:43:17	21.75	21.85	21.85	+0.07	1	1825
09:43:17	21.75	21.85	21.85	+0.07	0	1824
09:43:17	21.75	21.85	21.85	+0.07	2	1824
09:43:17	21.75	21.85	21.85	+0.07	1	1822
09:43:17	21.75	21.85	21.85	+0.07	0	1821
09:43:17	21.75	21.85	21.85	+0.07	1	1821
09:43:17	21.75	21.85	21.85	+0.07	15	1820
09:43:17	21.75	21.85	21.85	+0.07	5	1805
09:43:17	21.75	21.85	21.85	+0.07	1	1800
09:43:17	21.75	21.85	21.85	+0.07	0	1799
09:43:17	21.75	21.85	21.85	+0.07	0	1799
09:43:17	21.75	21.85	21.85	+0.07	0	1799
09:43:17	21.75	21.85	21.85	+0.07	1	1799
09:43:17	21.75	21.85	21.85	+0.07	3	1798
09:43:17	21.75	21.85	21.85	+0.07	0	1795
09:43:17	21.75	21.85	21.85	+0.07	0	1795
09:43:17	21.75	21.85	21.85	+0.07	0	1795
09:43:17	21.75	21.85	21.85	+0.07	3	1795
09:43:17	21.75	21.85	21.85	+0.07	4	1792
09:43:17	21.75	21.85	21.85	+0.07	2	1788
09:43:17	21.75	21.85	21.85	+0.07	2	1786
09:43:17	21.75	21.85	21.85	+0.07	20	1784
09:43:17	21.75	21.85	21.85	+0.07	2	1764
09:43:17	21.75	21.85	21.85	+0.07	0	1762
09:43:17	21.75	21.85	21.85	+0.07	5	1762
09:43:17	21.75	21.85	21.85	+0.07	1	1757
09:43:17	21.75	21.85	21.85	+0.07	1	1756
09:43:17	21.75	21.85	21.85	+0.07	28	1755
09:43:17	21.75	21.85	21.85	+0.07	5	1727
09:43:16	21.75	21.85	21.85	+0.07	0	1722
09:43:16	21.75	21.85	21.85	+0.07	1	1722
09:43:16	21.75	21.85	21.85	+0.07	1	1721
09:43:16	21.75	21.85	21.85	+0.07	0	1720
09:43:16	21.75	21.85	21.85	+0.07	0	1720
09:43:16	21.75	21.85	21.85	+0.07	2	1720
09:43:16	21.75	21.85	21.85	+0.07	0	1718
09:43:16	21.75	21.85	21.85	+0.07	1	1718
09:43:16	21.75	21.85	21.85	+0.07	1	1717
09:43:16	21.75	21.85	21.85	+0.07	0	1716
09:43:16	21.75	21.85	21.85	+0.07	1	1716
09:43:16	21.75	21.85	21.85	+0.07	1	1715
09:43:16	21.75	21.85	21.85	+0.07	2	1714
09:43:16	21.75	21.85	21.85	+0.07	9	1712
09:43:11	21.80	21.90	21.80	+0.02	40	1703
09:43:11	21.80	21.90	21.80	+0.02	3	1663
09:42:43	21.85	21.90	21.90	+0.12	1	1660
09:42:43	21.85	21.90	21.90	+0.12	1	1659
09:42:43	21.85	21.90	21.90	+0.12	2	1658
09:42:43	21.85	21.90	21.90	+0.12	1	1656
09:42:29	21.85	21.95	21.85	+0.07	100	1655
09:42:26	21.85	21.95	21.85	+0.07	2	1555
09:42:17	21.85	21.95	21.85	+0.07	10	1553
09:42:11	21.85	21.95	21.95	+0.17	0	1543
09:41:33	21.85	21.95	21.85	+0.07	20	1543
09:41:32	21.85	21.95	21.95	+0.17	1	1523
09:41:18	21.85	21.95	21.85	+0.07	20	1522
09:41:11	21.85	21.95	21.95	+0.17	1	1502
09:40:53	21.85	21.95	21.85	+0.07	4	1501
09:40:38	21.85	21.95	21.95	+0.17	0	1497
09:40:36	21.85	21.95	21.85	+0.07	1	1497
09:39:54	21.85	21.95	21.85	+0.07	2	1496
09:39:32	21.85	21.90	21.90	+0.12	0	1494
09:39:32	21.85	21.90	21.90	+0.12	1	1494
09:39:32	21.85	21.90	21.90	+0.12	1	1493
09:39:32	21.85	21.90	21.90	+0.12	1	1492
09:39:32	21.85	21.90	21.90	+0.12	0	1491
09:39:32	21.85	21.90	21.90	+0.12	1	1491
09:39:32	21.85	21.90	21.90	+0.12	1	1490
09:39:32	21.85	21.90	21.90	+0.12	10	1489
09:39:32	21.85	21.90	21.90	+0.12	1	1479
09:38:51	21.85	21.95	21.95	+0.17	2	1478
09:38:28	21.85	21.95	21.95	+0.17	0	1476
09:38:20	21.85	21.95	21.95	+0.17	1	1476
09:38:15	21.85	21.95	21.85	+0.07	2	1475
09:38:08	21.85	21.95	21.95	+0.17	1	1473
09:38:04	21.85	21.95	21.85	+0.07	2	1472
09:38:04	21.85	21.95	21.85	+0.07	1	1470
09:37:44	21.85	21.95	21.85	+0.07	5	1469
09:37:25	21.85	21.95	21.95	+0.17	2	1464
09:37:14	21.85	21.95	21.85	+0.07	2	1462
09:37:06	21.85	21.90	21.90	+0.12	0	1460
09:37:06	21.85	21.90	21.90	+0.12	9	1460
09:37:06	21.85	21.90	21.90	+0.12	2	1451
09:37:06	21.85	21.90	21.90	+0.12	1	1449
09:37:06	21.85	21.90	21.90	+0.12	0	1448
09:37:06	21.85	21.90	21.90	+0.12	0	1448
09:37:06	21.85	21.90	21.90	+0.12	0	1448
09:37:06	21.85	21.90	21.90	+0.12	2	1448
09:37:06	21.85	21.90	21.90	+0.12	0	1446
09:37:06	21.85	21.90	21.90	+0.12	5	1446
09:37:00	21.85	21.95	21.85	+0.07	20	1441
09:36:50	21.85	21.95	21.85	+0.07	25	1421
09:36:21	21.85	21.95	21.85	+0.07	1	1396
09:36:18	21.85	21.95	21.85	+0.07	1	1395
09:36:18	21.85	21.95	21.85	+0.07	1	1394
09:35:50	21.85	21.95	21.85	+0.07	10	1393
09:35:28	21.85	21.95	21.85	+0.07	0	1383
09:34:45	21.85	21.95	21.85	+0.07	1	1383
09:34:30	21.85	21.95	21.85	+0.07	1	1382
09:34:11	21.85	21.95	21.85	+0.07	2	1381
09:34:11	21.85	21.95	21.95	+0.17	0	1379
09:34:01	21.85	21.95	21.95	+0.17	1	1379
09:33:57	21.85	21.95	21.95	+0.17	1	1378
09:33:56	21.85	21.95	21.95	+0.17	1	1377
09:33:48	21.85	21.95	21.95	+0.17	0	1376
09:33:31	21.85	21.95	21.95	+0.17	5	1376
09:33:03	21.85	21.95	21.95	+0.17	1	1371
09:33:00	21.85	21.95	21.95	+0.17	1	1370
09:32:54	21.85	21.95	21.95	+0.17	0	1369
09:32:29	21.85	21.95	21.95	+0.17	2	1369
09:32:23	21.85	21.95	21.95	+0.17	1	1367
09:32:12	21.85	21.95	21.95	+0.17	1	1366
09:32:08	21.85	21.95	21.95	+0.17	5	1365
09:31:51	21.85	21.95	21.95	+0.17	1	1360
09:31:46	21.85	21.95	21.95	+0.17	2	1359
09:31:42	21.85	21.95	21.95	+0.17	2	1357
09:31:35	21.85	21.95	21.95	+0.17	1	1355
09:30:59	21.85	21.95	21.95	+0.17	4	1354
09:30:56	21.85	21.95	21.95	+0.17	2	1350
09:30:46	21.85	21.95	21.95	+0.17	1	1348
09:30:44	21.85	21.95	21.95	+0.17	0	1347
09:30:36	21.85	21.95	21.95	+0.17	3	1347
09:30:25	21.85	21.95	21.95	+0.17	1	1344
09:30:19	21.85	21.95	21.95	+0.17	1	1343
09:30:16	21.85	21.95	21.95	+0.17	1	1342
09:30:14	21.85	21.95	21.95	+0.17	1	1341
09:30:06	21.85	21.95	21.95	+0.17	0	1340
09:29:57	21.85	21.95	21.95	+0.17	0	1340
09:29:44	21.85	21.95	21.95	+0.17	1	1340
09:29:40	21.85	21.95	21.95	+0.17	1	1339
09:29:30	21.85	21.95	21.95	+0.17	0	1338
09:29:25	21.85	21.95	21.95	+0.17	2	1338
09:29:17	21.85	21.95	21.95	+0.17	0	1336
09:29:11	21.85	21.95	21.95	+0.17	1	1336
09:29:03	21.85	21.95	21.95	+0.17	1	1335
09:28:56	21.85	21.95	21.95	+0.17	1	1334
09:28:49	21.85	21.95	21.95	+0.17	1	1333
09:28:45	21.85	21.95	21.85	+0.07	1	1332
09:28:13	21.85	21.95	21.85	+0.07	0	1331
09:28:04	21.90	21.95	21.90	+0.12	10	1331
09:27:59	21.85	21.95	21.95	+0.17	3	1321
09:27:59	21.85	21.95	21.95	+0.17	2	1318
09:27:57	21.85	21.95	21.95	+0.17	1	1316
09:27:33	21.85	21.95	21.95	+0.17	1	1315
09:27:23	21.85	21.95	21.95	+0.17	1	1314
09:27:21	21.85	21.95	21.95	+0.17	5	1313
09:27:18	21.90	21.95	21.90	+0.12	20	1308
09:27:17	21.90	21.95	21.90	+0.12	20	1288
09:27:16	21.90	21.95	21.90	+0.12	0	1268
09:27:16	21.90	21.95	21.90	+0.12	7	1268
09:27:16	21.90	21.95	21.90	+0.12	0	1261
09:27:16	21.90	21.95	21.90	+0.12	1	1261
09:27:16	21.90	21.95	21.90	+0.12	0	1260
09:27:16	21.90	21.95	21.90	+0.12	10	1260
09:27:16	21.90	21.95	21.90	+0.12	0	1250
09:27:16	21.90	21.95	21.90	+0.12	1	1250
09:27:04	21.85	21.90	21.90	+0.12	14	1249
09:27:03	21.85	21.90	21.90	+0.12	2	1235
09:27:02	21.85	21.90	21.85	+0.07	2	1233
09:27:02	21.85	21.90	21.85	+0.07	4	1231
09:27:02	21.85	21.90	21.85	+0.07	2	1227
09:27:02	21.85	21.90	21.85	+0.07	2	1225
09:27:02	21.85	21.90	21.85	+0.07	0	1223
09:27:02	21.85	21.90	21.85	+0.07	2	1223
09:27:02	21.85	21.90	21.85	+0.07	1	1221
09:27:02	21.85	21.90	21.85	+0.07	1	1220
09:27:02	21.85	21.90	21.85	+0.07	0	1219
09:27:02	21.85	21.90	21.85	+0.07	1	1219
09:27:02	21.85	21.90	21.85	+0.07	2	1218
09:27:02	21.85	21.90	21.85	+0.07	1	1216
09:27:02	21.85	21.90	21.85	+0.07	10	1215
09:27:02	21.85	21.90	21.85	+0.07	1	1205
09:27:02	21.85	21.90	21.85	+0.07	1	1204
09:27:02	21.85	21.90	21.85	+0.07	0	1203
09:27:02	21.85	21.90	21.85	+0.07	1	1203
09:27:02	21.85	21.90	21.85	+0.07	1	1202
09:27:02	21.85	21.90	21.85	+0.07	1	1201
09:27:02	21.85	21.90	21.85	+0.07	4	1200
09:27:02	21.85	21.90	21.85	+0.07	0	1196
09:27:02	21.85	21.90	21.85	+0.07	10	1196
09:27:02	21.85	21.90	21.85	+0.07	0	1186
09:27:02	21.85	21.90	21.85	+0.07	3	1186
09:27:02	21.85	21.90	21.85	+0.07	0	1183
09:27:02	21.85	21.90	21.85	+0.07	6	1183
09:27:02	21.85	21.90	21.85	+0.07	2	1177
09:27:02	21.85	21.90	21.85	+0.07	5	1175
09:27:02	21.85	21.90	21.85	+0.07	5	1170
09:27:02	21.85	21.90	21.85	+0.07	0	1165
09:27:02	21.85	21.90	21.85	+0.07	0	1165
09:27:02	21.85	21.90	21.85	+0.07	0	1165
09:27:02	21.85	21.90	21.85	+0.07	1	1165
09:27:02	21.85	21.90	21.85	+0.07	0	1164
09:27:02	21.85	21.90	21.85	+0.07	1	1164
09:27:02	21.85	21.90	21.85	+0.07	5	1163
09:27:02	21.85	21.90	21.85	+0.07	1	1158
09:27:02	21.85	21.90	21.85	+0.07	0	1157
09:27:02	21.85	21.90	21.85	+0.07	1	1157
09:27:02	21.85	21.90	21.85	+0.07	0	1156
09:27:02	21.85	21.90	21.85	+0.07	1	1156
09:27:02	21.85	21.90	21.85	+0.07	1	1155
09:27:02	21.85	21.90	21.85	+0.07	0	1154
09:27:02	21.85	21.90	21.85	+0.07	1	1154
09:27:02	21.85	21.90	21.85	+0.07	0	1153
09:27:02	21.85	21.90	21.85	+0.07	1	1153
09:27:02	21.85	21.90	21.85	+0.07	2	1152
09:27:02	21.85	21.90	21.85	+0.07	2	1150
09:27:02	21.85	21.90	21.85	+0.07	1	1148
09:27:02	21.85	21.90	21.85	+0.07	1	1147
09:27:02	21.85	21.90	21.85	+0.07	1	1146
09:27:02	21.85	21.90	21.85	+0.07	10	1145
09:27:02	21.85	21.90	21.85	+0.07	3	1135
09:27:02	21.85	21.90	21.85	+0.07	1	1132
09:27:02	21.85	21.90	21.85	+0.07	5	1131
09:27:02	21.85	21.90	21.85	+0.07	14	1126
09:27:02	21.85	21.90	21.85	+0.07	1	1112
09:27:02	21.85	21.90	21.85	+0.07	1	1111
09:27:02	21.85	21.90	21.85	+0.07	0	1110
09:27:02	21.85	21.90	21.85	+0.07	1	1110
09:27:02	21.85	21.90	21.85	+0.07	0	1109
09:27:02	21.85	21.90	21.85	+0.07	4	1109
09:27:02	21.85	21.90	21.85	+0.07	1	1105
09:27:02	21.85	21.90	21.85	+0.07	1	1104
09:27:02	21.85	21.90	21.85	+0.07	0	1103
09:27:02	21.85	21.90	21.85	+0.07	1	1103
09:27:02	21.85	21.90	21.85	+0.07	1	1102
09:27:02	21.85	21.90	21.85	+0.07	0	1101
09:27:02	21.85	21.90	21.85	+0.07	0	1101
09:27:02	21.85	21.90	21.85	+0.07	1	1101
09:27:02	21.85	21.90	21.85	+0.07	7	1100
09:27:02	21.85	21.90	21.85	+0.07	1	1093
09:27:02	21.85	21.90	21.85	+0.07	0	1092
09:27:02	21.85	21.90	21.85	+0.07	1	1092
09:27:02	21.85	21.90	21.85	+0.07	4	1091
09:27:02	21.85	21.90	21.85	+0.07	0	1087
09:27:02	21.85	21.90	21.85	+0.07	1	1087
09:27:02	21.85	21.90	21.85	+0.07	0	1086
09:27:02	21.85	21.90	21.85	+0.07	1	1086
09:27:02	21.85	21.90	21.85	+0.07	7	1085
09:27:02	21.85	21.90	21.85	+0.07	73	1078
09:26:57	21.80	21.90	21.90	+0.12	20	1005
09:26:51	21.80	21.90	21.90	+0.12	1	985
09:26:48	21.80	21.90	21.90	+0.12	3	984
09:26:22	21.80	21.90	21.90	+0.12	1	981
09:26:22	21.80	21.90	21.90	+0.12	2	980
09:26:11	21.80	21.90	21.90	+0.12	2	978
09:25:56	21.80	21.90	21.90	+0.12	2	976
09:25:43	21.80	21.90	21.90	+0.12	0	974
09:25:34	21.80	21.90	21.90	+0.12	1	974
09:25:26	21.80	21.90	21.90	+0.12	1	973
09:25:21	21.80	21.90	21.90	+0.12	1	972
09:24:56	21.80	21.90	21.90	+0.12	1	971
09:24:50	21.80	21.90	21.80	+0.02	5	970
09:24:47	21.80	21.90	21.80	+0.02	5	965
09:24:31	21.80	21.90	21.80	+0.02	1	960
09:24:30	21.80	21.90	21.80	+0.02	0	959
09:24:25	21.80	21.90	21.80	+0.02	1	959
09:24:18	21.80	21.90	21.80	+0.02	0	958
09:23:56	21.80	21.90	21.80	+0.02	2	958
09:23:56	21.80	21.90	21.80	+0.02	0	956
09:23:47	21.80	21.90	21.80	+0.02	1	956
09:23:38	21.80	21.90	21.90	+0.12	10	955
09:23:31	21.80	21.90	21.80	+0.02	0	945
09:23:30	21.85	21.90	21.85	+0.07	20	945
09:23:25	21.80	21.90	21.80	+0.02	1	925
09:23:23	21.80	21.90	21.80	+0.02	50	924
09:23:17	21.80	21.90	21.90	+0.12	1	874
09:23:16	21.80	21.90	21.80	+0.02	50	873
09:23:12	21.85	21.90	21.85	+0.07	20	823
09:23:10	21.85	21.90	21.85	+0.07	20	803
09:22:56	21.80	21.90	21.90	+0.12	20	783
09:22:56	21.80	21.90	21.90	+0.12	20	763
09:22:56	21.80	21.90	21.90	+0.12	3	743
09:22:56	21.85	21.90	21.85	+0.07	0	740
09:22:56	21.85	21.90	21.85	+0.07	0	740
09:22:56	21.85	21.90	21.85	+0.07	17	740
09:22:56	21.85	21.90	21.85	+0.07	0	723
09:22:56	21.85	21.90	21.85	+0.07	1	723
09:22:56	21.85	21.90	21.85	+0.07	1	722
09:22:56	21.80	21.90	21.80	+0.02	1	721
09:22:56	21.80	21.90	21.80	+0.02	1	720
09:22:56	21.80	21.90	21.80	+0.02	10	719
09:22:56	21.80	21.90	21.80	+0.02	0	709
09:22:56	21.80	21.90	21.80	+0.02	1	709
09:22:56	21.80	21.90	21.80	+0.02	15	708
09:22:56	21.80	21.90	21.80	+0.02	4	693
09:22:56	21.80	21.90	21.80	+0.02	4	689
09:22:56	21.80	21.90	21.80	+0.02	2	685
09:22:56	21.80	21.90	21.80	+0.02	2	683
09:22:56	21.80	21.90	21.80	+0.02	1	681
09:22:56	21.80	21.90	21.80	+0.02	7	680
09:22:56	21.80	21.90	21.80	+0.02	2	673
09:22:56	21.80	21.90	21.80	+0.02	15	671
09:22:56	21.80	21.90	21.80	+0.02	84	656
09:22:55	21.80	21.90	21.80	+0.02	0	572
09:22:55	21.80	21.90	21.80	+0.02	0	572
09:22:55	21.80	21.90	21.80	+0.02	0	572
09:22:55	21.80	21.90	21.80	+0.02	16	572
09:22:55	21.80	21.90	21.80	+0.02	1	556
09:22:55	21.80	21.90	21.80	+0.02	1	555
09:22:55	21.80	21.90	21.80	+0.02	0	554
09:22:55	21.80	21.90	21.80	+0.02	1	554
09:22:53	21.75	21.85	21.85	+0.07	21	553
09:22:51	21.75	21.85	21.85	+0.07	5	532
09:22:36	21.75	21.85	21.85	+0.07	5	527
09:22:26	21.75	21.85	21.75	-0.03	0	522
09:22:23	21.75	21.85	21.85	+0.07	5	522
09:22:09	21.75	21.85	21.85	+0.07	3	517
09:22:08	21.75	21.85	21.85	+0.07	0	514
09:22:05	21.75	21.85	21.75	-0.03	50	514
09:22:05	21.75	21.85	21.75	-0.03	0	464
09:21:56	21.70	21.85	21.85	+0.07	30	464
09:21:54	21.70	21.85	21.85	+0.07	0	434
09:21:54	21.70	21.85	21.85	+0.07	2	434
09:21:45	21.70	21.85	21.85	+0.07	10	432
09:21:39	21.70	21.85	21.85	+0.07	1	422
09:21:35	21.70	21.85	21.85	+0.07	0	421
09:21:26	21.70	21.85	21.85	+0.07	2	421
09:21:21	21.70	21.85	21.85	+0.07	5	419
09:21:17	21.70	21.85	21.85	+0.07	2	414
09:21:17	21.70	21.85	21.85	+0.07	0	412
09:21:12	21.70	21.85	21.85	+0.07	3	412
09:21:03	21.70	21.85	21.85	+0.07	2	409
09:20:29	21.70	21.85	21.85	+0.07	10	407
09:20:22	21.70	21.85	21.85	+0.07	0	397
09:20:05	21.70	21.85	21.85	+0.07	3	397
09:19:45	21.70	21.85	21.85	+0.07	0	394
09:19:26	21.70	21.85	21.85	+0.07	1	394
09:19:14	21.70	21.85	21.85	+0.07	1	393
09:19:07	21.70	21.85	21.85	+0.07	2	392
09:19:01	21.70	21.85	21.70	-0.08	0	390
09:18:35	21.70	21.85	21.85	+0.07	1	390
09:18:32	21.70	21.85	21.85	+0.07	10	389
09:17:57	21.70	21.85	21.85	+0.07	1	379
09:17:50	21.70	21.85	21.85	+0.07	3	378
09:17:32	21.70	21.85	21.85	+0.07	3	375
09:17:27	21.70	21.85	21.70	-0.08	0	372
09:16:15	21.70	21.85	21.70	-0.08	0	372
09:16:13	21.70	21.85	21.70	-0.08	0	372
09:16:12	21.70	21.85	21.70	-0.08	1	372
09:16:04	21.70	21.85	21.70	-0.08	1	371
09:15:54	21.70	21.85	21.70	-0.08	0	370
09:15:26	21.70	21.85	21.70	-0.08	0	370
09:15:04	21.70	21.85	21.70	-0.08	10	370
09:15:01	21.70	21.85	21.85	+0.07	1	360
09:14:58	21.70	21.85	21.70	-0.08	10	359
09:14:36	21.70	21.85	21.85	+0.07	1	349
09:14:33	21.70	21.85	21.85	+0.07	0	348
09:14:31	21.70	21.85	21.85	+0.07	1	348
09:14:12	21.70	21.85	21.85	+0.07	1	347
09:14:11	21.75	21.85	21.75	-0.03	20	346
09:14:10	21.75	21.85	21.75	-0.03	20	326
09:14:09	21.75	21.85	21.75	-0.03	20	306
09:14:08	21.70	21.80	21.80	+0.02	20	286
09:14:07	21.70	21.80	21.80	+0.02	13	266
09:14:07	21.70	21.80	21.80	+0.02	1	253
09:14:07	21.70	21.80	21.80	+0.02	1	252
09:14:07	21.70	21.80	21.80	+0.02	2	251
09:14:07	21.70	21.80	21.80	+0.02	1	249
09:14:07	21.70	21.80	21.80	+0.02	2	248
09:14:06	21.70	21.80	21.80	+0.02	0	246
09:14:06	21.70	21.80	21.80	+0.02	0	246
09:14:06	21.70	21.80	21.80	+0.02	3	246
09:14:06	21.70	21.80	21.80	+0.02	0	243
09:14:06	21.70	21.80	21.80	+0.02	0	243
09:14:06	21.70	21.80	21.80	+0.02	1	243
09:14:06	21.70	21.80	21.80	+0.02	10	242
09:14:06	21.70	21.80	21.80	+0.02	1	232
09:14:06	21.70	21.80	21.80	+0.02	0	231
09:14:06	21.70	21.80	21.80	+0.02	0	231
09:14:06	21.70	21.80	21.80	+0.02	1	231
09:14:06	21.70	21.80	21.80	+0.02	2	230
09:14:06	21.70	21.80	21.80	+0.02	0	228
09:14:01	21.70	21.85	21.85	+0.07	1	228
09:13:51	21.70	21.85	21.85	+0.07	0	227
09:13:09	21.70	21.85	21.85	+0.07	1	227
09:11:39	21.70	21.85	21.70	-0.08	1	226
09:11:00	21.70	21.85	21.70	-0.08	0	225
09:10:47	21.70	21.85	21.85	+0.07	1	225
09:09:37	21.70	21.85	21.70	-0.08	0	224
09:09:29	21.70	21.85	21.70	-0.08	0	224
09:09:25	21.70	21.85	21.70	-0.08	1	224
09:09:18	21.70	21.85	21.70	-0.08	2	223
09:08:43	21.75	21.85	21.75	-0.03	20	221
09:08:42	21.75	21.85	21.75	-0.03	20	201
09:08:36	21.70	21.85	21.85	+0.07	0	181
09:05:43	21.70	21.85	21.70	-0.08	3	181
09:05:38	21.70	21.85	21.70	-0.08	1	178
09:05:18	21.70	21.85	21.70	-0.08	1	177
09:05:15	21.70	21.85	21.70	-0.08	1	176
09:05:15	21.70	21.85	21.85	+0.07	0	175
09:04:59	21.70	21.85	21.70	-0.08	1	175
09:04:51	21.70	21.85	21.85	+0.07	0	174
09:04:50	21.70	21.85	21.70	-0.08	0	174
09:04:39	21.70	21.85	21.70	-0.08	1	174
09:04:23	21.70	21.85	21.70	-0.08	1	173
09:04:11	21.70	21.85	21.70	-0.08	1	172
09:03:38	21.70	21.85	21.70	-0.08	2	171
09:03:30	21.70	21.85	21.70	-0.08	1	169
09:03:19	21.70	21.85	21.70	-0.08	0	168
09:03:11	21.70	21.85	21.70	-0.08	1	168
09:02:58	21.70	21.85	21.85	+0.07	4	167
09:02:57	21.70	21.85	21.85	+0.07	4	163
09:02:36	21.70	21.85	21.85	+0.07	2	159
09:02:31	21.70	21.85	21.85	+0.07	1	157
09:02:07	21.70	21.85	21.85	+0.07	1	156
09:01:56	21.70	21.85	21.85	+0.07	2	155
09:01:38	21.70	21.85	21.85	+0.07	5	153
09:01:20	21.70	21.85	21.85	+0.07	4	148
09:01:16	21.70	21.85	21.85	+0.07	1	144
09:01:00	21.70	21.85	21.85	+0.07	3	143
09:00:34	21.70	21.85	21.85	+0.07	1	140
09:00:07	21.70	21.85	21.85	+0.07	0	139
09:00:07	21.70	21.85	21.70	-0.08	5	139
09:00:06	21.70	21.85	21.85	+0.07	1	134
09:00:06	21.70	21.85	21.85	+0.07	0	133

　

其他人也逛...

PChome 購物儲值30, 000元

ROG Phone 8 Pro (16/512) 幻影黑

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

AirPods 3 with Lightning Charging Case

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值10, 000元

青森農協青連希望蘋果汁 (1Lx6入)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

米家無線吸塵器 mini

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值2, 000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【台股盤後】台股收20985點續創...

中華電信ADR13日上漲0.25美元漲...

我的自選股

即時重大訊息

‧雲品委託經營再添新動能進駐台...
‧【能源盤後】小漲☆
‧晶創台灣計畫啟動 SEMI：具整體...

加密貨幣

比特幣BTC	61674.46	226.07	0.37%
以太幣ETH	2897.41	-31.29	-1.07%
瑞波幣XRP	0.499829	0.00	0.07%
比特幣現金BCH	434.30	1.14	0.26%
萊特幣LTC	80.97	-0.41	-0.51%
卡達幣ADA	0.435781	0.00	-0.43%
波場幣TRX	0.125094	0.00	-1.75%
恆星幣XLM	0.103834	0.00	-0.79%

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。