最新拚打詐 NCC委員：宜納管虛擬行動網路服務經營者熱門金管會：今年以來台股價量齊揚基本面穩健

更新報價

農　林 (2913) 貿易百貨上市

21.50 ▲+0.30 +1.42% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	6,710	21.50	147	21.55	74	21.20	21.70	21.15	21.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	21.50	21.55	21.50	+0.30	3	6710
13:30:00	21.50	21.55	21.50	+0.30	291	6707
13:24:58	21.55	21.60	21.55	+0.35	1	6416
13:24:58	21.55	21.60	21.55	+0.35	3	6415
13:24:52	21.55	21.60	21.60	+0.40	1	6412
13:24:31	21.55	21.60	21.55	+0.35	1	6411
13:24:28	21.55	21.60	21.60	+0.40	2	6410
13:24:24	21.55	21.60	21.60	+0.40	10	6408
13:24:17	21.55	21.60	21.60	+0.40	1	6398
13:24:15	21.55	21.60	21.60	+0.40	1	6397
13:24:10	21.55	21.60	21.60	+0.40	1	6396
13:24:00	21.60	21.65	21.60	+0.40	2	6395
13:23:31	21.60	21.65	21.60	+0.40	4	6393
13:23:25	21.55	21.60	21.60	+0.40	1	6389
13:23:10	21.60	21.65	21.60	+0.40	5	6388
13:23:08	21.60	21.65	21.60	+0.40	1	6383
13:22:57	21.55	21.60	21.60	+0.40	3	6382
13:22:52	21.55	21.60	21.60	+0.40	2	6379
13:22:52	21.55	21.60	21.60	+0.40	2	6377
13:22:48	21.55	21.60	21.60	+0.40	3	6375
13:22:32	21.55	21.60	21.60	+0.40	1	6372
13:22:27	21.60	21.65	21.60	+0.40	1	6371
13:22:24	21.60	21.65	21.60	+0.40	1	6370
13:22:23	21.60	21.65	21.60	+0.40	1	6369
13:22:15	21.60	21.65	21.60	+0.40	10	6368
13:22:13	21.60	21.65	21.60	+0.40	1	6358
13:21:59	21.55	21.60	21.60	+0.40	10	6357
13:21:56	21.55	21.60	21.60	+0.40	10	6347
13:21:54	21.55	21.60	21.60	+0.40	1	6337
13:21:28	21.55	21.60	21.60	+0.40	2	6336
13:21:16	21.55	21.60	21.55	+0.35	5	6334
13:21:16	21.60	21.65	21.60	+0.40	5	6329
13:21:06	21.60	21.65	21.60	+0.40	22	6324
13:21:06	21.60	21.65	21.60	+0.40	3	6302
13:20:51	21.55	21.65	21.55	+0.35	9	6299
13:20:51	21.60	21.65	21.60	+0.40	58	6290
13:20:51	21.60	21.65	21.60	+0.40	3	6232
13:20:51	21.60	21.65	21.60	+0.40	5	6229
13:20:42	21.60	21.65	21.65	+0.45	5	6224
13:20:37	21.60	21.65	21.65	+0.45	2	6219
13:20:37	21.60	21.65	21.65	+0.45	2	6217
13:20:37	21.60	21.65	21.65	+0.45	2	6215
13:20:23	21.60	21.65	21.65	+0.45	3	6213
13:20:21	21.60	21.65	21.65	+0.45	1	6210
13:19:55	21.60	21.65	21.60	+0.40	1	6209
13:19:45	21.60	21.65	21.70	+0.50	10	6208
13:19:45	21.60	21.65	21.65	+0.45	10	6198
13:19:44	21.60	21.65	21.65	+0.45	2	6188
13:19:26	21.65	21.70	21.65	+0.45	8	6186
13:19:14	21.65	21.70	21.70	+0.50	1	6178
13:19:14	21.65	21.70	21.65	+0.45	5	6177
13:19:12	21.65	21.70	21.65	+0.45	7	6172
13:19:05	21.65	21.70	21.65	+0.45	1	6165
13:18:56	21.65	21.70	21.65	+0.45	2	6164
13:18:55	21.60	21.65	21.65	+0.45	1	6162
13:18:54	21.65	21.70	21.65	+0.45	1	6161
13:18:52	21.65	21.70	21.70	+0.50	20	6160
13:18:38	21.65	21.70	21.65	+0.45	2	6140
13:18:36	21.60	21.70	21.60	+0.40	1	6138
13:18:34	21.65	21.70	21.65	+0.45	2	6137
13:18:33	21.60	21.65	21.70	+0.50	14	6135
13:18:33	21.60	21.65	21.65	+0.45	6	6121
13:18:32	21.60	21.65	21.60	+0.40	10	6115
13:18:28	21.60	21.65	21.60	+0.40	1	6105
13:18:28	21.60	21.65	21.65	+0.45	1	6104
13:18:26	21.60	21.65	21.65	+0.45	1	6103
13:18:22	21.60	21.65	21.65	+0.45	1	6102
13:18:22	21.60	21.65	21.65	+0.45	1	6101
13:18:20	21.60	21.70	21.70	+0.50	10	6100
13:18:16	21.60	21.65	21.65	+0.45	1	6090
13:18:14	21.60	21.65	21.65	+0.45	1	6089
13:18:09	21.60	21.65	21.65	+0.45	2	6088
13:18:09	21.65	21.70	21.65	+0.45	1	6086
13:18:07	21.65	21.70	21.65	+0.45	3	6085
13:18:07	21.60	21.65	21.65	+0.45	2	6082
13:18:03	21.60	21.65	21.65	+0.45	3	6080
13:18:01	21.65	21.70	21.65	+0.45	1	6077
13:17:53	21.65	21.70	21.65	+0.45	1	6076
13:17:49	21.60	21.65	21.65	+0.45	2	6075
13:17:49	21.60	21.65	21.65	+0.45	4	6073
13:17:49	21.60	21.65	21.65	+0.45	2	6069
13:17:49	21.60	21.65	21.65	+0.45	50	6067
13:17:41	21.60	21.65	21.65	+0.45	2	6017
13:17:38	21.60	21.65	21.65	+0.45	10	6015
13:17:34	21.55	21.60	21.65	+0.45	76	6005
13:17:34	21.55	21.60	21.60	+0.40	4	5929
13:17:19	21.55	21.65	21.65	+0.45	5	5925
13:17:09	21.60	21.65	21.60	+0.40	1	5920
13:17:03	21.55	21.60	21.60	+0.40	1	5919
13:17:00	21.55	21.60	21.60	+0.40	25	5918
13:16:34	21.55	21.60	21.60	+0.40	5	5893
13:16:16	21.55	21.60	21.60	+0.40	1	5888
13:16:10	21.55	21.60	21.60	+0.40	1	5887
13:15:56	21.55	21.60	21.60	+0.40	5	5886
13:15:45	21.55	21.60	21.60	+0.40	1	5881
13:15:36	21.55	21.60	21.60	+0.40	10	5880
13:15:21	21.55	21.60	21.55	+0.35	1	5870
13:15:19	21.55	21.60	21.60	+0.40	1	5869
13:15:16	21.55	21.60	21.60	+0.40	1	5868
13:14:55	21.55	21.60	21.60	+0.40	1	5867
13:14:46	21.55	21.60	21.60	+0.40	4	5866
13:14:27	21.55	21.60	21.60	+0.40	1	5862
13:14:19	21.55	21.60	21.60	+0.40	1	5861
13:14:04	21.55	21.60	21.60	+0.40	1	5860
13:14:00	21.60	21.65	21.60	+0.40	43	5859
13:14:00	21.60	21.65	21.60	+0.40	1	5816
13:13:27	21.60	21.65	21.60	+0.40	1	5815
13:13:17	21.60	21.65	21.65	+0.45	1	5814
13:13:00	21.60	21.65	21.60	+0.40	5	5813
13:12:50	21.60	21.65	21.65	+0.45	10	5808
13:12:49	21.60	21.65	21.65	+0.45	2	5798
13:12:33	21.60	21.65	21.65	+0.45	10	5796
13:12:10	21.60	21.65	21.65	+0.45	1	5786
13:11:57	21.60	21.65	21.65	+0.45	10	5785
13:11:49	21.55	21.60	21.60	+0.40	5	5775
13:11:44	21.55	21.60	21.60	+0.40	1	5770
13:11:17	21.55	21.60	21.60	+0.40	3	5769
13:11:09	21.55	21.60	21.60	+0.40	5	5766
13:11:00	21.55	21.60	21.60	+0.40	1	5761
13:11:00	21.60	21.65	21.60	+0.40	14	5760
13:10:56	21.60	21.65	21.60	+0.40	1	5746
13:10:52	21.60	21.65	21.60	+0.40	1	5745
13:10:42	21.60	21.65	21.60	+0.40	2	5744
13:10:20	21.60	21.65	21.60	+0.40	1	5742
13:10:13	21.60	21.65	21.60	+0.40	1	5741
13:10:12	21.60	21.65	21.60	+0.40	1	5740
13:10:10	21.60	21.65	21.65	+0.45	1	5739
13:09:55	21.60	21.65	21.60	+0.40	3	5738
13:09:55	21.60	21.65	21.60	+0.40	20	5735
13:09:42	21.60	21.65	21.60	+0.40	1	5715
13:09:35	21.60	21.65	21.60	+0.40	1	5714
13:09:24	21.60	21.65	21.60	+0.40	1	5713
13:09:13	21.60	21.65	21.65	+0.45	3	5712
13:09:07	21.60	21.65	21.60	+0.40	2	5709
13:08:59	21.60	21.65	21.65	+0.45	1	5707
13:08:56	21.60	21.65	21.60	+0.40	1	5706
13:08:53	21.60	21.65	21.60	+0.40	2	5705
13:08:51	21.60	21.65	21.60	+0.40	1	5703
13:08:39	21.60	21.65	21.60	+0.40	3	5702
13:08:31	21.60	21.65	21.60	+0.40	1	5699
13:08:24	21.60	21.65	21.60	+0.40	1	5698
13:08:18	21.60	21.65	21.65	+0.45	1	5697
13:08:13	21.60	21.65	21.65	+0.45	1	5696
13:08:04	21.60	21.65	21.60	+0.40	5	5695
13:07:58	21.55	21.60	21.60	+0.40	4	5690
13:07:23	21.55	21.60	21.60	+0.40	1	5686
13:07:19	21.60	21.65	21.60	+0.40	1	5685
13:07:16	21.60	21.65	21.60	+0.40	10	5684
13:07:02	21.55	21.60	21.60	+0.40	1	5674
13:07:00	21.60	21.65	21.60	+0.40	14	5673
13:07:00	21.60	21.65	21.60	+0.40	1	5659
13:06:10	21.60	21.65	21.60	+0.40	17	5658
13:06:10	21.55	21.60	21.60	+0.40	13	5641
13:06:01	21.55	21.60	21.60	+0.40	1	5628
13:05:58	21.55	21.60	21.60	+0.40	1	5627
13:05:58	21.55	21.60	21.60	+0.40	1	5626
13:05:57	21.55	21.60	21.60	+0.40	1	5625
13:05:47	21.55	21.60	21.60	+0.40	20	5624
13:05:29	21.55	21.60	21.60	+0.40	5	5604
13:05:18	21.60	21.65	21.60	+0.40	20	5599
13:05:18	21.60	21.65	21.60	+0.40	1	5579
13:05:09	21.60	21.65	21.60	+0.40	2	5578
13:04:36	21.60	21.65	21.60	+0.40	1	5576
13:04:35	21.60	21.65	21.60	+0.40	1	5575
13:04:11	21.60	21.65	21.60	+0.40	1	5574
13:04:09	21.60	21.65	21.60	+0.40	8	5573
13:04:09	21.60	21.65	21.60	+0.40	17	5565
13:03:59	21.60	21.65	21.65	+0.45	1	5548
13:03:54	21.60	21.65	21.60	+0.40	2	5547
13:03:53	21.60	21.65	21.65	+0.45	1	5545
13:03:48	21.60	21.65	21.65	+0.45	1	5544
13:03:47	21.60	21.65	21.60	+0.40	1	5543
13:03:45	21.60	21.65	21.60	+0.40	1	5542
13:03:37	21.60	21.65	21.65	+0.45	1	5541
13:03:09	21.60	21.65	21.65	+0.45	1	5540
13:03:08	21.60	21.65	21.65	+0.45	1	5539
13:03:01	21.60	21.65	21.65	+0.45	1	5538
13:03:01	21.60	21.65	21.65	+0.45	1	5537
13:03:01	21.55	21.60	21.60	+0.40	108	5536
13:02:51	21.55	21.60	21.60	+0.40	15	5428
13:02:34	21.55	21.60	21.60	+0.40	5	5413
13:01:56	21.50	21.55	21.55	+0.35	19	5408
13:01:25	21.50	21.60	21.50	+0.30	1	5389
13:00:31	21.50	21.60	21.50	+0.30	1	5388
13:00:12	21.55	21.60	21.55	+0.35	13	5387
13:00:12	21.55	21.60	21.55	+0.35	4	5374
12:59:12	21.55	21.60	21.55	+0.35	1	5370
12:58:56	21.50	21.55	21.55	+0.35	9	5369
12:58:37	21.55	21.60	21.55	+0.35	8	5360
12:58:37	21.55	21.60	21.55	+0.35	1	5352
12:57:45	21.55	21.60	21.55	+0.35	6	5351
12:57:45	21.50	21.55	21.55	+0.35	14	5345
12:57:42	21.50	21.55	21.55	+0.35	10	5331
12:57:38	21.50	21.55	21.55	+0.35	6	5321
12:57:34	21.50	21.55	21.55	+0.35	1	5315
12:57:33	21.50	21.55	21.55	+0.35	20	5314
12:56:35	21.50	21.55	21.55	+0.35	1	5294
12:55:42	21.50	21.55	21.55	+0.35	1	5293
12:55:42	21.50	21.55	21.55	+0.35	10	5292
12:55:39	21.50	21.55	21.55	+0.35	10	5282
12:55:15	21.50	21.55	21.50	+0.30	5	5272
12:54:41	21.50	21.55	21.55	+0.35	5	5267
12:54:17	21.50	21.55	21.50	+0.30	1	5262
12:54:16	21.50	21.55	21.55	+0.35	1	5261
12:53:35	21.50	21.55	21.55	+0.35	1	5260
12:53:34	21.50	21.55	21.50	+0.30	1	5259
12:52:27	21.50	21.55	21.50	+0.30	2	5258
12:51:41	21.50	21.55	21.50	+0.30	1	5256
12:51:32	21.50	21.55	21.55	+0.35	5	5255
12:50:53	21.50	21.55	21.55	+0.35	1	5250
12:50:23	21.45	21.50	21.50	+0.30	20	5249
12:50:17	21.45	21.50	21.45	+0.25	10	5229
12:49:51	21.50	21.55	21.50	+0.30	54	5219
12:48:18	21.50	21.55	21.55	+0.35	5	5165
12:48:13	21.50	21.55	21.55	+0.35	3	5160
12:48:09	21.50	21.55	21.55	+0.35	2	5157
12:48:07	21.50	21.55	21.50	+0.30	1	5155
12:47:51	21.50	21.55	21.55	+0.35	1	5154
12:47:41	21.50	21.55	21.55	+0.35	3	5153
12:47:31	21.50	21.55	21.55	+0.35	3	5150
12:46:56	21.50	21.55	21.55	+0.35	1	5147
12:46:11	21.50	21.55	21.55	+0.35	1	5146
12:45:46	21.50	21.55	21.55	+0.35	2	5145
12:44:15	21.50	21.55	21.55	+0.35	5	5143
12:43:53	21.50	21.55	21.50	+0.30	11	5138
12:43:52	21.50	21.60	21.50	+0.30	2	5127
12:43:37	21.50	21.55	21.55	+0.35	10	5125
12:43:15	21.50	21.55	21.55	+0.35	10	5115
12:43:11	21.50	21.55	21.55	+0.35	5	5105
12:43:07	21.50	21.55	21.55	+0.35	1	5100
12:43:07	21.50	21.55	21.55	+0.35	2	5099
12:42:23	21.50	21.55	21.55	+0.35	20	5097
12:42:07	21.50	21.55	21.55	+0.35	1	5077
12:42:06	21.50	21.55	21.55	+0.35	5	5076
12:42:04	21.50	21.55	21.55	+0.35	10	5071
12:41:28	21.50	21.55	21.55	+0.35	8	5061
12:40:18	21.50	21.55	21.55	+0.35	1	5053
12:40:16	21.50	21.55	21.50	+0.30	1	5052
12:40:16	21.50	21.55	21.55	+0.35	1	5051
12:40:03	21.50	21.55	21.55	+0.35	2	5050
12:39:52	21.50	21.55	21.55	+0.35	1	5048
12:39:44	21.50	21.55	21.55	+0.35	1	5047
12:39:38	21.50	21.55	21.55	+0.35	1	5046
12:39:35	21.55	21.60	21.55	+0.35	5	5045
12:39:21	21.55	21.60	21.55	+0.35	4	5040
12:39:21	21.50	21.55	21.55	+0.35	1	5036
12:39:04	21.50	21.55	21.55	+0.35	4	5035
12:38:52	21.50	21.55	21.55	+0.35	1	5031
12:38:45	21.50	21.55	21.55	+0.35	3	5030
12:38:40	21.50	21.55	21.55	+0.35	1	5027
12:38:27	21.50	21.55	21.55	+0.35	3	5026
12:38:27	21.50	21.55	21.55	+0.35	2	5023
12:38:22	21.50	21.55	21.55	+0.35	1	5021
12:37:57	21.50	21.55	21.55	+0.35	2	5020
12:37:54	21.50	21.55	21.55	+0.35	1	5018
12:37:52	21.55	21.60	21.55	+0.35	13	5017
12:37:46	21.55	21.60	21.60	+0.40	5	5004
12:37:39	21.55	21.60	21.55	+0.35	1	4999
12:37:38	21.55	21.60	21.60	+0.40	6	4998
12:37:38	21.50	21.55	21.55	+0.35	17	4992
12:37:38	21.50	21.55	21.55	+0.35	24	4975
12:37:36	21.50	21.55	21.55	+0.35	10	4951
12:37:33	21.50	21.55	21.55	+0.35	3	4941
12:37:31	21.50	21.55	21.55	+0.35	1	4938
12:37:29	21.50	21.55	21.55	+0.35	2	4937
12:37:28	21.50	21.55	21.55	+0.35	1	4935
12:37:27	21.50	21.55	21.55	+0.35	5	4934
12:37:26	21.50	21.55	21.55	+0.35	1	4929
12:37:13	21.50	21.55	21.55	+0.35	1	4928
12:37:09	21.50	21.55	21.55	+0.35	2	4927
12:37:07	21.50	21.55	21.55	+0.35	2	4925
12:36:58	21.45	21.55	21.55	+0.35	2	4923
12:36:56	21.45	21.55	21.55	+0.35	2	4921
12:36:56	21.45	21.50	21.55	+0.35	7	4919
12:36:56	21.45	21.50	21.50	+0.30	13	4912
12:36:54	21.45	21.50	21.50	+0.30	10	4899
12:36:54	21.45	21.50	21.50	+0.30	2	4889
12:36:51	21.45	21.50	21.50	+0.30	20	4887
12:36:21	21.40	21.45	21.45	+0.25	2	4867
12:36:12	21.40	21.45	21.45	+0.25	2	4865
12:36:10	21.40	21.45	21.45	+0.25	1	4863
12:36:00	21.40	21.45	21.45	+0.25	1	4862
12:36:00	21.40	21.45	21.45	+0.25	10	4861
12:35:00	21.40	21.45	21.45	+0.25	1	4851
12:34:54	21.40	21.45	21.45	+0.25	1	4850
12:34:50	21.40	21.45	21.45	+0.25	2	4849
12:34:22	21.40	21.45	21.40	+0.20	1	4847
12:34:05	21.40	21.45	21.45	+0.25	1	4846
12:32:42	21.45	21.50	21.45	+0.25	1	4845
12:32:19	21.45	21.50	21.45	+0.25	4	4844
12:32:19	21.40	21.45	21.45	+0.25	6	4840
12:31:23	21.40	21.45	21.45	+0.25	2	4834
12:31:01	21.45	21.50	21.45	+0.25	10	4832
12:30:44	21.45	21.50	21.45	+0.25	22	4822
12:30:44	21.45	21.50	21.45	+0.25	1	4800
12:29:56	21.45	21.50	21.50	+0.30	1	4799
12:29:51	21.45	21.50	21.45	+0.25	1	4798
12:29:36	21.40	21.45	21.45	+0.25	26	4797
12:29:32	21.40	21.45	21.40	+0.20	1	4771
12:29:09	21.40	21.45	21.40	+0.20	3	4770
12:28:07	21.40	21.45	21.45	+0.25	6	4767
12:27:21	21.40	21.45	21.40	+0.20	3	4761
12:26:53	21.40	21.45	21.45	+0.25	2	4758
12:26:18	21.40	21.45	21.45	+0.25	1	4756
12:24:41	21.40	21.45	21.45	+0.25	2	4755
12:24:21	21.40	21.45	21.45	+0.25	1	4753
12:24:20	21.40	21.45	21.45	+0.25	1	4752
12:23:11	21.40	21.45	21.45	+0.25	1	4751
12:23:11	21.40	21.45	21.45	+0.25	2	4750
12:23:11	21.40	21.45	21.45	+0.25	2	4748
12:22:48	21.40	21.45	21.45	+0.25	2	4746
12:22:42	21.40	21.45	21.40	+0.20	1	4744
12:22:05	21.40	21.45	21.40	+0.20	10	4743
12:21:42	21.40	21.45	21.45	+0.25	1	4733
12:20:46	21.40	21.50	21.40	+0.20	1	4732
12:20:31	21.40	21.45	21.45	+0.25	2	4731
12:20:25	21.40	21.45	21.45	+0.25	1	4729
12:20:25	21.40	21.45	21.45	+0.25	10	4728
12:19:59	21.40	21.45	21.40	+0.20	5	4718
12:19:27	21.40	21.45	21.45	+0.25	1	4713
12:18:28	21.40	21.45	21.45	+0.25	3	4712
12:18:22	21.40	21.45	21.45	+0.25	1	4709
12:18:22	21.40	21.45	21.45	+0.25	1	4708
12:17:52	21.40	21.45	21.45	+0.25	5	4707
12:17:46	21.40	21.45	21.40	+0.20	1	4702
12:17:22	21.40	21.45	21.45	+0.25	2	4701
12:16:53	21.40	21.45	21.45	+0.25	1	4699
12:15:31	21.40	21.45	21.45	+0.25	2	4698
12:15:30	21.40	21.45	21.45	+0.25	5	4696
12:14:25	21.40	21.45	21.45	+0.25	2	4691
12:14:24	21.40	21.45	21.40	+0.20	3	4689
12:13:31	21.40	21.45	21.40	+0.20	1	4686
12:13:25	21.40	21.45	21.40	+0.20	1	4685
12:13:05	21.35	21.40	21.40	+0.20	4	4684
12:12:24	21.40	21.45	21.40	+0.20	7	4680
12:12:03	21.40	21.45	21.40	+0.20	10	4673
12:11:06	21.40	21.45	21.40	+0.20	1	4663
12:10:56	21.40	21.45	21.40	+0.20	1	4662
12:10:51	21.40	21.45	21.40	+0.20	1	4661
12:09:38	21.40	21.45	21.40	+0.20	3	4660
12:09:18	21.40	21.45	21.40	+0.20	1	4657
12:09:04	21.40	21.45	21.40	+0.20	1	4656
12:08:44	21.40	21.45	21.40	+0.20	1	4655
12:07:43	21.40	21.45	21.40	+0.20	5	4654
12:06:55	21.40	21.45	21.40	+0.20	5	4649
12:06:48	21.40	21.45	21.45	+0.25	2	4644
12:05:37	21.40	21.45	21.40	+0.20	2	4642
12:05:14	21.40	21.45	21.45	+0.25	10	4640
12:03:10	21.40	21.45	21.40	+0.20	1	4630
12:03:05	21.40	21.45	21.40	+0.20	2	4629
12:03:03	21.40	21.45	21.45	+0.25	1	4627
12:02:49	21.40	21.45	21.45	+0.25	1	4626
12:02:40	21.40	21.45	21.45	+0.25	1	4625
12:02:39	21.40	21.45	21.40	+0.20	5	4624
12:02:34	21.40	21.45	21.40	+0.20	1	4619
12:02:32	21.40	21.45	21.40	+0.20	3	4618
12:02:30	21.40	21.45	21.40	+0.20	10	4615
12:02:17	21.40	21.45	21.40	+0.20	1	4605
12:02:10	21.40	21.45	21.40	+0.20	1	4604
12:01:55	21.40	21.45	21.40	+0.20	2	4603
12:01:45	21.40	21.45	21.40	+0.20	3	4601
12:01:09	21.40	21.45	21.40	+0.20	10	4598
12:01:05	21.40	21.45	21.45	+0.25	1	4588
12:00:37	21.40	21.45	21.40	+0.20	1	4587
11:59:56	21.40	21.50	21.40	+0.20	2	4586
11:59:54	21.40	21.45	21.45	+0.25	1	4584
11:59:46	21.40	21.45	21.45	+0.25	1	4583
11:59:46	21.40	21.45	21.45	+0.25	5	4582
11:59:17	21.40	21.45	21.45	+0.25	1	4577
11:59:11	21.40	21.50	21.40	+0.20	1	4576
11:58:43	21.40	21.50	21.40	+0.20	5	4575
11:58:39	21.40	21.50	21.40	+0.20	1	4570
11:58:39	21.45	21.50	21.45	+0.25	24	4569
11:58:39	21.45	21.50	21.45	+0.25	1	4545
11:57:09	21.45	21.50	21.50	+0.30	10	4544
11:55:55	21.45	21.50	21.50	+0.30	2	4534
11:55:45	21.50	21.55	21.50	+0.30	1	4532
11:55:42	21.45	21.50	21.50	+0.30	1	4531
11:54:58	21.50	21.55	21.50	+0.30	1	4530
11:54:54	21.45	21.50	21.50	+0.30	9	4529
11:54:31	21.45	21.50	21.50	+0.30	1	4520
11:54:11	21.45	21.55	21.55	+0.35	1	4519
11:53:46	21.45	21.55	21.45	+0.25	10	4518
11:53:33	21.45	21.50	21.50	+0.30	1	4508
11:53:20	21.50	21.55	21.50	+0.30	1	4507
11:52:56	21.45	21.50	21.50	+0.30	2	4506
11:52:42	21.45	21.50	21.50	+0.30	4	4504
11:52:26	21.45	21.50	21.50	+0.30	1	4500
11:52:20	21.45	21.55	21.45	+0.25	1	4499
11:52:05	21.45	21.55	21.45	+0.25	1	4498
11:51:58	21.45	21.50	21.50	+0.30	3	4497
11:51:33	21.50	21.55	21.50	+0.30	2	4494
11:51:06	21.50	21.55	21.50	+0.30	1	4492
11:50:43	21.45	21.55	21.45	+0.25	1	4491
11:50:23	21.45	21.55	21.55	+0.35	1	4490
11:50:13	21.45	21.50	21.50	+0.30	1	4489
11:50:00	21.45	21.50	21.50	+0.30	1	4488
11:49:50	21.45	21.50	21.50	+0.30	1	4487
11:49:41	21.45	21.50	21.50	+0.30	1	4486
11:49:14	21.45	21.50	21.50	+0.30	1	4485
11:49:12	21.45	21.50	21.50	+0.30	1	4484
11:49:11	21.50	21.55	21.50	+0.30	2	4483
11:49:11	21.50	21.55	21.50	+0.30	1	4481
11:49:08	21.50	21.55	21.50	+0.30	1	4480
11:48:55	21.50	21.55	21.50	+0.30	1	4479
11:48:41	21.50	21.55	21.50	+0.30	1	4478
11:48:15	21.50	21.55	21.50	+0.30	1	4477
11:48:00	21.50	21.55	21.50	+0.30	1	4476
11:47:53	21.50	21.60	21.50	+0.30	1	4475
11:47:37	21.50	21.60	21.50	+0.30	10	4474
11:47:24	21.50	21.60	21.50	+0.30	2	4464
11:47:17	21.50	21.60	21.50	+0.30	1	4462
11:47:09	21.50	21.60	21.50	+0.30	1	4461
11:47:02	21.50	21.60	21.50	+0.30	1	4460
11:47:01	21.50	21.55	21.55	+0.35	1	4459
11:46:59	21.50	21.55	21.55	+0.35	1	4458
11:46:54	21.50	21.60	21.50	+0.30	1	4457
11:46:53	21.50	21.55	21.55	+0.35	1	4456
11:46:50	21.50	21.55	21.55	+0.35	1	4455
11:46:48	21.50	21.60	21.50	+0.30	1	4454
11:46:46	21.50	21.60	21.50	+0.30	1	4453
11:46:39	21.50	21.60	21.50	+0.30	10	4452
11:46:28	21.50	21.60	21.50	+0.30	1	4442
11:46:28	21.50	21.55	21.55	+0.35	3	4441
11:46:23	21.50	21.60	21.50	+0.30	2	4438
11:46:02	21.50	21.55	21.55	+0.35	4	4436
11:46:02	21.55	21.60	21.55	+0.35	1	4432
11:45:35	21.50	21.60	21.50	+0.30	6	4431
11:45:28	21.50	21.55	21.55	+0.35	1	4425
11:45:15	21.50	21.55	21.55	+0.35	1	4424
11:45:13	21.50	21.55	21.55	+0.35	1	4423
11:45:03	21.55	21.60	21.55	+0.35	1	4422
11:44:58	21.55	21.60	21.55	+0.35	5	4421
11:44:53	21.55	21.60	21.55	+0.35	5	4416
11:44:43	21.55	21.60	21.55	+0.35	1	4411
11:44:33	21.55	21.60	21.55	+0.35	1	4410
11:44:05	21.55	21.60	21.60	+0.40	1	4409
11:43:55	21.55	21.60	21.60	+0.40	10	4408
11:43:35	21.55	21.60	21.60	+0.40	1	4398
11:43:33	21.55	21.60	21.60	+0.40	5	4397
11:43:28	21.55	21.60	21.55	+0.35	2	4392
11:43:14	21.55	21.60	21.60	+0.40	1	4390
11:43:13	21.55	21.60	21.60	+0.40	1	4389
11:42:58	21.55	21.60	21.60	+0.40	1	4388
11:42:33	21.55	21.60	21.60	+0.40	10	4387
11:41:33	21.55	21.60	21.55	+0.35	1	4377
11:40:05	21.50	21.55	21.55	+0.35	7	4376
11:39:45	21.50	21.55	21.55	+0.35	1	4369
11:39:36	21.50	21.55	21.50	+0.30	1	4368
11:38:41	21.50	21.55	21.55	+0.35	1	4367
11:38:41	21.55	21.60	21.55	+0.35	1	4366
11:38:41	21.55	21.60	21.55	+0.35	1	4365
11:38:35	21.55	21.60	21.55	+0.35	1	4364
11:38:26	21.55	21.60	21.55	+0.35	1	4363
11:38:18	21.50	21.55	21.55	+0.35	2	4362
11:38:00	21.55	21.60	21.45	+0.25	35	4360
11:38:00	21.55	21.60	21.50	+0.30	47	4325
11:38:00	21.55	21.60	21.55	+0.35	18	4278
11:37:34	21.55	21.60	21.60	+0.40	3	4260
11:37:19	21.55	21.60	21.60	+0.40	2	4257
11:37:19	21.60	21.65	21.60	+0.40	11	4255
11:36:58	21.60	21.65	21.60	+0.40	10	4244
11:36:32	21.60	21.65	21.60	+0.40	1	4234
11:35:56	21.60	21.65	21.60	+0.40	12	4233
11:35:38	21.60	21.65	21.65	+0.45	1	4221
11:35:26	21.60	21.65	21.65	+0.45	5	4220
11:35:20	21.60	21.65	21.60	+0.40	1	4215
11:35:08	21.60	21.65	21.65	+0.45	2	4214
11:35:08	21.60	21.65	21.65	+0.45	10	4212
11:34:51	21.55	21.65	21.65	+0.45	10	4202
11:34:45	21.55	21.60	21.60	+0.40	2	4192
11:34:34	21.55	21.60	21.65	+0.45	1	4190
11:34:34	21.55	21.60	21.60	+0.40	2	4189
11:34:31	21.55	21.60	21.60	+0.40	1	4187
11:34:31	21.60	21.65	21.60	+0.40	2	4186
11:34:30	21.60	21.65	21.60	+0.40	1	4184
11:34:22	21.60	21.65	21.60	+0.40	1	4183
11:34:17	21.60	21.65	21.60	+0.40	1	4182
11:34:17	21.60	21.65	21.60	+0.40	1	4181
11:33:58	21.60	21.65	21.60	+0.40	5	4180
11:33:57	21.60	21.65	21.60	+0.40	30	4175
11:33:57	21.65	21.70	21.65	+0.45	5	4145
11:33:52	21.65	21.70	21.65	+0.45	2	4140
11:33:52	21.65	21.70	21.65	+0.45	3	4138
11:33:52	21.65	21.70	21.65	+0.45	1	4135
11:33:50	21.65	21.70	21.65	+0.45	30	4134
11:33:47	21.65	21.70	21.65	+0.45	1	4104
11:33:44	21.65	21.70	21.65	+0.45	3	4103
11:33:42	21.65	21.70	21.65	+0.45	2	4100
11:33:38	21.65	21.70	21.65	+0.45	16	4098
11:33:30	21.65	21.70	21.65	+0.45	1	4082
11:33:12	21.65	21.70	21.65	+0.45	1	4081
11:33:08	21.65	21.70	21.70	+0.50	2	4080
11:33:02	21.65	21.70	21.65	+0.45	1	4078
11:32:57	21.60	21.65	21.65	+0.45	1	4077
11:32:57	21.60	21.65	21.65	+0.45	2	4076
11:32:57	21.60	21.65	21.65	+0.45	2	4074
11:32:57	21.60	21.65	21.65	+0.45	2	4072
11:32:52	21.60	21.65	21.65	+0.45	1	4070
11:32:52	21.60	21.65	21.65	+0.45	7	4069
11:32:44	21.60	21.65	21.65	+0.45	2	4062
11:32:31	21.60	21.65	21.65	+0.45	2	4060
11:32:24	21.60	21.65	21.65	+0.45	3	4058
11:32:20	21.60	21.65	21.65	+0.45	4	4055
11:32:19	21.60	21.65	21.65	+0.45	3	4051
11:32:18	21.60	21.65	21.65	+0.45	5	4048
11:32:04	21.60	21.65	21.65	+0.45	1	4043
11:32:03	21.60	21.65	21.65	+0.45	1	4042
11:32:03	21.60	21.65	21.65	+0.45	2	4041
11:31:53	21.60	21.65	21.65	+0.45	1	4039
11:31:50	21.60	21.65	21.65	+0.45	1	4038
11:31:50	21.65	21.70	21.65	+0.45	5	4037
11:31:50	21.65	21.70	21.65	+0.45	1	4032
11:31:50	21.65	21.70	21.65	+0.45	1	4031
11:31:49	21.65	21.70	21.65	+0.45	1	4030
11:31:49	21.65	21.70	21.65	+0.45	1	4029
11:31:46	21.65	21.70	21.70	+0.50	1	4028
11:31:35	21.60	21.65	21.65	+0.45	8	4027
11:31:35	21.60	21.65	21.65	+0.45	1	4019
11:31:35	21.60	21.65	21.65	+0.45	10	4018
11:31:33	21.60	21.65	21.65	+0.45	1	4008
11:31:33	21.60	21.65	21.65	+0.45	1	4007
11:31:33	21.60	21.65	21.65	+0.45	2	4006
11:31:30	21.60	21.65	21.65	+0.45	1	4004
11:31:26	21.60	21.65	21.65	+0.45	15	4003
11:31:24	21.60	21.65	21.65	+0.45	2	3988
11:31:23	21.60	21.65	21.65	+0.45	1	3986
11:31:21	21.60	21.65	21.65	+0.45	2	3985
11:31:21	21.60	21.65	21.65	+0.45	1	3983
11:31:17	21.60	21.65	21.65	+0.45	10	3982
11:31:14	21.60	21.65	21.65	+0.45	2	3972
11:31:00	21.60	21.65	21.65	+0.45	1	3970
11:30:57	21.60	21.65	21.65	+0.45	8	3969
11:30:57	21.60	21.65	21.65	+0.45	4	3961
11:30:57	21.60	21.65	21.65	+0.45	10	3957
11:30:57	21.55	21.60	21.60	+0.40	2	3947
11:30:57	21.55	21.60	21.60	+0.40	1	3945
11:30:57	21.55	21.60	21.60	+0.40	30	3944
11:30:55	21.55	21.60	21.60	+0.40	4	3914
11:30:55	21.55	21.60	21.60	+0.40	21	3910
11:30:52	21.55	21.60	21.60	+0.40	6	3889
11:30:52	21.55	21.60	21.60	+0.40	20	3883
11:30:49	21.55	21.60	21.60	+0.40	10	3863
11:30:46	21.55	21.60	21.60	+0.40	1	3853
11:30:42	21.55	21.60	21.60	+0.40	25	3852
11:30:42	21.55	21.60	21.60	+0.40	1	3827
11:30:41	21.55	21.60	21.60	+0.40	23	3826
11:30:41	21.55	21.60	21.60	+0.40	2	3803
11:30:41	21.55	21.60	21.60	+0.40	2	3801
11:30:41	21.55	21.60	21.60	+0.40	2	3799
11:30:41	21.55	21.60	21.60	+0.40	100	3797
11:30:36	21.55	21.60	21.60	+0.40	10	3697
11:30:29	21.55	21.60	21.60	+0.40	19	3687
11:30:29	21.55	21.60	21.60	+0.40	40	3668
11:30:11	21.50	21.60	21.50	+0.30	1	3628
11:30:09	21.50	21.55	21.55	+0.35	65	3627
11:30:01	21.50	21.55	21.55	+0.35	2	3562
11:30:01	21.50	21.55	21.55	+0.35	2	3560
11:30:01	21.50	21.55	21.55	+0.35	16	3558
11:30:00	21.45	21.50	21.50	+0.30	5	3542
11:30:00	21.45	21.50	21.50	+0.30	40	3537
11:30:00	21.45	21.50	21.50	+0.30	24	3497
11:30:00	21.45	21.50	21.50	+0.30	14	3473
11:30:00	21.45	21.50	21.50	+0.30	8	3459
11:29:49	21.50	21.55	21.50	+0.30	10	3451
11:29:47	21.50	21.55	21.50	+0.30	11	3441
11:29:40	21.50	21.55	21.50	+0.30	3	3430
11:28:17	21.50	21.55	21.50	+0.30	8	3427
11:28:12	21.50	21.55	21.50	+0.30	1	3419
11:28:08	21.50	21.55	21.50	+0.30	5	3418
11:27:26	21.50	21.55	21.50	+0.30	10	3413
11:27:24	21.50	21.55	21.50	+0.30	1	3403
11:26:45	21.50	21.55	21.50	+0.30	1	3402
11:26:38	21.45	21.50	21.50	+0.30	1	3401
11:25:35	21.45	21.50	21.50	+0.30	5	3400
11:25:22	21.45	21.50	21.50	+0.30	1	3395
11:24:42	21.50	21.55	21.50	+0.30	1	3394
11:24:42	21.45	21.50	21.50	+0.30	14	3393
11:24:23	21.45	21.50	21.50	+0.30	1	3379
11:24:08	21.50	21.55	21.50	+0.30	1	3378
11:24:02	21.45	21.50	21.50	+0.30	4	3377
11:23:52	21.45	21.50	21.50	+0.30	1	3373
11:23:52	21.50	21.55	21.50	+0.30	2	3372
11:23:46	21.50	21.55	21.50	+0.30	7	3370
11:23:03	21.50	21.55	21.55	+0.35	5	3363
11:22:52	21.50	21.55	21.55	+0.35	2	3358
11:22:41	21.50	21.55	21.55	+0.35	2	3356
11:22:33	21.50	21.55	21.55	+0.35	13	3354
11:22:30	21.50	21.55	21.50	+0.30	1	3341
11:22:27	21.50	21.55	21.55	+0.35	1	3340
11:22:25	21.50	21.55	21.50	+0.30	20	3339
11:21:59	21.50	21.55	21.55	+0.35	3	3319
11:21:47	21.50	21.55	21.55	+0.35	1	3316
11:21:44	21.50	21.55	21.50	+0.30	2	3315
11:21:44	21.45	21.50	21.50	+0.30	7	3313
11:21:44	21.45	21.50	21.50	+0.30	57	3306
11:21:44	21.45	21.50	21.50	+0.30	32	3249
11:21:44	21.45	21.50	21.50	+0.30	5	3217
11:21:01	21.45	21.50	21.45	+0.25	3	3212
11:20:48	21.45	21.50	21.50	+0.30	2	3209
11:20:46	21.45	21.50	21.45	+0.25	1	3207
11:18:53	21.40	21.45	21.50	+0.30	6	3206
11:18:53	21.40	21.45	21.45	+0.25	4	3200
11:18:27	21.40	21.45	21.45	+0.25	1	3196
11:18:25	21.40	21.45	21.45	+0.25	1	3195
11:18:02	21.40	21.45	21.45	+0.25	5	3194
11:18:02	21.45	21.50	21.45	+0.25	9	3189
11:16:40	21.45	21.50	21.45	+0.25	2	3180
11:16:00	21.45	21.50	21.50	+0.30	1	3178
11:15:37	21.45	21.50	21.50	+0.30	1	3177
11:15:18	21.40	21.50	21.50	+0.30	13	3176
11:14:29	21.40	21.45	21.45	+0.25	1	3163
11:14:18	21.45	21.50	21.45	+0.25	5	3162
11:14:09	21.45	21.50	21.45	+0.25	1	3157
11:13:56	21.45	21.50	21.45	+0.25	10	3156
11:12:54	21.45	21.50	21.45	+0.25	4	3146
11:12:31	21.45	21.50	21.45	+0.25	1	3142
11:12:17	21.45	21.50	21.45	+0.25	1	3141
11:12:14	21.45	21.50	21.45	+0.25	1	3140
11:12:05	21.45	21.50	21.45	+0.25	1	3139
11:11:56	21.45	21.50	21.45	+0.25	1	3138
11:11:56	21.40	21.45	21.45	+0.25	24	3137
11:11:54	21.40	21.45	21.40	+0.20	1	3113
11:11:38	21.35	21.45	21.35	+0.15	6	3112
11:11:32	21.40	21.45	21.35	+0.15	6	3106
11:11:32	21.40	21.45	21.40	+0.20	4	3100
11:11:24	21.35	21.40	21.40	+0.20	16	3096
11:10:51	21.30	21.35	21.35	+0.15	1	3080
11:10:50	21.30	21.35	21.35	+0.15	55	3079
11:10:50	21.35	21.40	21.35	+0.15	35	3024
11:10:45	21.35	21.40	21.40	+0.20	1	2989
11:10:24	21.35	21.40	21.35	+0.15	5	2988
11:09:02	21.35	21.40	21.40	+0.20	3	2983
11:06:12	21.40	21.45	21.40	+0.20	6	2980
11:04:42	21.35	21.40	21.40	+0.20	1	2974
11:04:23	21.35	21.40	21.40	+0.20	1	2973
11:04:23	21.35	21.40	21.40	+0.20	1	2972
11:04:23	21.40	21.45	21.40	+0.20	1	2971
11:02:41	21.35	21.40	21.40	+0.20	14	2970
11:02:28	21.40	21.50	21.40	+0.20	4	2956
11:02:28	21.40	21.50	21.40	+0.20	10	2952
11:02:25	21.45	21.50	21.45	+0.25	1	2942
11:01:56	21.40	21.45	21.45	+0.25	4	2941
11:01:56	21.40	21.45	21.45	+0.25	10	2937
11:01:47	21.40	21.45	21.45	+0.25	5	2927
11:01:42	21.40	21.45	21.45	+0.25	1	2922
11:01:34	21.35	21.45	21.45	+0.25	1	2921
11:01:23	21.40	21.45	21.40	+0.20	1	2920
11:01:23	21.35	21.40	21.40	+0.20	9	2919
11:00:42	21.25	21.30	21.40	+0.20	25	2910
11:00:42	21.25	21.30	21.35	+0.15	11	2885
11:00:42	21.25	21.30	21.30	+0.10	14	2874
10:59:47	21.25	21.30	21.25	+0.05	1	2860
10:59:05	21.30	21.40	21.25	+0.05	14	2859
10:59:05	21.30	21.40	21.30	+0.10	86	2845
10:59:03	21.35	21.40	21.35	+0.15	13	2759
10:58:13	21.30	21.40	21.40	+0.20	1	2746
10:57:34	21.30	21.40	21.40	+0.20	1	2745
10:57:22	21.35	21.40	21.35	+0.15	2	2744
10:56:25	21.35	21.40	21.35	+0.15	1	2742
10:55:59	21.35	21.40	21.35	+0.15	35	2741
10:55:59	21.35	21.40	21.40	+0.20	1	2706
10:55:57	21.35	21.40	21.40	+0.20	5	2705
10:55:01	21.35	21.40	21.40	+0.20	1	2700
10:53:27	21.35	21.45	21.45	+0.25	2	2699
10:53:10	21.35	21.40	21.40	+0.20	28	2697
10:51:53	21.35	21.40	21.35	+0.15	4	2669
10:51:53	21.30	21.35	21.35	+0.15	11	2665
10:51:40	21.30	21.35	21.35	+0.15	3	2654
10:49:53	21.30	21.35	21.35	+0.15	1	2651
10:49:01	21.30	21.35	21.35	+0.15	1	2650
10:48:01	21.30	21.35	21.35	+0.15	1	2649
10:47:39	21.30	21.35	21.35	+0.15	1	2648
10:47:38	21.30	21.35	21.30	+0.10	1	2647
10:47:27	21.30	21.35	21.30	+0.10	1	2646
10:47:15	21.30	21.35	21.30	+0.10	3	2645
10:47:07	21.30	21.35	21.35	+0.15	2	2642
10:45:50	21.35	21.40	21.35	+0.15	1	2640
10:43:55	21.35	21.40	21.35	+0.15	1	2639
10:40:43	21.35	21.40	21.35	+0.15	8	2638
10:40:43	21.35	21.40	21.35	+0.15	5	2630
10:38:43	21.35	21.40	21.35	+0.15	2	2625
10:38:10	21.35	21.40	21.35	+0.15	1	2623
10:38:10	21.35	21.40	21.35	+0.15	2	2622
10:38:02	21.35	21.40	21.35	+0.15	1	2620
10:38:02	21.30	21.35	21.35	+0.15	9	2619
10:37:51	21.30	21.35	21.35	+0.15	5	2610
10:37:47	21.30	21.35	21.35	+0.15	5	2605
10:37:25	21.30	21.35	21.35	+0.15	1	2600
10:37:13	21.30	21.35	21.35	+0.15	20	2599
10:37:07	21.30	21.35	21.35	+0.15	1	2579
10:37:05	21.30	21.35	21.35	+0.15	1	2578
10:36:37	21.30	21.35	21.35	+0.15	10	2577
10:36:21	21.30	21.35	21.35	+0.15	1	2567
10:35:37	21.35	21.40	21.35	+0.15	48	2566
10:35:37	21.35	21.40	21.35	+0.15	8	2518
10:35:30	21.35	21.40	21.35	+0.15	1	2510
10:35:30	21.35	21.40	21.35	+0.15	1	2509
10:35:21	21.40	21.45	21.40	+0.20	59	2508
10:34:52	21.40	21.45	21.45	+0.25	2	2449
10:34:29	21.40	21.45	21.45	+0.25	1	2447
10:34:24	21.40	21.45	21.45	+0.25	9	2446
10:33:12	21.40	21.45	21.45	+0.25	2	2437
10:32:55	21.40	21.45	21.45	+0.25	1	2435
10:32:45	21.40	21.45	21.45	+0.25	3	2434
10:32:07	21.40	21.45	21.45	+0.25	2	2431
10:30:44	21.45	21.50	21.45	+0.25	1	2429
10:30:44	21.40	21.45	21.45	+0.25	19	2428
10:30:25	21.40	21.45	21.45	+0.25	3	2409
10:29:51	21.40	21.45	21.45	+0.25	10	2406
10:29:44	21.40	21.45	21.45	+0.25	1	2396
10:29:43	21.40	21.45	21.45	+0.25	1	2395
10:29:43	21.40	21.45	21.45	+0.25	5	2394
10:29:26	21.40	21.45	21.45	+0.25	5	2389
10:29:15	21.40	21.45	21.45	+0.25	3	2384
10:27:46	21.40	21.45	21.45	+0.25	1	2381
10:26:49	21.40	21.45	21.45	+0.25	2	2380
10:26:21	21.40	21.45	21.40	+0.20	1	2378
10:24:11	21.35	21.40	21.40	+0.20	12	2377
10:23:35	21.35	21.40	21.40	+0.20	1	2365
10:23:06	21.35	21.40	21.40	+0.20	1	2364
10:22:49	21.35	21.40	21.40	+0.20	2	2363
10:22:28	21.35	21.40	21.40	+0.20	1	2361
10:20:54	21.35	21.40	21.40	+0.20	1	2360
10:20:00	21.35	21.40	21.40	+0.20	2	2359
10:19:34	21.35	21.40	21.40	+0.20	3	2357
10:19:14	21.35	21.40	21.40	+0.20	3	2354
10:19:01	21.35	21.40	21.40	+0.20	1	2351
10:19:01	21.35	21.40	21.40	+0.20	1	2350
10:18:00	21.35	21.40	21.40	+0.20	5	2349
10:18:00	21.40	21.45	21.40	+0.20	5	2344
10:14:48	21.35	21.40	21.40	+0.20	1	2339
10:14:43	21.35	21.45	21.45	+0.25	5	2338
10:14:25	21.35	21.40	21.40	+0.20	1	2333
10:14:22	21.40	21.45	21.40	+0.20	6	2332
10:13:36	21.45	21.50	21.45	+0.25	40	2326
10:13:15	21.45	21.50	21.45	+0.25	1	2286
10:10:08	21.45	21.50	21.45	+0.25	1	2285
10:09:50	21.45	21.50	21.45	+0.25	2	2284
10:08:50	21.45	21.50	21.45	+0.25	1	2282
10:08:50	21.45	21.50	21.45	+0.25	2	2281
10:08:09	21.45	21.50	21.45	+0.25	1	2279
10:07:31	21.45	21.50	21.45	+0.25	1	2278
10:05:29	21.50	21.55	21.50	+0.30	3	2277
10:05:25	21.50	21.55	21.50	+0.30	1	2274
10:05:22	21.50	21.55	21.55	+0.35	2	2273
10:05:07	21.50	21.55	21.50	+0.30	1	2271
10:05:05	21.40	21.50	21.50	+0.30	1	2270
10:04:56	21.40	21.50	21.55	+0.35	21	2269
10:04:56	21.40	21.50	21.50	+0.30	29	2248
10:04:22	21.35	21.45	21.50	+0.30	54	2219
10:04:22	21.35	21.45	21.45	+0.25	46	2165
10:04:04	21.40	21.45	21.40	+0.20	16	2119
10:02:49	21.35	21.40	21.40	+0.20	1	2103
10:02:44	21.35	21.40	21.40	+0.20	3	2102
10:02:44	21.35	21.40	21.40	+0.20	5	2099
10:02:43	21.40	21.45	21.40	+0.20	1	2094
10:02:40	21.40	21.45	21.40	+0.20	2	2093
10:01:37	21.35	21.40	21.40	+0.20	3	2091
10:01:35	21.35	21.40	21.40	+0.20	1	2088
10:01:35	21.35	21.40	21.40	+0.20	6	2087
10:01:28	21.40	21.45	21.40	+0.20	4	2081
10:00:38	21.40	21.45	21.40	+0.20	1	2077
10:00:32	21.40	21.45	21.40	+0.20	11	2076
09:59:04	21.35	21.40	21.40	+0.20	7	2065
09:59:04	21.35	21.40	21.40	+0.20	1	2058
09:59:04	21.40	21.45	21.40	+0.20	1	2057
09:59:04	21.40	21.45	21.40	+0.20	30	2056
09:59:02	21.40	21.45	21.45	+0.25	1	2026
09:57:49	21.45	21.50	21.45	+0.25	3	2025
09:57:22	21.45	21.50	21.45	+0.25	10	2022
09:57:03	21.45	21.50	21.50	+0.30	5	2012
09:55:45	21.45	21.50	21.50	+0.30	1	2007
09:55:25	21.45	21.50	21.50	+0.30	1	2006
09:55:13	21.45	21.50	21.50	+0.30	1	2005
09:54:45	21.45	21.50	21.50	+0.30	2	2004
09:52:41	21.40	21.50	21.40	+0.20	1	2002
09:52:40	21.40	21.50	21.50	+0.30	1	2001
09:52:18	21.40	21.50	21.50	+0.30	1	2000
09:51:32	21.40	21.45	21.45	+0.25	2	1999
09:51:32	21.45	21.50	21.45	+0.25	22	1997
09:51:32	21.50	21.55	21.50	+0.30	1	1975
09:51:28	21.50	21.55	21.50	+0.30	24	1974
09:51:28	21.50	21.55	21.50	+0.30	1	1950
09:51:19	21.50	21.55	21.50	+0.30	1	1949
09:50:41	21.50	21.55	21.55	+0.35	2	1948
09:49:50	21.50	21.55	21.55	+0.35	1	1946
09:49:48	21.50	21.55	21.50	+0.30	1	1945
09:49:33	21.50	21.55	21.50	+0.30	2	1944
09:49:15	21.50	21.55	21.55	+0.35	2	1942
09:49:08	21.50	21.55	21.55	+0.35	2	1940
09:49:08	21.50	21.55	21.55	+0.35	5	1938
09:49:03	21.50	21.55	21.50	+0.30	2	1933
09:48:45	21.50	21.55	21.55	+0.35	1	1931
09:48:42	21.55	21.60	21.55	+0.35	5	1930
09:48:42	21.55	21.60	21.55	+0.35	1	1925
09:48:34	21.55	21.60	21.55	+0.35	5	1924
09:48:30	21.50	21.55	21.55	+0.35	1	1919
09:48:24	21.50	21.55	21.55	+0.35	10	1918
09:48:17	21.50	21.55	21.55	+0.35	2	1908
09:48:15	21.50	21.55	21.55	+0.35	2	1906
09:48:12	21.50	21.55	21.55	+0.35	2	1904
09:48:08	21.55	21.60	21.55	+0.35	3	1902
09:48:08	21.55	21.60	21.60	+0.40	1	1899
09:48:07	21.50	21.55	21.55	+0.35	7	1898
09:48:05	21.50	21.55	21.55	+0.35	1	1891
09:47:59	21.50	21.55	21.55	+0.35	5	1890
09:47:57	21.50	21.55	21.55	+0.35	1	1885
09:47:52	21.50	21.55	21.55	+0.35	1	1884
09:47:52	21.50	21.55	21.55	+0.35	5	1883
09:47:49	21.50	21.55	21.55	+0.35	13	1878
09:47:46	21.50	21.55	21.50	+0.30	3	1865
09:47:39	21.50	21.55	21.55	+0.35	3	1862
09:47:37	21.50	21.55	21.55	+0.35	10	1859
09:47:37	21.50	21.55	21.50	+0.30	10	1849
09:47:34	21.50	21.55	21.50	+0.30	1	1839
09:47:33	21.50	21.55	21.50	+0.30	1	1838
09:47:33	21.50	21.55	21.50	+0.30	1	1837
09:47:32	21.50	21.55	21.50	+0.30	3	1836
09:47:32	21.50	21.55	21.55	+0.35	1	1833
09:46:41	21.50	21.55	21.50	+0.30	2	1832
09:46:29	21.50	21.55	21.55	+0.35	1	1830
09:46:26	21.50	21.55	21.50	+0.30	3	1829
09:46:24	21.50	21.55	21.55	+0.35	7	1826
09:46:20	21.50	21.55	21.55	+0.35	5	1819
09:46:08	21.50	21.55	21.55	+0.35	6	1814
09:46:05	21.50	21.55	21.50	+0.30	2	1808
09:45:51	21.50	21.55	21.50	+0.30	1	1806
09:45:45	21.50	21.55	21.50	+0.30	2	1805
09:45:43	21.50	21.55	21.55	+0.35	1	1803
09:45:38	21.50	21.55	21.55	+0.35	3	1802
09:45:33	21.50	21.55	21.55	+0.35	1	1799
09:45:29	21.50	21.55	21.55	+0.35	1	1798
09:45:23	21.45	21.50	21.50	+0.30	9	1797
09:45:18	21.50	21.55	21.50	+0.30	2	1788
09:45:11	21.50	21.55	21.50	+0.30	10	1786
09:45:03	21.50	21.55	21.55	+0.35	1	1776
09:45:03	21.50	21.55	21.55	+0.35	20	1775
09:45:02	21.50	21.55	21.55	+0.35	1	1755
09:44:54	21.50	21.55	21.55	+0.35	2	1754
09:44:52	21.45	21.50	21.50	+0.30	14	1752
09:44:52	21.45	21.50	21.50	+0.30	24	1738
09:44:52	21.45	21.50	21.50	+0.30	7	1714
09:44:52	21.45	21.50	21.50	+0.30	67	1707
09:44:42	21.45	21.50	21.50	+0.30	1	1640
09:44:41	21.45	21.50	21.50	+0.30	10	1639
09:44:35	21.40	21.45	21.45	+0.25	2	1629
09:44:34	21.40	21.45	21.45	+0.25	42	1627
09:44:28	21.40	21.45	21.40	+0.20	1	1585
09:44:09	21.35	21.40	21.40	+0.20	12	1584
09:44:08	21.40	21.45	21.40	+0.20	2	1572
09:43:46	21.40	21.45	21.40	+0.20	12	1570
09:43:32	21.40	21.45	21.40	+0.20	1	1558
09:43:25	21.40	21.45	21.40	+0.20	5	1557
09:43:03	21.40	21.45	21.40	+0.20	11	1552
09:42:44	21.40	21.45	21.40	+0.20	7	1541
09:42:33	21.40	21.45	21.45	+0.25	1	1534
09:41:58	21.35	21.40	21.40	+0.20	2	1533
09:41:58	21.40	21.45	21.40	+0.20	5	1531
09:41:44	21.35	21.40	21.40	+0.20	1	1526
09:41:44	21.40	21.45	21.40	+0.20	7	1525
09:41:40	21.40	21.45	21.40	+0.20	1	1518
09:41:28	21.35	21.40	21.40	+0.20	1	1517
09:41:25	21.40	21.45	21.40	+0.20	19	1516
09:40:55	21.40	21.45	21.40	+0.20	3	1497
09:40:38	21.40	21.45	21.40	+0.20	3	1494
09:40:36	21.40	21.45	21.40	+0.20	10	1491
09:40:32	21.40	21.45	21.45	+0.25	2	1481
09:40:13	21.40	21.45	21.40	+0.20	1	1479
09:40:10	21.40	21.45	21.40	+0.20	3	1478
09:39:41	21.40	21.45	21.45	+0.25	1	1475
09:39:24	21.40	21.45	21.45	+0.25	2	1474
09:39:15	21.40	21.45	21.45	+0.25	3	1472
09:39:09	21.40	21.45	21.45	+0.25	1	1469
09:38:52	21.40	21.45	21.45	+0.25	5	1468
09:38:41	21.40	21.45	21.45	+0.25	1	1463
09:38:26	21.40	21.45	21.45	+0.25	1	1462
09:38:13	21.40	21.45	21.45	+0.25	1	1461
09:37:57	21.45	21.50	21.45	+0.25	5	1460
09:37:47	21.45	21.50	21.45	+0.25	1	1455
09:37:22	21.40	21.45	21.45	+0.25	26	1454
09:37:06	21.40	21.45	21.45	+0.25	5	1428
09:36:49	21.40	21.45	21.45	+0.25	1	1423
09:36:21	21.40	21.45	21.45	+0.25	1	1422
09:36:08	21.40	21.45	21.45	+0.25	1	1421
09:35:49	21.40	21.45	21.45	+0.25	4	1420
09:35:38	21.40	21.45	21.45	+0.25	1	1416
09:35:36	21.40	21.45	21.45	+0.25	1	1415
09:35:19	21.40	21.45	21.45	+0.25	5	1414
09:35:11	21.40	21.45	21.45	+0.25	1	1409
09:35:09	21.40	21.45	21.45	+0.25	1	1408
09:34:52	21.40	21.45	21.45	+0.25	1	1407
09:34:29	21.40	21.45	21.45	+0.25	2	1406
09:34:18	21.45	21.50	21.45	+0.25	8	1404
09:33:57	21.45	21.50	21.50	+0.30	1	1396
09:33:30	21.45	21.50	21.50	+0.30	3	1395
09:33:17	21.40	21.45	21.50	+0.30	9	1392
09:33:17	21.40	21.45	21.45	+0.25	1	1383
09:33:14	21.40	21.45	21.45	+0.25	8	1382
09:32:57	21.45	21.50	21.45	+0.25	12	1374
09:31:51	21.45	21.50	21.50	+0.30	2	1362
09:31:43	21.45	21.50	21.45	+0.25	1	1360
09:31:40	21.45	21.50	21.50	+0.30	1	1359
09:31:32	21.45	21.50	21.45	+0.25	5	1358
09:31:27	21.40	21.45	21.45	+0.25	9	1353
09:31:25	21.45	21.50	21.45	+0.25	11	1344
09:31:12	21.40	21.45	21.45	+0.25	10	1333
09:30:21	21.40	21.45	21.40	+0.20	10	1323
09:29:50	21.45	21.50	21.40	+0.20	2	1313
09:29:50	21.45	21.50	21.45	+0.25	3	1311
09:29:49	21.45	21.50	21.45	+0.25	2	1308
09:29:43	21.45	21.50	21.40	+0.20	1	1306
09:29:43	21.45	21.50	21.45	+0.25	3	1305
09:29:42	21.45	21.50	21.45	+0.25	1	1302
09:29:25	21.45	21.50	21.45	+0.25	1	1301
09:29:05	21.45	21.50	21.45	+0.25	2	1300
09:28:56	21.45	21.50	21.50	+0.30	2	1298
09:28:48	21.45	21.50	21.45	+0.25	1	1296
09:28:43	21.45	21.50	21.45	+0.25	1	1295
09:28:38	21.40	21.45	21.45	+0.25	17	1294
09:28:29	21.40	21.45	21.45	+0.25	3	1277
09:28:19	21.40	21.45	21.45	+0.25	3	1274
09:28:11	21.45	21.50	21.45	+0.25	3	1271
09:28:10	21.45	21.50	21.45	+0.25	1	1268
09:28:00	21.45	21.50	21.45	+0.25	5	1267
09:27:32	21.45	21.50	21.50	+0.30	1	1262
09:27:16	21.45	21.50	21.45	+0.25	11	1261
09:27:09	21.40	21.50	21.40	+0.20	30	1250
09:27:02	21.45	21.50	21.45	+0.25	1	1220
09:26:52	21.45	21.50	21.45	+0.25	5	1219
09:26:46	21.45	21.50	21.50	+0.30	1	1214
09:26:37	21.45	21.50	21.45	+0.25	8	1213
09:26:35	21.50	21.55	21.50	+0.30	2	1205
09:26:31	21.50	21.55	21.50	+0.30	1	1203
09:26:24	21.50	21.55	21.50	+0.30	1	1202
09:26:21	21.50	21.55	21.50	+0.30	6	1201
09:26:21	21.40	21.50	21.50	+0.30	39	1195
09:26:20	21.40	21.50	21.50	+0.30	10	1156
09:26:13	21.40	21.50	21.50	+0.30	1	1146
09:26:12	21.45	21.50	21.45	+0.25	6	1145
09:26:12	21.45	21.50	21.45	+0.25	8	1139
09:26:11	21.45	21.50	21.50	+0.30	2	1131
09:25:44	21.40	21.50	21.50	+0.30	1	1129
09:25:39	21.45	21.50	21.45	+0.25	2	1128
09:25:34	21.40	21.50	21.50	+0.30	10	1126
09:25:20	21.40	21.50	21.50	+0.30	6	1116
09:25:18	21.45	21.50	21.45	+0.25	5	1110
09:25:18	21.40	21.45	21.45	+0.25	5	1105
09:25:06	21.45	21.50	21.45	+0.25	12	1100
09:25:05	21.45	21.50	21.50	+0.30	1	1088
09:24:49	21.50	21.55	21.50	+0.30	1	1087
09:24:49	21.50	21.55	21.55	+0.35	1	1086
09:24:46	21.50	21.55	21.50	+0.30	2	1085
09:24:42	21.50	21.55	21.55	+0.35	10	1083
09:24:40	21.45	21.55	21.55	+0.35	1	1073
09:24:39	21.50	21.55	21.50	+0.30	2	1072
09:24:38	21.50	21.55	21.55	+0.35	5	1070
09:24:33	21.50	21.55	21.55	+0.35	5	1065
09:24:26	21.50	21.55	21.55	+0.35	3	1060
09:24:25	21.50	21.55	21.55	+0.35	1	1057
09:24:22	21.50	21.55	21.55	+0.35	1	1056
09:24:19	21.50	21.55	21.55	+0.35	1	1055
09:24:16	21.45	21.55	21.55	+0.35	50	1054
09:24:15	21.45	21.50	21.50	+0.30	14	1004
09:24:15	21.45	21.50	21.50	+0.30	20	990
09:24:06	21.45	21.50	21.50	+0.30	1	970
09:24:05	21.45	21.50	21.50	+0.30	1	969
09:24:03	21.45	21.50	21.50	+0.30	1	968
09:24:03	21.45	21.50	21.50	+0.30	20	967
09:23:54	21.40	21.45	21.50	+0.30	9	947
09:23:54	21.40	21.45	21.45	+0.25	21	938
09:23:53	21.40	21.45	21.40	+0.20	2	917
09:23:45	21.40	21.45	21.45	+0.25	1	915
09:23:41	21.45	21.50	21.45	+0.25	1	914
09:23:34	21.45	21.50	21.45	+0.25	1	913
09:23:34	21.40	21.45	21.45	+0.25	1	912
09:23:24	21.40	21.45	21.45	+0.25	1	911
09:23:11	21.45	21.50	21.45	+0.25	1	910
09:23:09	21.40	21.45	21.45	+0.25	2	909
09:23:08	21.40	21.45	21.45	+0.25	2	907
09:23:07	21.40	21.45	21.45	+0.25	1	905
09:23:02	21.40	21.45	21.45	+0.25	5	904
09:22:57	21.40	21.45	21.45	+0.25	3	899
09:22:35	21.40	21.45	21.45	+0.25	5	896
09:22:34	21.40	21.45	21.45	+0.25	10	891
09:22:33	21.40	21.45	21.40	+0.20	1	881
09:22:32	21.40	21.45	21.45	+0.25	10	880
09:22:22	21.35	21.40	21.40	+0.20	1	870
09:22:18	21.35	21.40	21.40	+0.20	5	869
09:22:12	21.35	21.40	21.40	+0.20	1	864
09:22:09	21.35	21.40	21.35	+0.15	1	863
09:22:08	21.35	21.40	21.40	+0.20	1	862
09:22:08	21.35	21.40	21.40	+0.20	2	861
09:22:06	21.35	21.40	21.40	+0.20	1	859
09:22:04	21.35	21.40	21.40	+0.20	1	858
09:21:51	21.35	21.45	21.45	+0.25	1	857
09:21:50	21.40	21.45	21.40	+0.20	4	856
09:21:38	21.35	21.40	21.40	+0.20	1	852
09:21:37	21.35	21.40	21.40	+0.20	1	851
09:21:36	21.35	21.40	21.40	+0.20	2	850
09:21:34	21.35	21.40	21.40	+0.20	2	848
09:21:34	21.35	21.40	21.40	+0.20	2	846
09:21:33	21.35	21.40	21.40	+0.20	2	844
09:21:30	21.35	21.40	21.40	+0.20	1	842
09:21:28	21.35	21.40	21.40	+0.20	2	841
09:21:27	21.35	21.40	21.40	+0.20	1	839
09:21:26	21.35	21.40	21.40	+0.20	1	838
09:21:26	21.35	21.40	21.40	+0.20	1	837
09:21:26	21.35	21.40	21.40	+0.20	1	836
09:21:22	21.35	21.40	21.40	+0.20	5	835
09:21:21	21.35	21.40	21.40	+0.20	2	830
09:21:19	21.30	21.35	21.40	+0.20	4	828
09:21:19	21.30	21.35	21.35	+0.15	6	824
09:21:19	21.30	21.35	21.35	+0.15	1	818
09:21:14	21.30	21.35	21.35	+0.15	1	817
09:21:12	21.30	21.35	21.35	+0.15	1	816
09:21:10	21.25	21.30	21.30	+0.10	10	815
09:21:10	21.25	21.30	21.30	+0.10	5	805
09:21:08	21.25	21.30	21.30	+0.10	2	800
09:21:05	21.25	21.30	21.30	+0.10	1	798
09:21:04	21.25	21.30	21.30	+0.10	1	797
09:21:03	21.25	21.30	21.30	+0.10	1	796
09:21:02	21.25	21.30	21.30	+0.10	1	795
09:20:04	21.25	21.30	21.30	+0.10	1	794
09:19:49	21.25	21.30	21.30	+0.10	1	793
09:19:31	21.25	21.30	21.30	+0.10	1	792
09:18:31	21.25	21.30	21.20	0	8	791
09:18:31	21.25	21.30	21.25	+0.05	2	783
09:18:17	21.20	21.25	21.25	+0.05	1	781
09:18:17	21.20	21.25	21.25	+0.05	8	780
09:18:17	21.20	21.25	21.25	+0.05	2	772
09:17:26	21.20	21.25	21.25	+0.05	1	770
09:16:07	21.25	21.30	21.25	+0.05	1	769
09:16:07	21.25	21.30	21.25	+0.05	1	768
09:15:37	21.25	21.30	21.25	+0.05	3	767
09:15:10	21.20	21.25	21.30	+0.10	3	764
09:15:10	21.20	21.25	21.25	+0.05	2	761
09:15:10	21.25	21.30	21.25	+0.05	29	759
09:15:10	21.30	21.35	21.30	+0.10	5	730
09:14:50	21.30	21.35	21.35	+0.15	2	725
09:13:45	21.25	21.30	21.30	+0.10	1	723
09:13:40	21.25	21.30	21.30	+0.10	1	722
09:13:32	21.25	21.30	21.30	+0.10	2	721
09:13:32	21.30	21.35	21.30	+0.10	9	719
09:13:32	21.30	21.35	21.30	+0.10	30	710
09:12:21	21.35	21.40	21.35	+0.15	6	680
09:12:09	21.30	21.40	21.40	+0.20	5	674
09:11:58	21.30	21.40	21.40	+0.20	1	669
09:11:44	21.30	21.40	21.40	+0.20	3	668
09:11:42	21.30	21.40	21.40	+0.20	1	665
09:11:32	21.30	21.40	21.40	+0.20	5	664
09:11:22	21.30	21.40	21.40	+0.20	20	659
09:11:19	21.35	21.40	21.35	+0.15	10	639
09:11:06	21.35	21.40	21.35	+0.15	1	629
09:10:51	21.35	21.40	21.40	+0.20	1	628
09:10:35	21.35	21.40	21.40	+0.20	1	627
09:10:01	21.40	21.45	21.40	+0.20	1	626
09:09:48	21.35	21.40	21.40	+0.20	2	625
09:09:34	21.35	21.40	21.40	+0.20	5	623
09:08:51	21.35	21.40	21.40	+0.20	1	618
09:08:38	21.35	21.40	21.35	+0.15	3	617
09:08:30	21.35	21.40	21.35	+0.15	1	614
09:08:27	21.35	21.40	21.35	+0.15	1	613
09:08:17	21.35	21.45	21.35	+0.15	3	612
09:07:56	21.35	21.45	21.35	+0.15	5	609
09:07:55	21.35	21.45	21.45	+0.25	1	604
09:07:44	21.35	21.45	21.35	+0.15	1	603
09:07:38	21.35	21.40	21.40	+0.20	17	602
09:07:38	21.35	21.40	21.40	+0.20	10	585
09:07:29	21.35	21.40	21.35	+0.15	10	575
09:07:24	21.35	21.40	21.40	+0.20	1	565
09:07:22	21.35	21.40	21.40	+0.20	5	564
09:07:00	21.40	21.45	21.40	+0.20	21	559
09:06:46	21.40	21.45	21.40	+0.20	3	538
09:06:46	21.40	21.45	21.45	+0.25	2	535
09:06:43	21.40	21.45	21.40	+0.20	9	533
09:06:42	21.40	21.45	21.45	+0.25	3	524
09:06:33	21.45	21.50	21.45	+0.25	5	521
09:06:17	21.45	21.50	21.45	+0.25	1	516
09:06:17	21.40	21.45	21.45	+0.25	4	515
09:06:13	21.45	21.50	21.45	+0.25	4	511
09:06:13	21.40	21.45	21.45	+0.25	1	507
09:06:12	21.45	21.50	21.45	+0.25	5	506
09:06:07	21.45	21.50	21.45	+0.25	1	501
09:06:03	21.40	21.50	21.50	+0.30	4	500
09:06:00	21.40	21.50	21.50	+0.30	5	496
09:06:00	21.45	21.50	21.45	+0.25	2	491
09:05:59	21.45	21.50	21.45	+0.25	9	489
09:05:59	21.45	21.50	21.45	+0.25	1	480
09:05:40	21.40	21.50	21.50	+0.30	1	479
09:05:38	21.45	21.50	21.45	+0.25	5	478
09:05:37	21.45	21.50	21.50	+0.30	4	473
09:05:31	21.40	21.50	21.50	+0.30	6	469
09:05:28	21.45	21.50	21.45	+0.25	2	463
09:05:28	21.40	21.45	21.45	+0.25	1	461
09:05:26	21.45	21.50	21.45	+0.25	4	460
09:05:26	21.40	21.45	21.45	+0.25	1	456
09:05:21	21.40	21.50	21.50	+0.30	2	455
09:05:19	21.45	21.50	21.45	+0.25	6	453
09:05:19	21.45	21.50	21.45	+0.25	20	447
09:05:15	21.45	21.50	21.50	+0.30	3	427
09:05:02	21.45	21.55	21.55	+0.35	10	424
09:05:01	21.50	21.55	21.50	+0.30	5	414
09:05:01	21.50	21.55	21.50	+0.30	10	409
09:04:54	21.55	21.60	21.55	+0.35	2	399
09:04:54	21.50	21.55	21.55	+0.35	1	397
09:04:49	21.50	21.55	21.55	+0.35	1	396
09:04:47	21.50	21.55	21.55	+0.35	3	395
09:04:47	21.50	21.55	21.55	+0.35	5	392
09:04:46	21.50	21.55	21.55	+0.35	2	387
09:04:42	21.50	21.55	21.55	+0.35	5	385
09:04:41	21.50	21.55	21.55	+0.35	1	380
09:04:41	21.50	21.55	21.55	+0.35	5	379
09:04:39	21.50	21.55	21.55	+0.35	1	374
09:04:39	21.50	21.55	21.55	+0.35	5	373
09:04:38	21.50	21.55	21.55	+0.35	1	368
09:04:38	21.50	21.55	21.55	+0.35	10	367
09:04:29	21.45	21.50	21.55	+0.35	6	357
09:04:29	21.45	21.50	21.50	+0.30	4	351
09:04:28	21.45	21.50	21.50	+0.30	5	347
09:04:28	21.45	21.50	21.50	+0.30	5	342
09:04:26	21.45	21.50	21.50	+0.30	3	337
09:04:26	21.45	21.50	21.45	+0.25	10	334
09:04:25	21.45	21.50	21.50	+0.30	2	324
09:04:24	21.45	21.50	21.50	+0.30	5	322
09:04:18	21.45	21.50	21.50	+0.30	5	317
09:04:16	21.45	21.50	21.50	+0.30	5	312
09:04:13	21.45	21.50	21.50	+0.30	3	307
09:04:10	21.45	21.50	21.45	+0.25	1	304
09:04:09	21.45	21.50	21.50	+0.30	5	303
09:04:04	21.45	21.50	21.50	+0.30	2	298
09:03:58	21.45	21.50	21.50	+0.30	3	296
09:03:51	21.40	21.50	21.50	+0.30	1	293
09:03:41	21.40	21.45	21.45	+0.25	1	292
09:03:39	21.35	21.40	21.40	+0.20	1	291
09:03:27	21.35	21.40	21.40	+0.20	1	290
09:03:22	21.35	21.50	21.35	+0.15	1	289
09:03:21	21.45	21.50	21.35	+0.15	11	288
09:03:21	21.45	21.50	21.45	+0.25	9	277
09:03:21	21.35	21.45	21.45	+0.25	41	268
09:03:21	21.35	21.45	21.45	+0.25	1	227
09:03:19	21.35	21.45	21.35	+0.15	1	226
09:03:17	21.35	21.40	21.40	+0.20	1	225
09:03:14	21.35	21.45	21.30	+0.10	1	224
09:03:14	21.35	21.45	21.35	+0.15	4	223
09:03:14	21.35	21.40	21.40	+0.20	1	219
09:03:09	21.35	21.40	21.40	+0.20	1	218
09:03:09	21.35	21.40	21.40	+0.20	20	217
09:02:58	21.30	21.35	21.35	+0.15	1	197
09:02:52	21.30	21.35	21.35	+0.15	1	196
09:02:46	21.30	21.40	21.30	+0.10	1	195
09:02:46	21.30	21.40	21.30	+0.10	4	194
09:02:45	21.30	21.35	21.35	+0.15	8	190
09:02:45	21.30	21.35	21.35	+0.15	20	182
09:02:39	21.30	21.35	21.30	+0.10	1	162
09:02:33	21.25	21.30	21.30	+0.10	1	161
09:02:33	21.25	21.35	21.25	+0.05	1	160
09:02:30	21.25	21.30	21.30	+0.10	5	159
09:02:25	21.25	21.30	21.30	+0.10	1	154
09:02:24	21.30	21.35	21.30	+0.10	4	153
09:02:10	21.30	21.35	21.30	+0.10	1	149
09:02:09	21.30	21.35	21.30	+0.10	1	148
09:01:47	21.20	21.30	21.30	+0.10	1	147
09:01:40	21.30	21.35	21.30	+0.10	1	146
09:01:36	21.20	21.30	21.30	+0.10	1	145
09:01:34	21.30	21.35	21.30	+0.10	1	144
09:01:27	21.30	21.35	21.30	+0.10	5	143
09:01:21	21.20	21.35	21.35	+0.15	2	138
09:01:16	21.20	21.30	21.30	+0.10	1	136
09:01:15	21.20	21.30	21.30	+0.10	1	135
09:01:11	21.25	21.30	21.25	+0.05	5	134
09:01:06	21.20	21.25	21.25	+0.05	1	129
09:01:05	21.20	21.30	21.30	+0.10	10	128
09:01:04	21.20	21.25	21.25	+0.05	1	118
09:00:51	21.20	21.25	21.25	+0.05	1	117
09:00:42	21.20	21.25	21.25	+0.05	5	116
09:00:32	21.25	21.30	21.25	+0.05	3	111
09:00:26	21.20	21.25	21.25	+0.05	1	108
09:00:23	21.15	21.20	21.20	0	8	107
09:00:23	21.15	21.20	21.20	0	3	99
09:00:23	21.15	21.20	21.20	0	3	96
09:00:12	21.15	21.20	21.20	0	3	93
09:00:09	21.15	21.20	21.15	-0.05	3	90
09:00:02	21.15	21.20	21.15	-0.05	5	87
09:00:02	--	--	21.20	0	82	82

　

其他人也逛...

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

MyCard 2000點虛擬點數卡

DJI AVATA 2 暢飛套裝(三電池版)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值6, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

米家無線吸塵器 mini

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 3290點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 10000點虛擬點數卡

金管會首季開罰6578萬元年增逾2...

日月光投控未調整今年展望重申...

我的自選股

即時重大訊息

‧台股下跌274點外資再轉賣提款2...
‧鼓勵台灣大員工創新提案林之晨...
‧數位支付助攻減碳中捷開通信用...

加密貨幣

比特幣BTC	64624.95	348.05	0.54%
以太幣ETH	3152.74	12.93	0.41%
瑞波幣XRP	0.528731	0.00	0.25%
比特幣現金BCH	480.28	1.26	0.26%
萊特幣LTC	84.59	1.43	1.72%
卡達幣ADA	0.474254	0.00	-0.14%
波場幣TRX	0.117073	0.00	3.40%
恆星幣XLM	0.114451	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。