最新十銓12月營收36.3億元創新高 2025年突破200億元熱門預售交易量年減逾7成科技園區已非票房保證

更新報價

允　強 (2034) 鋼鐵工業上市

21.80 ▲+1.50 +7.39% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	6,209	21.75	26	21.80	23	20.90	22.00	20.80	20.30

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	21.75	21.80	21.80	+1.50	19	6209
13:30:00	21.75	21.80	21.80	+1.50	146	6190
13:24:58	21.75	21.80	21.85	+1.55	2	6044
13:24:58	21.75	21.80	21.80	+1.50	1	6042
13:24:46	21.75	21.80	21.80	+1.50	1	6041
13:24:34	21.75	21.80	21.80	+1.50	1	6040
13:24:33	21.75	21.80	21.80	+1.50	1	6039
13:24:31	21.75	21.80	21.80	+1.50	3	6038
13:24:28	21.75	21.80	21.80	+1.50	10	6035
13:24:25	21.75	21.80	21.80	+1.50	1	6025
13:24:25	21.75	21.80	21.80	+1.50	1	6024
13:24:00	21.75	21.80	21.80	+1.50	2	6023
13:23:10	21.75	21.80	21.75	+1.45	10	6021
13:22:41	21.75	21.80	21.80	+1.50	2	6011
13:22:32	21.75	21.80	21.80	+1.50	20	6009
13:21:56	21.70	21.75	21.75	+1.45	2	5989
13:21:56	21.70	21.75	21.80	+1.50	49	5987
13:21:56	21.70	21.75	21.75	+1.45	1	5938
13:21:50	21.75	21.80	21.75	+1.45	1	5937
13:21:50	21.70	21.75	21.75	+1.45	9	5936
13:21:41	21.70	21.75	21.75	+1.45	1	5927
13:21:40	21.70	21.75	21.70	+1.40	1	5926
13:21:27	21.70	21.75	21.75	+1.45	3	5925
13:21:12	21.70	21.75	21.75	+1.45	2	5922
13:21:12	21.70	21.75	21.75	+1.45	1	5920
13:20:30	21.70	21.75	21.75	+1.45	4	5919
13:19:55	21.70	21.80	21.70	+1.40	1	5915
13:19:54	21.70	21.75	21.75	+1.45	1	5914
13:19:51	21.70	21.75	21.75	+1.45	2	5913
13:19:48	21.70	21.75	21.75	+1.45	1	5911
13:19:39	21.70	21.75	21.75	+1.45	1	5910
13:19:27	21.70	21.75	21.75	+1.45	2	5909
13:19:06	21.70	21.75	21.75	+1.45	2	5907
13:19:04	21.70	21.75	21.75	+1.45	2	5905
13:19:04	21.70	21.75	21.75	+1.45	40	5903
13:18:49	21.70	21.75	21.75	+1.45	1	5863
13:18:46	21.70	21.75	21.70	+1.40	10	5862
13:18:24	21.70	21.75	21.70	+1.40	5	5852
13:17:52	21.70	21.75	21.75	+1.45	1	5847
13:17:30	21.70	21.75	21.75	+1.45	2	5846
13:17:08	21.70	21.75	21.75	+1.45	4	5844
13:16:28	21.70	21.75	21.70	+1.40	5	5840
13:16:27	21.70	21.75	21.75	+1.45	1	5835
13:16:24	21.75	21.80	21.75	+1.45	3	5834
13:16:24	21.70	21.75	21.75	+1.45	7	5831
13:16:05	21.70	21.75	21.75	+1.45	1	5824
13:15:06	21.70	21.75	21.75	+1.45	2	5823
13:14:54	21.75	21.80	21.75	+1.45	1	5821
13:14:54	21.70	21.75	21.75	+1.45	1	5820
13:14:44	21.70	21.75	21.75	+1.45	1	5819
13:14:38	21.75	21.80	21.75	+1.45	1	5818
13:14:38	21.70	21.75	21.75	+1.45	9	5817
13:14:07	21.70	21.75	21.75	+1.45	5	5808
13:13:56	21.70	21.75	21.75	+1.45	1	5803
13:13:12	21.70	21.75	21.75	+1.45	1	5802
13:12:38	21.75	21.80	21.75	+1.45	3	5801
13:12:38	21.70	21.75	21.75	+1.45	3	5798
13:12:38	21.70	21.75	21.75	+1.45	2	5795
13:12:35	21.75	21.80	21.75	+1.45	3	5793
13:12:17	21.70	21.75	21.75	+1.45	24	5790
13:12:17	21.70	21.75	21.75	+1.45	10	5766
13:12:16	21.70	21.75	21.70	+1.40	5	5756
13:11:23	21.70	21.75	21.70	+1.40	2	5751
13:10:35	21.65	21.70	21.70	+1.40	3	5749
13:10:35	21.70	21.75	21.70	+1.40	17	5746
13:10:07	21.70	21.75	21.70	+1.40	1	5729
13:09:23	21.70	21.75	21.70	+1.40	2	5728
13:09:17	21.70	21.75	21.70	+1.40	3	5726
13:09:08	21.70	21.75	21.70	+1.40	1	5723
13:08:56	21.70	21.75	21.70	+1.40	6	5722
13:08:45	21.70	21.75	21.70	+1.40	2	5716
13:08:16	21.70	21.75	21.70	+1.40	2	5714
13:07:38	21.70	21.75	21.70	+1.40	1	5712
13:07:11	21.70	21.75	21.70	+1.40	10	5711
13:05:59	21.70	21.75	21.70	+1.40	2	5701
13:05:54	21.70	21.75	21.75	+1.45	1	5699
13:05:45	21.70	21.75	21.70	+1.40	5	5698
13:05:25	21.70	21.75	21.75	+1.45	1	5693
13:05:13	21.75	21.80	21.75	+1.45	10	5692
13:04:55	21.75	21.80	21.75	+1.45	1	5682
13:04:40	21.75	21.80	21.75	+1.45	5	5681
13:03:56	21.70	21.75	21.75	+1.45	5	5676
13:03:52	21.70	21.80	21.80	+1.50	1	5671
13:03:38	21.70	21.75	21.75	+1.45	5	5670
13:03:28	21.70	21.75	21.75	+1.45	1	5665
13:03:25	21.70	21.75	21.75	+1.45	1	5664
13:03:24	21.70	21.75	21.75	+1.45	10	5663
13:01:45	21.70	21.75	21.75	+1.45	3	5653
13:01:42	21.70	21.75	21.75	+1.45	3	5650
13:01:13	21.70	21.75	21.75	+1.45	2	5647
13:01:12	21.70	21.75	21.75	+1.45	2	5645
13:00:48	21.70	21.75	21.75	+1.45	1	5643
13:00:43	21.70	21.75	21.75	+1.45	1	5642
12:59:38	21.70	21.75	21.70	+1.40	1	5641
12:58:18	21.70	21.75	21.70	+1.40	2	5640
12:57:48	21.70	21.75	21.70	+1.40	2	5638
12:57:34	21.70	21.75	21.75	+1.45	1	5636
12:57:33	21.75	21.80	21.75	+1.45	4	5635
12:57:32	21.75	21.80	21.75	+1.45	5	5631
12:57:21	21.75	21.80	21.75	+1.45	4	5626
12:56:52	21.75	21.80	21.75	+1.45	5	5622
12:55:48	21.75	21.80	21.75	+1.45	1	5617
12:55:13	21.75	21.80	21.75	+1.45	9	5616
12:54:30	21.75	21.80	21.75	+1.45	13	5607
12:54:12	21.75	21.80	21.80	+1.50	1	5594
12:54:09	21.75	21.80	21.80	+1.50	1	5593
12:53:58	21.75	21.80	21.80	+1.50	5	5592
12:53:38	21.75	21.80	21.80	+1.50	1	5587
12:53:31	21.75	21.80	21.80	+1.50	1	5586
12:53:11	21.70	21.75	21.75	+1.45	25	5585
12:53:11	21.70	21.75	21.75	+1.45	1	5560
12:53:08	21.70	21.75	21.75	+1.45	1	5559
12:52:33	21.70	21.75	21.75	+1.45	1	5558
12:52:22	21.70	21.75	21.70	+1.40	1	5557
12:51:36	21.65	21.70	21.70	+1.40	1	5556
12:51:30	21.65	21.70	21.70	+1.40	2	5555
12:51:15	21.65	21.70	21.70	+1.40	3	5553
12:51:15	21.70	21.75	21.70	+1.40	10	5550
12:51:08	21.70	21.75	21.70	+1.40	1	5540
12:51:03	21.70	21.75	21.70	+1.40	10	5539
12:50:40	21.70	21.75	21.70	+1.40	10	5529
12:50:16	21.70	21.75	21.70	+1.40	1	5519
12:50:13	21.70	21.75	21.75	+1.45	2	5518
12:50:10	21.70	21.75	21.70	+1.40	19	5516
12:50:09	21.70	21.75	21.75	+1.45	1	5497
12:49:55	21.70	21.75	21.75	+1.45	1	5496
12:49:49	21.70	21.75	21.75	+1.45	1	5495
12:49:47	21.70	21.75	21.75	+1.45	1	5494
12:49:18	21.70	21.75	21.75	+1.45	4	5493
12:47:04	21.70	21.75	21.75	+1.45	1	5489
12:47:02	21.70	21.75	21.75	+1.45	1	5488
12:46:52	21.70	21.75	21.75	+1.45	2	5487
12:46:07	21.70	21.75	21.70	+1.40	1	5485
12:45:27	21.70	21.75	21.75	+1.45	1	5484
12:45:02	21.70	21.75	21.75	+1.45	1	5483
12:44:36	21.75	21.80	21.75	+1.45	4	5482
12:44:34	21.75	21.80	21.80	+1.50	1	5478
12:44:08	21.75	21.80	21.75	+1.45	2	5477
12:42:38	21.70	21.75	21.75	+1.45	2	5475
12:42:38	21.70	21.75	21.75	+1.45	13	5473
12:42:38	21.70	21.75	21.75	+1.45	23	5460
12:42:38	21.70	21.75	21.75	+1.45	10	5437
12:42:28	21.70	21.75	21.70	+1.40	14	5427
12:42:11	21.70	21.75	21.70	+1.40	1	5413
12:39:33	21.70	21.75	21.70	+1.40	2	5412
12:39:31	21.70	21.75	21.70	+1.40	20	5410
12:39:21	21.70	21.75	21.75	+1.45	1	5390
12:39:07	21.70	21.75	21.70	+1.40	1	5389
12:39:06	21.70	21.75	21.75	+1.45	1	5388
12:37:50	21.70	21.75	21.70	+1.40	10	5387
12:37:31	21.70	21.75	21.75	+1.45	2	5377
12:37:11	21.70	21.75	21.75	+1.45	1	5375
12:36:57	21.70	21.75	21.75	+1.45	2	5374
12:36:28	21.70	21.75	21.70	+1.40	2	5372
12:36:01	21.70	21.75	21.70	+1.40	2	5370
12:35:55	21.70	21.75	21.70	+1.40	1	5368
12:35:43	21.70	21.75	21.70	+1.40	4	5367
12:35:28	21.70	21.75	21.70	+1.40	5	5363
12:35:12	21.70	21.75	21.70	+1.40	1	5358
12:35:06	21.70	21.75	21.70	+1.40	4	5357
12:35:04	21.70	21.75	21.70	+1.40	1	5353
12:34:51	21.70	21.75	21.70	+1.40	14	5352
12:34:13	21.70	21.75	21.75	+1.45	1	5338
12:33:34	21.70	21.75	21.75	+1.45	2	5337
12:32:02	21.70	21.75	21.75	+1.45	1	5335
12:31:57	21.75	21.80	21.75	+1.45	6	5334
12:31:57	21.70	21.75	21.75	+1.45	4	5328
12:31:34	21.70	21.75	21.75	+1.45	5	5324
12:30:27	21.70	21.75	21.75	+1.45	3	5319
12:29:36	21.70	21.75	21.75	+1.45	1	5316
12:29:34	21.70	21.75	21.80	+1.50	2	5315
12:29:34	21.70	21.75	21.75	+1.45	3	5313
12:29:34	21.75	21.80	21.75	+1.45	6	5310
12:29:15	21.75	21.80	21.75	+1.45	2	5304
12:28:48	21.75	21.80	21.80	+1.50	2	5302
12:26:11	21.75	21.80	21.80	+1.50	10	5300
12:25:59	21.75	21.80	21.80	+1.50	1	5290
12:25:38	21.75	21.80	21.80	+1.50	5	5289
12:25:37	21.75	21.80	21.80	+1.50	3	5284
12:25:14	21.75	21.80	21.80	+1.50	1	5281
12:24:51	21.70	21.80	21.80	+1.50	1	5280
12:24:28	21.70	21.75	21.80	+1.50	9	5279
12:24:28	21.70	21.75	21.75	+1.45	1	5270
12:24:28	21.70	21.75	21.75	+1.45	1	5269
12:24:24	21.75	21.80	21.75	+1.45	3	5268
12:24:19	21.70	21.80	21.70	+1.40	3	5265
12:24:16	21.70	21.75	21.75	+1.45	5	5262
12:24:04	21.75	21.80	21.70	+1.40	2	5257
12:24:04	21.75	21.80	21.75	+1.45	1	5255
12:23:36	21.70	21.80	21.70	+1.40	3	5254
12:23:35	21.70	21.75	21.75	+1.45	13	5251
12:23:09	21.70	21.75	21.70	+1.40	1	5238
12:22:59	21.70	21.75	21.70	+1.40	2	5237
12:22:26	21.70	21.75	21.70	+1.40	1	5235
12:22:19	21.70	21.75	21.70	+1.40	40	5234
12:22:11	21.70	21.75	21.70	+1.40	5	5194
12:21:25	21.70	21.75	21.70	+1.40	1	5189
12:21:17	21.70	21.75	21.75	+1.45	1	5188
12:21:10	21.70	21.75	21.75	+1.45	6	5187
12:21:05	21.70	21.75	21.70	+1.40	1	5181
12:20:58	21.70	21.75	21.70	+1.40	1	5180
12:20:55	21.75	21.80	21.75	+1.45	1	5179
12:20:32	21.70	21.75	21.75	+1.45	4	5178
12:20:32	21.75	21.80	21.75	+1.45	6	5174
12:19:59	21.75	21.80	21.75	+1.45	10	5168
12:19:59	21.75	21.80	21.80	+1.50	1	5158
12:18:24	21.80	21.85	21.80	+1.50	3	5157
12:16:45	21.80	21.85	21.85	+1.55	1	5154
12:16:28	21.75	21.85	21.85	+1.55	1	5153
12:16:23	21.75	21.80	21.80	+1.50	2	5152
12:16:19	21.75	21.80	21.80	+1.50	2	5150
12:16:18	21.75	21.80	21.75	+1.45	1	5148
12:14:47	21.75	21.85	21.75	+1.45	5	5147
12:14:43	21.75	21.85	21.75	+1.45	5	5142
12:14:38	21.80	21.85	21.75	+1.45	1	5137
12:14:38	21.80	21.85	21.80	+1.50	4	5136
12:14:33	21.80	21.85	21.80	+1.50	5	5132
12:14:00	21.75	21.80	21.80	+1.50	1	5127
12:13:59	21.75	21.80	21.80	+1.50	1	5126
12:13:59	21.75	21.80	21.80	+1.50	1	5125
12:13:43	21.80	21.85	21.75	+1.45	17	5124
12:13:43	21.80	21.85	21.80	+1.50	3	5107
12:13:37	21.85	21.90	21.85	+1.55	1	5104
12:13:34	21.80	21.85	21.85	+1.55	1	5103
12:13:20	21.80	21.85	21.80	+1.50	3	5102
12:12:11	21.75	21.80	21.80	+1.50	2	5099
12:12:08	21.80	21.85	21.80	+1.50	1	5097
12:10:59	21.80	21.85	21.80	+1.50	1	5096
12:10:19	21.75	21.80	21.80	+1.50	1	5095
12:10:08	21.75	21.80	21.80	+1.50	5	5094
12:10:08	21.75	21.80	21.75	+1.45	1	5089
12:09:36	21.75	21.80	21.80	+1.50	1	5088
12:09:36	21.80	21.90	21.80	+1.50	15	5087
12:09:12	21.80	21.85	21.80	+1.50	5	5072
12:09:00	21.85	21.90	21.85	+1.55	17	5067
12:08:47	21.85	21.90	21.90	+1.60	3	5050
12:08:46	21.85	21.90	21.90	+1.60	1	5047
12:08:35	21.85	21.90	21.85	+1.55	1	5046
12:07:58	21.85	21.90	21.90	+1.60	1	5045
12:07:50	21.85	21.90	21.85	+1.55	2	5044
12:07:22	21.85	21.90	21.85	+1.55	1	5042
12:07:11	21.85	21.90	21.85	+1.55	1	5041
12:06:28	21.85	21.90	21.85	+1.55	4	5040
12:06:12	21.85	21.90	21.85	+1.55	1	5036
12:04:58	21.85	21.90	21.85	+1.55	1	5035
12:04:49	21.85	21.90	21.90	+1.60	3	5034
12:04:35	21.90	21.95	21.90	+1.60	8	5031
12:04:05	21.90	21.95	21.95	+1.65	2	5023
12:04:05	21.90	21.95	21.90	+1.60	1	5021
12:03:51	21.90	21.95	21.90	+1.60	2	5020
12:03:47	21.85	21.90	21.90	+1.60	1	5018
12:03:47	21.90	21.95	21.90	+1.60	5	5017
12:03:18	21.90	21.95	21.90	+1.60	10	5012
12:03:14	21.90	21.95	21.90	+1.60	1	5002
12:01:58	21.85	21.95	21.95	+1.65	2	5001
12:01:55	21.85	21.95	21.85	+1.55	2	4999
12:01:43	21.85	21.95	21.85	+1.55	6	4997
12:01:29	21.95	22.00	21.90	+1.60	5	4991
12:01:29	21.95	22.00	21.95	+1.65	5	4986
12:01:23	21.95	22.00	21.95	+1.65	2	4981
12:01:06	21.90	21.95	21.95	+1.65	28	4979
12:01:06	21.90	21.95	21.95	+1.65	1	4951
12:00:26	21.90	21.95	21.90	+1.60	9	4950
12:00:04	21.90	21.95	21.95	+1.65	1	4941
11:59:41	21.90	21.95	21.95	+1.65	1	4940
11:59:06	21.90	21.95	21.90	+1.60	10	4939
11:59:02	21.90	21.95	21.90	+1.60	1	4929
11:58:40	21.90	21.95	21.90	+1.60	10	4928
11:58:02	21.90	21.95	21.95	+1.65	1	4918
11:57:54	21.90	21.95	21.95	+1.65	1	4917
11:56:57	21.90	21.95	21.90	+1.60	1	4916
11:56:30	21.90	21.95	21.95	+1.65	1	4915
11:56:25	21.90	21.95	21.90	+1.60	3	4914
11:56:17	21.90	21.95	21.90	+1.60	2	4911
11:56:03	21.90	21.95	21.95	+1.65	1	4909
11:55:29	21.90	21.95	21.95	+1.65	5	4908
11:55:20	21.90	21.95	21.95	+1.65	1	4903
11:54:51	21.90	21.95	21.95	+1.65	1	4902
11:54:51	21.90	21.95	21.95	+1.65	1	4901
11:54:30	21.85	21.90	21.90	+1.60	14	4900
11:53:41	21.85	21.90	21.90	+1.60	1	4886
11:53:29	21.85	21.90	21.90	+1.60	2	4885
11:53:21	21.85	21.90	21.90	+1.60	1	4883
11:53:05	21.85	21.90	21.90	+1.60	5	4882
11:52:50	21.85	21.90	21.85	+1.55	1	4877
11:52:49	21.85	21.90	21.85	+1.55	1	4876
11:52:14	21.85	21.90	21.85	+1.55	1	4875
11:52:04	21.85	21.90	21.85	+1.55	5	4874
11:52:04	21.85	21.90	21.90	+1.60	2	4869
11:51:54	21.85	21.90	21.85	+1.55	1	4867
11:51:37	21.90	21.95	21.85	+1.55	27	4866
11:51:37	21.90	21.95	21.90	+1.60	13	4839
11:51:29	21.90	21.95	21.90	+1.60	3	4826
11:50:55	21.90	21.95	21.90	+1.60	1	4823
11:50:55	21.90	21.95	21.95	+1.65	18	4822
11:50:54	21.90	21.95	21.90	+1.60	1	4804
11:50:39	21.85	21.90	21.90	+1.60	16	4803
11:50:02	21.85	21.90	21.85	+1.55	1	4787
11:49:36	21.85	21.90	21.85	+1.55	2	4786
11:49:35	21.85	21.90	21.90	+1.60	2	4784
11:49:06	21.85	21.90	21.85	+1.55	1	4782
11:49:04	21.85	21.90	21.85	+1.55	2	4781
11:47:51	21.80	21.85	21.85	+1.55	4	4779
11:47:51	21.85	21.90	21.85	+1.55	6	4775
11:47:41	21.80	21.85	21.85	+1.55	13	4769
11:47:40	21.85	21.90	21.85	+1.55	2	4756
11:47:34	21.85	21.90	21.85	+1.55	1	4754
11:46:56	21.85	21.90	21.85	+1.55	1	4753
11:46:52	21.85	21.90	21.85	+1.55	1	4752
11:46:43	21.85	21.90	21.85	+1.55	5	4751
11:46:14	21.85	21.90	21.85	+1.55	2	4746
11:45:52	21.85	21.90	21.85	+1.55	2	4744
11:45:39	21.90	21.95	21.90	+1.60	1	4742
11:45:26	21.90	21.95	21.90	+1.60	2	4741
11:45:23	21.90	21.95	21.90	+1.60	1	4739
11:45:23	21.90	21.95	21.95	+1.65	1	4738
11:44:59	21.85	21.90	21.95	+1.65	2	4737
11:44:59	21.85	21.90	21.90	+1.60	8	4735
11:44:54	21.90	21.95	21.90	+1.60	30	4727
11:44:54	21.90	21.95	21.90	+1.60	1	4697
11:44:22	21.90	21.95	21.90	+1.60	1	4696
11:44:00	21.90	21.95	21.90	+1.60	2	4695
11:43:23	21.90	21.95	21.95	+1.65	1	4693
11:43:21	21.90	21.95	21.95	+1.65	8	4692
11:43:11	21.90	21.95	21.95	+1.65	1	4684
11:42:56	21.90	21.95	21.95	+1.65	5	4683
11:42:25	21.90	21.95	21.90	+1.60	1	4678
11:42:21	21.90	21.95	21.95	+1.65	1	4677
11:42:19	21.90	21.95	21.95	+1.65	3	4676
11:41:29	21.85	21.90	21.90	+1.60	8	4673
11:41:26	21.85	21.90	21.85	+1.55	5	4665
11:41:14	21.85	21.90	21.90	+1.60	8	4660
11:41:07	21.85	21.90	21.90	+1.60	2	4652
11:40:49	21.85	21.90	21.85	+1.55	2	4650
11:40:31	21.85	21.90	21.90	+1.60	6	4648
11:40:15	21.85	21.90	21.90	+1.60	1	4642
11:39:06	21.90	21.95	21.90	+1.60	31	4641
11:39:06	21.90	21.95	21.90	+1.60	1	4610
11:38:38	21.90	21.95	21.90	+1.60	2	4609
11:38:21	21.90	21.95	21.90	+1.60	2	4607
11:37:39	21.90	21.95	21.95	+1.65	2	4605
11:37:38	21.95	22.00	21.95	+1.65	1	4603
11:37:38	21.95	22.00	21.95	+1.65	8	4602
11:37:38	21.95	22.00	21.95	+1.65	2	4594
11:37:24	21.90	21.95	21.95	+1.65	2	4592
11:37:09	21.90	21.95	21.95	+1.65	2	4590
11:37:03	21.90	21.95	21.95	+1.65	3	4588
11:36:55	21.90	21.95	22.00	+1.70	4	4585
11:36:55	21.90	21.95	21.95	+1.65	6	4581
11:36:50	21.90	21.95	21.95	+1.65	1	4575
11:36:32	21.90	21.95	21.95	+1.65	1	4574
11:36:30	21.95	22.00	21.95	+1.65	3	4573
11:36:27	21.90	22.00	22.00	+1.70	5	4570
11:36:27	21.90	21.95	21.95	+1.65	4	4565
11:36:27	21.90	21.95	21.95	+1.65	15	4561
11:36:27	21.90	21.95	21.95	+1.65	10	4546
11:36:24	21.90	21.95	21.95	+1.65	4	4536
11:36:19	21.90	21.95	21.95	+1.65	2	4532
11:36:18	21.90	21.95	21.95	+1.65	9	4530
11:36:16	21.90	21.95	21.95	+1.65	10	4521
11:36:11	21.90	21.95	21.90	+1.60	5	4511
11:35:58	21.90	21.95	21.95	+1.65	1	4506
11:35:55	21.90	21.95	21.90	+1.60	5	4505
11:35:50	21.90	21.95	21.95	+1.65	2	4500
11:35:35	21.90	21.95	21.95	+1.65	2	4498
11:35:35	21.85	21.90	21.90	+1.60	87	4496
11:35:34	21.85	21.90	21.85	+1.55	5	4409
11:34:48	21.85	21.90	21.85	+1.55	4	4404
11:34:37	21.85	21.90	21.85	+1.55	1	4400
11:34:25	21.85	21.90	21.90	+1.60	1	4399
11:34:06	21.85	21.90	21.85	+1.55	5	4398
11:33:58	21.85	21.90	21.90	+1.60	2	4393
11:33:58	21.85	21.90	21.90	+1.60	2	4391
11:33:52	21.85	21.90	21.85	+1.55	2	4389
11:33:49	21.80	21.85	21.85	+1.55	8	4387
11:33:48	21.80	21.85	21.85	+1.55	1	4379
11:33:47	21.80	21.85	21.85	+1.55	1	4378
11:33:45	21.80	21.85	21.85	+1.55	1	4377
11:33:42	21.80	21.85	21.85	+1.55	1	4376
11:33:40	21.80	21.85	21.85	+1.55	1	4375
11:33:39	21.80	21.85	21.80	+1.50	4	4374
11:32:18	21.80	21.90	21.75	+1.45	9	4370
11:32:18	21.80	21.90	21.80	+1.50	11	4361
11:32:16	21.85	21.90	21.85	+1.55	1	4350
11:32:09	21.85	21.90	21.85	+1.55	1	4349
11:32:02	21.85	21.90	21.85	+1.55	1	4348
11:31:55	21.80	21.85	21.85	+1.55	15	4347
11:31:48	21.75	21.85	21.85	+1.55	2	4332
11:31:31	21.75	21.85	21.85	+1.55	1	4330
11:31:16	21.80	21.85	21.80	+1.50	2	4329
11:31:13	21.75	21.80	21.80	+1.50	2	4327
11:31:08	21.75	21.80	21.80	+1.50	64	4325
11:31:08	21.80	21.85	21.80	+1.50	4	4261
11:30:41	21.80	21.85	21.80	+1.50	5	4257
11:30:39	21.80	21.85	21.80	+1.50	2	4252
11:30:17	21.80	21.85	21.80	+1.50	1	4250
11:30:07	21.80	21.85	21.85	+1.55	5	4249
11:29:40	21.85	21.90	21.85	+1.55	5	4244
11:29:05	21.80	21.85	21.85	+1.55	1	4239
11:29:03	21.85	21.90	21.80	+1.50	3	4238
11:29:03	21.85	21.90	21.85	+1.55	2	4235
11:29:01	21.80	21.85	21.85	+1.55	13	4233
11:29:01	21.80	21.85	21.85	+1.55	21	4220
11:29:00	21.80	21.85	21.85	+1.55	1	4199
11:28:47	21.80	21.85	21.85	+1.55	1	4198
11:28:18	21.80	21.85	21.85	+1.55	7	4197
11:27:25	21.75	21.80	21.80	+1.50	5	4190
11:27:25	21.75	21.80	21.80	+1.50	7	4185
11:27:25	21.75	21.80	21.80	+1.50	10	4178
11:27:21	21.75	21.80	21.80	+1.50	15	4168
11:27:10	21.75	21.80	21.75	+1.45	1	4153
11:26:41	21.75	21.80	21.80	+1.50	10	4152
11:26:05	21.75	21.80	21.80	+1.50	1	4142
11:25:23	21.75	21.80	21.75	+1.45	1	4141
11:24:27	21.75	21.80	21.75	+1.45	2	4140
11:24:24	21.75	21.80	21.75	+1.45	2	4138
11:22:29	21.80	21.85	21.80	+1.50	5	4136
11:22:19	21.80	21.85	21.80	+1.50	1	4131
11:21:47	21.80	21.85	21.80	+1.50	1	4130
11:21:39	21.80	21.85	21.80	+1.50	1	4129
11:21:27	21.75	21.80	21.80	+1.50	5	4128
11:21:23	21.75	21.80	21.85	+1.55	9	4123
11:21:23	21.75	21.80	21.80	+1.50	11	4114
11:21:22	21.80	21.85	21.80	+1.50	9	4103
11:21:18	21.80	21.85	21.80	+1.50	11	4094
11:20:58	21.80	21.85	21.80	+1.50	1	4083
11:20:52	21.80	21.85	21.80	+1.50	1	4082
11:20:36	21.80	21.85	21.80	+1.50	1	4081
11:20:34	21.80	21.85	21.80	+1.50	2	4080
11:20:06	21.80	21.85	21.85	+1.55	1	4078
11:19:20	21.80	21.85	21.85	+1.55	1	4077
11:19:14	21.80	21.85	21.80	+1.50	5	4076
11:18:43	21.80	21.90	21.80	+1.50	2	4071
11:18:35	21.80	21.90	21.80	+1.50	10	4069
11:18:33	21.80	21.85	21.85	+1.55	42	4059
11:18:18	21.75	21.80	21.85	+1.55	7	4017
11:18:18	21.75	21.80	21.80	+1.50	3	4010
11:18:18	21.75	21.80	21.80	+1.50	10	4007
11:18:01	21.80	21.85	21.80	+1.50	3	3997
11:17:58	21.80	21.85	21.80	+1.50	2	3994
11:17:56	21.80	21.85	21.80	+1.50	1	3992
11:17:47	21.75	21.80	21.80	+1.50	19	3991
11:17:47	21.75	21.80	21.80	+1.50	10	3972
11:15:04	21.75	21.80	21.75	+1.45	1	3962
11:14:28	21.75	21.80	21.80	+1.50	2	3961
11:14:15	21.75	21.85	21.85	+1.55	4	3959
11:14:07	21.75	21.80	21.80	+1.50	8	3955
11:14:02	21.80	21.85	21.80	+1.50	2	3947
11:13:53	21.80	21.85	21.80	+1.50	5	3945
11:13:51	21.75	21.80	21.80	+1.50	1	3940
11:13:48	21.75	21.80	21.80	+1.50	2	3939
11:13:44	21.75	21.80	21.80	+1.50	3	3937
11:13:38	21.75	21.80	21.80	+1.50	5	3934
11:12:52	21.80	21.85	21.80	+1.50	1	3929
11:12:35	21.80	21.85	21.85	+1.55	1	3928
11:12:25	21.80	21.85	21.85	+1.55	10	3927
11:12:05	21.75	21.80	21.80	+1.50	1	3917
11:11:53	21.75	21.80	21.80	+1.50	1	3916
11:11:50	21.75	21.80	21.75	+1.45	7	3915
11:11:48	21.75	21.80	21.80	+1.50	9	3908
11:11:30	21.75	21.80	21.80	+1.50	1	3899
11:11:18	21.80	21.85	21.80	+1.50	1	3898
11:11:09	21.80	21.85	21.80	+1.50	1	3897
11:11:02	21.80	21.85	21.80	+1.50	1	3896
11:11:01	21.80	21.85	21.85	+1.55	7	3895
11:10:50	21.80	21.85	21.80	+1.50	1	3888
11:10:46	21.75	21.85	21.75	+1.45	2	3887
11:10:43	21.80	21.85	21.80	+1.50	1	3885
11:09:55	21.80	21.85	21.80	+1.50	1	3884
11:09:51	21.80	21.85	21.85	+1.55	1	3883
11:09:25	21.75	21.85	21.85	+1.55	1	3882
11:09:23	21.75	21.85	21.85	+1.55	1	3881
11:09:11	21.75	21.80	21.80	+1.50	5	3880
11:09:11	21.75	21.80	21.80	+1.50	12	3875
11:09:11	21.75	21.80	21.80	+1.50	11	3863
11:09:11	21.75	21.80	21.80	+1.50	29	3852
11:09:11	21.75	21.80	21.80	+1.50	1	3823
11:08:56	21.70	21.75	21.75	+1.45	22	3822
11:08:49	21.70	21.75	21.70	+1.40	1	3800
11:08:03	21.70	21.75	21.70	+1.40	1	3799
11:06:29	21.70	21.75	21.75	+1.45	3	3798
11:06:16	21.75	21.80	21.75	+1.45	3	3795
11:06:09	21.70	21.75	21.75	+1.45	5	3792
11:05:50	21.70	21.75	21.75	+1.45	1	3787
11:05:44	21.75	21.80	21.75	+1.45	4	3786
11:05:36	21.70	21.75	21.75	+1.45	17	3782
11:05:27	21.70	21.75	21.75	+1.45	1	3765
11:05:11	21.65	21.75	21.75	+1.45	6	3764
11:05:10	21.70	21.75	21.65	+1.35	6	3758
11:05:10	21.70	21.75	21.70	+1.40	4	3752
11:05:07	21.70	21.75	21.70	+1.40	5	3748
11:04:49	21.70	21.75	21.75	+1.45	17	3743
11:04:38	21.70	21.75	21.75	+1.45	1	3726
11:04:33	21.70	21.75	21.75	+1.45	1	3725
11:04:30	21.65	21.75	21.75	+1.45	7	3724
11:04:30	21.70	21.75	21.70	+1.40	2	3717
11:04:16	21.65	21.70	21.70	+1.40	35	3715
11:04:00	21.65	21.70	21.70	+1.40	1	3680
11:03:50	21.65	21.70	21.70	+1.40	1	3679
11:03:43	21.65	21.70	21.70	+1.40	8	3678
11:03:41	21.70	21.75	21.70	+1.40	22	3670
11:03:37	21.70	21.75	21.70	+1.40	1	3648
11:03:26	21.75	21.80	21.75	+1.45	5	3647
11:03:25	21.75	21.80	21.75	+1.45	3	3642
11:03:08	21.75	21.80	21.75	+1.45	1	3639
11:03:07	21.75	21.80	21.80	+1.50	5	3638
11:02:57	21.75	21.80	21.75	+1.45	1	3633
11:02:56	21.75	21.80	21.75	+1.45	2	3632
11:02:20	21.70	21.75	21.75	+1.45	2	3630
11:01:50	21.75	21.80	21.75	+1.45	2	3628
11:01:50	21.75	21.80	21.75	+1.45	10	3626
11:01:35	21.75	21.80	21.80	+1.50	1	3616
11:01:26	21.75	21.80	21.80	+1.50	1	3615
11:01:19	21.75	21.80	21.75	+1.45	1	3614
11:01:02	21.75	21.80	21.75	+1.45	1	3613
11:00:45	21.75	21.80	21.80	+1.50	1	3612
11:00:25	21.75	21.80	21.80	+1.50	5	3611
11:00:24	21.75	21.80	21.75	+1.45	2	3606
11:00:20	21.75	21.80	21.80	+1.50	30	3604
11:00:15	21.70	21.75	21.75	+1.45	8	3574
11:00:13	21.70	21.75	21.75	+1.45	10	3566
10:59:30	21.75	21.80	21.75	+1.45	7	3556
10:59:17	21.70	21.75	21.75	+1.45	3	3549
10:59:11	21.75	21.80	21.75	+1.45	7	3546
10:59:07	21.75	21.80	21.80	+1.50	1	3539
10:59:05	21.75	21.80	21.75	+1.45	6	3538
10:58:58	21.70	21.75	21.75	+1.45	1	3532
10:58:57	21.70	21.75	21.75	+1.45	2	3531
10:58:54	21.70	21.75	21.75	+1.45	1	3529
10:58:52	21.75	21.80	21.75	+1.45	6	3528
10:58:40	21.75	21.80	21.75	+1.45	2	3522
10:58:36	21.75	21.80	21.75	+1.45	2	3520
10:58:20	21.70	21.75	21.75	+1.45	43	3518
10:58:20	21.70	21.75	21.75	+1.45	50	3475
10:58:16	21.70	21.75	21.75	+1.45	10	3425
10:58:12	21.70	21.75	21.70	+1.40	1	3415
10:58:07	21.70	21.75	21.70	+1.40	1	3414
10:58:05	21.70	21.75	21.70	+1.40	2	3413
10:58:02	21.70	21.75	21.70	+1.40	1	3411
10:58:00	21.70	21.75	21.70	+1.40	1	3410
10:57:57	21.70	21.75	21.70	+1.40	1	3409
10:57:51	21.70	21.75	21.70	+1.40	3	3408
10:56:48	21.65	21.70	21.70	+1.40	5	3405
10:56:39	21.65	21.70	21.70	+1.40	1	3400
10:56:33	21.65	21.70	21.70	+1.40	14	3399
10:56:27	21.65	21.70	21.70	+1.40	3	3385
10:56:06	21.65	21.70	21.70	+1.40	1	3382
10:55:29	21.65	21.70	21.70	+1.40	1	3381
10:55:05	21.70	21.75	21.70	+1.40	1	3380
10:55:01	21.65	21.70	21.70	+1.40	6	3379
10:54:50	21.65	21.70	21.70	+1.40	2	3373
10:54:10	21.65	21.70	21.70	+1.40	5	3371
10:53:59	21.65	21.70	21.70	+1.40	1	3366
10:53:41	21.70	21.75	21.70	+1.40	24	3365
10:53:41	21.70	21.75	21.70	+1.40	1	3341
10:53:28	21.70	21.75	21.70	+1.40	5	3340
10:53:15	21.70	21.75	21.70	+1.40	1	3335
10:53:06	21.70	21.75	21.70	+1.40	5	3334
10:52:58	21.70	21.75	21.70	+1.40	2	3329
10:52:46	21.70	21.75	21.70	+1.40	1	3327
10:52:38	21.70	21.75	21.70	+1.40	2	3326
10:52:29	21.70	21.75	21.70	+1.40	2	3324
10:52:28	21.70	21.75	21.70	+1.40	1	3322
10:52:27	21.70	21.75	21.75	+1.45	1	3321
10:52:18	21.70	21.75	21.70	+1.40	5	3320
10:52:14	21.70	21.75	21.70	+1.40	2	3315
10:51:58	21.65	21.70	21.70	+1.40	50	3313
10:51:58	21.65	21.70	21.70	+1.40	5	3263
10:51:29	21.60	21.65	21.65	+1.35	20	3258
10:51:26	21.65	21.70	21.65	+1.35	2	3238
10:51:13	21.60	21.70	21.70	+1.40	1	3236
10:51:04	21.60	21.65	21.65	+1.35	1	3235
10:51:02	21.65	21.70	21.65	+1.35	1	3234
10:50:46	21.65	21.70	21.65	+1.35	1	3233
10:50:21	21.65	21.70	21.65	+1.35	1	3232
10:50:06	21.60	21.65	21.65	+1.35	2	3231
10:50:03	21.60	21.65	21.65	+1.35	6	3229
10:49:36	21.60	21.65	21.65	+1.35	2	3223
10:49:00	21.60	21.65	21.65	+1.35	1	3221
10:48:50	21.60	21.65	21.65	+1.35	1	3220
10:48:46	21.60	21.70	21.70	+1.40	1	3219
10:48:44	21.60	21.65	21.65	+1.35	1	3218
10:48:37	21.60	21.70	21.70	+1.40	3	3217
10:48:24	21.60	21.70	21.70	+1.40	1	3214
10:48:21	21.65	21.70	21.65	+1.35	7	3213
10:48:21	21.65	21.70	21.70	+1.40	30	3206
10:48:11	21.65	21.70	21.70	+1.40	10	3176
10:47:49	21.60	21.65	21.65	+1.35	8	3166
10:47:45	21.55	21.60	21.60	+1.30	1	3158
10:47:31	21.55	21.60	21.60	+1.30	6	3157
10:47:10	21.60	21.65	21.60	+1.30	11	3151
10:47:00	21.60	21.65	21.65	+1.35	1	3140
10:46:59	21.60	21.65	21.65	+1.35	1	3139
10:46:36	21.65	21.70	21.65	+1.35	2	3138
10:46:30	21.65	21.70	21.65	+1.35	6	3136
10:46:17	21.65	21.70	21.70	+1.40	1	3130
10:46:14	21.65	21.70	21.70	+1.40	1	3129
10:45:43	21.65	21.75	21.75	+1.45	1	3128
10:45:29	21.65	21.70	21.70	+1.40	3	3127
10:45:25	21.65	21.70	21.70	+1.40	2	3124
10:45:22	21.65	21.70	21.70	+1.40	2	3122
10:45:20	21.70	21.75	21.70	+1.40	4	3120
10:45:17	21.70	21.75	21.75	+1.45	3	3116
10:45:17	21.70	21.75	21.75	+1.45	1	3113
10:45:14	21.70	21.75	21.75	+1.45	1	3112
10:45:08	21.65	21.70	21.70	+1.40	21	3111
10:44:58	21.65	21.70	21.65	+1.35	3	3090
10:44:57	21.60	21.65	21.65	+1.35	9	3087
10:44:35	21.65	21.70	21.65	+1.35	3	3078
10:44:30	21.65	21.70	21.65	+1.35	1	3075
10:44:29	21.65	21.70	21.65	+1.35	3	3074
10:44:21	21.65	21.70	21.65	+1.35	1	3071
10:44:20	21.70	21.75	21.70	+1.40	17	3070
10:44:20	21.70	21.75	21.70	+1.40	1	3053
10:44:03	21.70	21.75	21.70	+1.40	2	3052
10:44:00	21.70	21.75	21.75	+1.45	11	3050
10:43:51	21.70	21.75	21.75	+1.45	2	3039
10:43:51	21.70	21.75	21.75	+1.45	10	3037
10:43:44	21.70	21.75	21.70	+1.40	3	3027
10:43:35	21.70	21.75	21.75	+1.45	29	3024
10:43:29	21.75	21.80	21.75	+1.45	2	2995
10:43:21	21.70	21.80	21.70	+1.40	1	2993
10:43:19	21.70	21.80	21.70	+1.40	2	2992
10:43:17	21.75	21.80	21.75	+1.45	2	2990
10:43:17	21.70	21.75	21.75	+1.45	2	2988
10:43:17	21.70	21.75	21.70	+1.40	2	2986
10:43:16	21.65	21.75	21.75	+1.45	8	2984
10:43:15	21.65	21.75	21.75	+1.45	1	2976
10:43:11	21.70	21.75	21.70	+1.40	1	2975
10:43:06	21.65	21.70	21.70	+1.40	2	2974
10:42:57	21.70	21.75	21.70	+1.40	1	2972
10:42:47	21.70	21.75	21.75	+1.45	6	2971
10:42:41	21.65	21.70	21.70	+1.40	1	2965
10:42:35	21.65	21.70	21.70	+1.40	1	2964
10:42:23	21.65	21.70	21.70	+1.40	1	2963
10:42:15	21.65	21.70	21.70	+1.40	8	2962
10:42:14	21.65	21.70	21.65	+1.35	1	2954
10:42:03	21.60	21.70	21.60	+1.30	1	2953
10:42:00	21.65	21.70	21.65	+1.35	1	2952
10:41:51	21.65	21.70	21.65	+1.35	10	2951
10:41:50	21.60	21.70	21.75	+1.45	1	2941
10:41:50	21.60	21.70	21.70	+1.40	4	2940
10:41:41	21.60	21.70	21.70	+1.40	10	2936
10:41:38	21.65	21.70	21.65	+1.35	1	2926
10:41:37	21.60	21.70	21.70	+1.40	1	2925
10:41:33	21.60	21.70	21.70	+1.40	5	2924
10:41:32	21.60	21.65	21.65	+1.35	1	2919
10:41:27	21.60	21.65	21.60	+1.30	2	2918
10:41:23	21.60	21.65	21.70	+1.40	3	2916
10:41:23	21.60	21.65	21.65	+1.35	2	2913
10:41:17	21.65	21.70	21.65	+1.35	2	2911
10:41:13	21.60	21.70	21.60	+1.30	2	2909
10:41:10	21.65	21.70	21.65	+1.35	3	2907
10:41:10	21.55	21.65	21.65	+1.35	7	2904
10:41:08	21.55	21.65	21.65	+1.35	10	2897
10:41:07	21.55	21.65	21.65	+1.35	3	2887
10:41:05	21.55	21.60	21.60	+1.30	8	2884
10:40:55	21.55	21.65	21.65	+1.35	1	2876
10:40:54	21.60	21.65	21.60	+1.30	4	2875
10:40:53	21.60	21.65	21.65	+1.35	1	2871
10:40:39	21.60	21.65	21.65	+1.35	9	2870
10:40:39	21.55	21.60	21.60	+1.30	1	2861
10:40:34	21.55	21.60	21.60	+1.30	1	2860
10:40:25	21.55	21.60	21.60	+1.30	2	2859
10:40:16	21.50	21.60	21.65	+1.35	13	2857
10:40:16	21.50	21.60	21.60	+1.30	7	2844
10:40:09	21.50	21.60	21.60	+1.30	1	2837
10:40:06	21.60	21.65	21.60	+1.30	2	2836
10:40:06	21.50	21.60	21.60	+1.30	3	2834
10:40:06	21.60	21.65	21.60	+1.30	4	2831
10:40:06	21.50	21.60	21.60	+1.30	6	2827
10:40:02	21.50	21.60	21.60	+1.30	3	2821
10:40:02	21.50	21.60	21.60	+1.30	1	2818
10:39:59	21.50	21.60	21.60	+1.30	1	2817
10:39:57	21.60	21.65	21.60	+1.30	5	2816
10:39:54	21.55	21.60	21.60	+1.30	1	2811
10:39:53	21.50	21.60	21.65	+1.35	13	2810
10:39:53	21.50	21.60	21.60	+1.30	17	2797
10:39:52	21.50	21.60	21.60	+1.30	1	2780
10:39:47	21.60	21.65	21.60	+1.30	2	2779
10:39:43	21.55	21.65	21.55	+1.25	1	2777
10:39:38	21.50	21.65	21.65	+1.35	10	2776
10:39:33	21.60	21.65	21.60	+1.30	1	2766
10:39:32	21.50	21.65	21.65	+1.35	1	2765
10:39:26	21.50	21.60	21.60	+1.30	20	2764
10:39:25	21.50	21.55	21.55	+1.25	1	2744
10:39:25	21.50	21.55	21.55	+1.25	10	2743
10:39:25	21.45	21.50	21.50	+1.20	72	2733
10:39:25	21.45	21.50	21.50	+1.20	1	2661
10:39:25	21.45	21.50	21.50	+1.20	17	2660
10:39:25	21.45	21.50	21.50	+1.20	200	2643
10:39:23	21.45	21.50	21.50	+1.20	3	2443
10:39:18	21.45	21.50	21.50	+1.20	2	2440
10:39:01	21.45	21.50	21.50	+1.20	10	2438
10:39:00	21.45	21.50	21.45	+1.15	1	2428
10:38:58	21.40	21.45	21.45	+1.15	34	2427
10:38:53	21.40	21.45	21.40	+1.10	5	2393
10:38:45	21.40	21.45	21.45	+1.15	9	2388
10:38:43	21.40	21.45	21.45	+1.15	5	2379
10:38:37	21.40	21.45	21.40	+1.10	1	2374
10:38:27	21.35	21.40	21.40	+1.10	10	2373
10:38:13	21.30	21.40	21.40	+1.10	5	2363
10:37:59	21.30	21.40	21.40	+1.10	5	2358
10:37:50	21.30	21.40	21.40	+1.10	1	2353
10:37:09	21.40	21.45	21.40	+1.10	10	2352
10:37:09	21.40	21.45	21.40	+1.10	2	2342
10:36:48	21.40	21.45	21.40	+1.10	1	2340
10:36:46	21.40	21.45	21.40	+1.10	2	2339
10:36:22	21.40	21.45	21.40	+1.10	10	2337
10:36:07	21.40	21.45	21.40	+1.10	1	2327
10:36:05	21.40	21.45	21.45	+1.15	1	2326
10:36:03	21.40	21.45	21.45	+1.15	1	2325
10:35:54	21.40	21.45	21.45	+1.15	8	2324
10:35:54	21.40	21.45	21.45	+1.15	3	2316
10:35:54	21.40	21.45	21.45	+1.15	10	2313
10:35:52	21.40	21.45	21.45	+1.15	5	2303
10:35:52	21.40	21.45	21.45	+1.15	1	2298
10:35:47	21.40	21.45	21.45	+1.15	4	2297
10:35:47	21.40	21.45	21.45	+1.15	5	2293
10:35:46	21.40	21.45	21.45	+1.15	2	2288
10:35:41	21.40	21.45	21.45	+1.15	1	2286
10:35:36	21.40	21.45	21.45	+1.15	1	2285
10:35:32	21.40	21.45	21.45	+1.15	10	2284
10:35:20	21.40	21.45	21.40	+1.10	1	2274
10:35:13	21.35	21.45	21.35	+1.05	1	2273
10:34:59	21.35	21.45	21.35	+1.05	3	2272
10:34:42	21.35	21.45	21.35	+1.05	1	2269
10:34:36	21.35	21.40	21.40	+1.10	3	2268
10:34:36	21.30	21.40	21.40	+1.10	50	2265
10:34:34	21.35	21.40	21.35	+1.05	2	2215
10:34:24	21.35	21.40	21.40	+1.10	3	2213
10:34:11	21.35	21.40	21.40	+1.10	2	2210
10:33:30	21.30	21.35	21.35	+1.05	1	2208
10:33:25	21.30	21.35	21.35	+1.05	1	2207
10:33:20	21.30	21.35	21.35	+1.05	11	2206
10:33:09	21.35	21.40	21.35	+1.05	1	2195
10:33:00	21.35	21.40	21.35	+1.05	3	2194
10:32:59	21.35	21.40	21.35	+1.05	1	2191
10:32:58	21.35	21.40	21.35	+1.05	3	2190
10:32:55	21.35	21.40	21.35	+1.05	1	2187
10:32:42	21.35	21.40	21.35	+1.05	1	2186
10:32:36	21.30	21.40	21.40	+1.10	3	2185
10:32:33	21.35	21.40	21.35	+1.05	1	2182
10:32:32	21.30	21.40	21.40	+1.10	24	2181
10:32:30	21.35	21.40	21.40	+1.10	1	2157
10:32:24	21.25	21.40	21.40	+1.10	1	2156
10:32:24	21.25	21.40	21.25	+0.95	3	2155
10:32:24	21.20	21.25	21.40	+1.10	37	2152
10:32:24	21.20	21.25	21.35	+1.05	20	2115
10:32:24	21.20	21.25	21.30	+1.00	12	2095
10:32:24	21.20	21.25	21.25	+0.95	5	2083
10:32:15	21.20	21.25	21.20	+0.90	1	2078
10:31:45	21.25	21.30	21.25	+0.95	36	2077
10:31:45	21.25	21.30	21.25	+0.95	1	2041
10:31:33	21.25	21.30	21.30	+1.00	2	2040
10:30:26	21.25	21.30	21.30	+1.00	1	2038
10:30:17	21.30	21.35	21.30	+1.00	1	2037
10:30:11	21.25	21.35	21.35	+1.05	10	2036
10:30:10	21.25	21.30	21.30	+1.00	1	2026
10:30:03	21.25	21.35	21.35	+1.05	3	2025
10:29:58	21.25	21.35	21.35	+1.05	1	2022
10:29:48	21.25	21.30	21.35	+1.05	16	2021
10:29:48	21.25	21.30	21.30	+1.00	10	2005
10:29:46	21.30	21.35	21.30	+1.00	18	1995
10:29:28	21.30	21.35	21.35	+1.05	1	1977
10:29:09	21.30	21.35	21.30	+1.00	1	1976
10:28:21	21.25	21.30	21.30	+1.00	1	1975
10:28:07	21.25	21.35	21.35	+1.05	1	1974
10:28:00	21.25	21.30	21.30	+1.00	5	1973
10:28:00	21.25	21.30	21.30	+1.00	12	1968
10:28:00	21.25	21.30	21.30	+1.00	1	1956
10:28:00	21.25	21.30	21.30	+1.00	50	1955
10:27:57	21.20	21.25	21.25	+0.95	2	1905
10:27:47	21.20	21.25	21.25	+0.95	1	1903
10:27:42	21.20	21.25	21.25	+0.95	2	1902
10:27:35	21.20	21.25	21.25	+0.95	2	1900
10:27:21	21.20	21.25	21.25	+0.95	1	1898
10:27:20	21.20	21.25	21.25	+0.95	15	1897
10:27:19	21.20	21.25	21.25	+0.95	2	1882
10:26:13	21.20	21.25	21.20	+0.90	5	1880
10:25:52	21.20	21.25	21.20	+0.90	1	1875
10:25:49	21.20	21.25	21.20	+0.90	1	1874
10:25:32	21.15	21.20	21.20	+0.90	3	1873
10:25:31	21.15	21.20	21.20	+0.90	5	1870
10:25:31	21.15	21.20	21.20	+0.90	5	1865
10:24:47	21.10	21.20	21.20	+0.90	1	1860
10:24:10	21.10	21.20	21.20	+0.90	1	1859
10:23:45	21.10	21.20	21.10	+0.80	5	1858
10:23:35	21.10	21.20	21.10	+0.80	4	1853
10:22:09	21.10	21.20	21.10	+0.80	1	1849
10:21:58	21.10	21.20	21.10	+0.80	2	1848
10:21:51	21.15	21.20	21.20	+0.90	1	1846
10:21:49	21.10	21.20	21.20	+0.90	2	1845
10:21:43	21.10	21.20	21.20	+0.90	2	1843
10:21:37	21.10	21.15	21.20	+0.90	1	1841
10:21:37	21.10	21.15	21.15	+0.85	2	1840
10:21:30	21.10	21.15	21.15	+0.85	3	1838
10:21:23	21.10	21.15	21.10	+0.80	5	1835
10:21:17	21.10	21.15	21.15	+0.85	10	1830
10:21:08	21.10	21.15	21.10	+0.80	2	1820
10:20:56	21.10	21.15	21.10	+0.80	5	1818
10:20:43	21.10	21.15	21.15	+0.85	1	1813
10:20:33	21.15	21.20	21.15	+0.85	3	1812
10:20:32	21.15	21.20	21.15	+0.85	4	1809
10:20:32	21.10	21.15	21.15	+0.85	6	1805
10:20:12	21.15	21.20	21.15	+0.85	1	1799
10:20:12	21.15	21.20	21.15	+0.85	1	1798
10:20:12	21.15	21.20	21.15	+0.85	1	1797
10:20:12	21.10	21.20	21.20	+0.90	10	1796
10:20:08	21.15	21.20	21.15	+0.85	1	1786
10:20:02	21.15	21.20	21.15	+0.85	1	1785
10:20:00	21.15	21.20	21.15	+0.85	5	1784
10:19:45	21.15	21.20	21.15	+0.85	1	1779
10:19:38	21.10	21.20	21.20	+0.90	10	1778
10:19:28	21.10	21.15	21.15	+0.85	3	1768
10:19:28	21.15	21.20	21.15	+0.85	2	1765
10:19:21	21.15	21.20	21.15	+0.85	10	1763
10:19:14	21.10	21.15	21.15	+0.85	11	1753
10:19:14	21.10	21.15	21.15	+0.85	20	1742
10:18:51	21.05	21.10	21.10	+0.80	25	1722
10:18:49	21.00	21.05	21.05	+0.75	1	1697
10:18:45	21.05	21.10	21.05	+0.75	4	1696
10:18:39	21.00	21.05	21.05	+0.75	6	1692
10:18:28	21.05	21.10	21.05	+0.75	4	1686
10:18:20	21.00	21.05	21.05	+0.75	2	1682
10:18:20	21.00	21.05	21.05	+0.75	12	1680
10:18:13	20.95	21.00	21.00	+0.70	10	1668
10:18:02	21.00	21.05	21.00	+0.70	2	1658
10:18:01	21.00	21.05	21.00	+0.70	4	1656
10:17:55	21.00	21.05	21.00	+0.70	1	1652
10:17:43	20.95	21.00	21.00	+0.70	6	1651
10:17:39	20.95	21.00	21.00	+0.70	1	1645
10:17:38	21.00	21.05	21.00	+0.70	3	1644
10:17:24	20.95	21.00	21.00	+0.70	1	1641
10:17:24	20.95	21.00	21.00	+0.70	1	1640
10:17:24	20.95	21.00	21.00	+0.70	20	1639
10:17:22	20.90	20.95	20.95	+0.65	10	1619
10:16:50	20.95	21.00	20.95	+0.65	1	1609
10:16:36	20.90	20.95	20.95	+0.65	4	1608
10:16:36	20.90	20.95	20.95	+0.65	1	1604
10:16:36	20.90	20.95	20.95	+0.65	30	1603
10:16:10	20.90	20.95	20.90	+0.60	5	1573
10:15:58	20.90	20.95	20.90	+0.60	1	1568
10:15:31	20.85	20.90	20.90	+0.60	1	1567
10:15:29	20.90	20.95	20.90	+0.60	2	1566
10:15:21	20.90	20.95	20.90	+0.60	2	1564
10:15:21	20.90	20.95	20.90	+0.60	2	1562
10:14:48	20.90	20.95	20.90	+0.60	1	1560
10:14:27	20.90	20.95	20.95	+0.65	1	1559
10:14:20	20.90	20.95	20.95	+0.65	3	1558
10:13:31	20.85	20.90	20.90	+0.60	34	1555
10:13:31	20.90	20.95	20.90	+0.60	7	1521
10:12:08	20.90	20.95	20.90	+0.60	3	1514
10:12:08	20.90	20.95	20.90	+0.60	6	1511
10:07:02	20.90	20.95	20.90	+0.60	1	1505
10:07:00	20.90	20.95	20.90	+0.60	1	1504
10:06:41	20.85	20.90	20.90	+0.60	1	1503
10:06:41	20.90	20.95	20.90	+0.60	3	1502
10:06:24	20.85	20.90	20.90	+0.60	2	1499
10:06:24	20.90	20.95	20.90	+0.60	13	1497
10:05:13	20.95	21.00	20.95	+0.65	1	1484
10:04:33	20.90	20.95	20.95	+0.65	2	1483
10:04:21	20.90	20.95	20.95	+0.65	4	1481
10:04:11	20.95	21.00	20.95	+0.65	7	1477
10:03:04	20.95	21.00	21.00	+0.70	1	1470
10:02:56	20.95	21.00	20.95	+0.65	1	1469
10:01:54	21.00	21.05	21.00	+0.70	4	1468
10:01:54	21.00	21.05	21.00	+0.70	1	1464
10:01:42	21.00	21.05	21.00	+0.70	3	1463
10:01:42	21.00	21.05	21.00	+0.70	3	1460
10:01:42	21.00	21.05	21.00	+0.70	2	1457
10:00:39	21.00	21.05	21.00	+0.70	1	1455
10:00:39	21.05	21.10	21.05	+0.75	3	1454
09:58:35	21.05	21.10	21.05	+0.75	1	1451
09:58:35	21.05	21.10	21.05	+0.75	2	1450
09:57:47	21.05	21.10	21.10	+0.80	1	1448
09:57:40	21.05	21.10	21.10	+0.80	1	1447
09:57:00	21.05	21.10	21.05	+0.75	3	1446
09:57:00	21.05	21.10	21.05	+0.75	1	1443
09:56:43	21.05	21.10	21.05	+0.75	1	1442
09:54:27	21.05	21.10	21.05	+0.75	1	1441
09:53:46	21.00	21.05	21.05	+0.75	1	1440
09:53:45	21.00	21.10	21.00	+0.70	2	1439
09:53:29	21.00	21.05	21.05	+0.75	13	1437
09:53:07	21.00	21.05	21.00	+0.70	1	1424
09:53:07	21.00	21.05	21.00	+0.70	2	1423
09:53:02	21.00	21.05	21.00	+0.70	1	1421
09:52:47	21.00	21.05	21.00	+0.70	1	1420
09:52:32	21.00	21.05	21.00	+0.70	1	1419
09:52:32	21.00	21.05	21.00	+0.70	4	1418
09:51:54	21.00	21.10	21.00	+0.70	1	1414
09:51:33	21.00	21.05	21.05	+0.75	3	1413
09:50:38	21.05	21.10	21.05	+0.75	1	1410
09:50:30	21.05	21.10	21.05	+0.75	1	1409
09:50:19	21.05	21.10	21.05	+0.75	3	1408
09:50:13	21.05	21.10	21.05	+0.75	1	1405
09:49:43	21.05	21.10	21.05	+0.75	2	1404
09:49:43	21.05	21.10	21.05	+0.75	5	1402
09:49:40	21.05	21.10	21.05	+0.75	1	1397
09:49:16	21.05	21.10	21.05	+0.75	3	1396
09:48:02	21.05	21.15	21.05	+0.75	1	1393
09:47:57	21.10	21.15	21.10	+0.80	8	1392
09:47:37	21.10	21.15	21.10	+0.80	1	1384
09:47:36	21.10	21.15	21.10	+0.80	5	1383
09:47:32	21.15	21.20	21.15	+0.85	1	1378
09:47:32	21.10	21.15	21.15	+0.85	4	1377
09:47:32	21.10	21.15	21.15	+0.85	2	1373
09:47:31	21.10	21.15	21.15	+0.85	1	1371
09:45:29	21.10	21.15	21.15	+0.85	10	1370
09:43:56	21.15	21.20	21.15	+0.85	1	1360
09:43:56	21.10	21.15	21.15	+0.85	5	1359
09:43:42	21.10	21.15	21.10	+0.80	6	1354
09:42:49	21.10	21.15	21.15	+0.85	1	1348
09:42:06	21.15	21.20	21.15	+0.85	1	1347
09:41:43	21.10	21.15	21.15	+0.85	19	1346
09:39:50	21.10	21.15	21.10	+0.80	1	1327
09:39:17	21.10	21.15	21.10	+0.80	10	1326
09:38:09	21.05	21.10	21.10	+0.80	1	1316
09:37:52	21.05	21.10	21.10	+0.80	1	1315
09:37:52	21.10	21.15	21.10	+0.80	4	1314
09:37:52	21.10	21.15	21.10	+0.80	9	1310
09:37:36	21.10	21.15	21.10	+0.80	3	1301
09:37:00	21.10	21.15	21.15	+0.85	5	1298
09:36:41	21.05	21.10	21.10	+0.80	7	1293
09:36:38	21.05	21.10	21.10	+0.80	2	1286
09:36:18	21.00	21.10	21.10	+0.80	2	1284
09:35:58	21.00	21.05	21.05	+0.75	1	1282
09:35:58	21.05	21.10	21.05	+0.75	1	1281
09:35:54	21.00	21.05	21.05	+0.75	14	1280
09:35:10	21.05	21.10	21.05	+0.75	4	1266
09:35:00	21.05	21.10	21.05	+0.75	7	1262
09:35:00	21.05	21.10	21.05	+0.75	2	1255
09:34:19	21.05	21.10	21.10	+0.80	5	1253
09:32:31	21.05	21.10	21.05	+0.75	1	1248
09:32:20	21.05	21.10	21.10	+0.80	3	1247
09:31:28	21.10	21.20	21.10	+0.80	8	1244
09:31:23	21.10	21.15	21.15	+0.85	1	1236
09:31:18	21.15	21.20	21.15	+0.85	4	1235
09:31:12	21.20	21.25	21.20	+0.90	1	1231
09:31:10	21.15	21.20	21.20	+0.90	2	1230
09:31:02	21.15	21.20	21.20	+0.90	5	1228
09:30:55	21.15	21.20	21.20	+0.90	1	1223
09:30:48	21.10	21.20	21.20	+0.90	5	1222
09:30:40	21.10	21.15	21.15	+0.85	1	1217
09:30:38	21.15	21.20	21.15	+0.85	2	1216
09:30:38	21.15	21.20	21.15	+0.85	13	1214
09:30:36	21.15	21.20	21.15	+0.85	1	1201
09:30:16	21.20	21.25	21.20	+0.90	1	1200
09:30:05	21.20	21.25	21.20	+0.90	1	1199
09:30:00	21.20	21.25	21.20	+0.90	5	1198
09:29:52	21.15	21.20	21.20	+0.90	5	1193
09:29:47	21.15	21.25	21.15	+0.85	1	1188
09:29:35	21.15	21.20	21.20	+0.90	3	1187
09:29:34	21.10	21.20	21.20	+0.90	1	1184
09:29:34	21.05	21.15	21.20	+0.90	30	1183
09:29:34	21.05	21.15	21.15	+0.85	10	1153
09:29:31	21.05	21.10	21.10	+0.80	1	1143
09:28:50	21.05	21.10	21.10	+0.80	1	1142
09:28:50	21.10	21.15	21.10	+0.80	1	1141
09:28:01	21.05	21.10	21.10	+0.80	2	1140
09:27:44	21.05	21.10	21.10	+0.80	2	1138
09:27:02	21.05	21.10	21.10	+0.80	1	1136
09:27:02	21.10	21.15	21.10	+0.80	1	1135
09:27:01	21.10	21.15	21.10	+0.80	1	1134
09:27:01	21.10	21.15	21.10	+0.80	5	1133
09:26:30	21.10	21.20	21.10	+0.80	1	1128
09:26:23	21.10	21.20	21.10	+0.80	1	1127
09:26:20	21.10	21.15	21.15	+0.85	4	1126
09:26:20	21.10	21.15	21.15	+0.85	1	1122
09:26:04	21.10	21.15	21.10	+0.80	1	1121
09:26:01	21.10	21.15	21.10	+0.80	3	1120
09:25:52	21.10	21.20	21.10	+0.80	1	1117
09:25:49	21.10	21.15	21.15	+0.85	9	1116
09:25:49	21.10	21.15	21.15	+0.85	8	1107
09:25:46	21.05	21.10	21.10	+0.80	1	1099
09:25:22	21.10	21.15	21.10	+0.80	10	1098
09:25:17	21.10	21.15	21.10	+0.80	1	1088
09:25:11	21.10	21.15	21.15	+0.85	1	1087
09:25:05	21.10	21.15	21.15	+0.85	1	1086
09:25:02	21.10	21.15	21.10	+0.80	1	1085
09:24:23	21.10	21.15	21.15	+0.85	22	1084
09:24:23	21.15	21.20	21.15	+0.85	1	1062
09:24:18	21.15	21.20	21.15	+0.85	4	1061
09:23:59	21.20	21.25	21.20	+0.90	1	1057
09:23:53	21.15	21.25	21.25	+0.95	6	1056
09:23:52	21.20	21.25	21.20	+0.90	1	1050
09:23:51	21.20	21.25	21.20	+0.90	1	1049
09:23:45	21.15	21.20	21.20	+0.90	9	1048
09:23:45	21.15	21.20	21.20	+0.90	20	1039
09:23:18	21.10	21.15	21.15	+0.85	2	1019
09:23:18	21.10	21.15	21.15	+0.85	1	1017
09:23:05	21.05	21.15	21.15	+0.85	19	1016
09:23:05	21.05	21.15	21.15	+0.85	5	997
09:23:04	21.10	21.15	21.10	+0.80	7	992
09:23:04	21.10	21.15	21.15	+0.85	2	985
09:22:27	21.10	21.15	21.15	+0.85	2	983
09:22:14	21.05	21.15	21.15	+0.85	3	981
09:22:02	21.05	21.15	21.05	+0.75	1	978
09:22:02	21.05	21.15	21.05	+0.75	1	977
09:21:47	21.05	21.15	21.05	+0.75	5	976
09:21:41	21.05	21.10	21.10	+0.80	1	971
09:21:34	21.05	21.10	21.10	+0.80	5	970
09:21:16	21.05	21.10	21.05	+0.75	1	965
09:21:14	21.05	21.10	21.10	+0.80	1	964
09:20:57	21.00	21.10	21.10	+0.80	2	963
09:20:30	21.00	21.10	21.10	+0.80	1	961
09:20:25	21.05	21.10	21.05	+0.75	1	960
09:20:24	21.05	21.10	21.10	+0.80	2	959
09:20:13	21.05	21.10	21.05	+0.75	1	957
09:20:05	21.10	21.15	21.10	+0.80	1	956
09:20:05	21.10	21.15	21.10	+0.80	3	955
09:19:47	21.10	21.15	21.10	+0.80	5	952
09:19:45	21.10	21.15	21.15	+0.85	3	947
09:19:43	21.10	21.15	21.10	+0.80	1	944
09:19:31	21.00	21.10	21.10	+0.80	40	943
09:19:31	21.05	21.10	21.05	+0.75	1	903
09:19:18	21.05	21.10	21.05	+0.75	1	902
09:19:18	21.05	21.10	21.05	+0.75	1	901
09:19:18	21.00	21.05	21.05	+0.75	1	900
09:18:22	21.05	21.10	21.05	+0.75	3	899
09:18:22	21.00	21.05	21.05	+0.75	7	896
09:17:34	21.00	21.05	21.05	+0.75	1	889
09:17:05	21.00	21.05	21.05	+0.75	1	888
09:16:58	21.00	21.05	21.05	+0.75	4	887
09:15:48	21.05	21.10	21.05	+0.75	2	883
09:15:41	21.05	21.10	21.05	+0.75	2	881
09:15:34	21.00	21.05	21.05	+0.75	10	879
09:15:17	21.00	21.10	21.00	+0.70	5	869
09:15:03	21.00	21.10	21.10	+0.80	3	864
09:15:03	21.05	21.10	21.05	+0.75	5	861
09:14:59	21.05	21.10	21.05	+0.75	1	856
09:14:59	21.00	21.05	21.05	+0.75	1	855
09:14:26	21.00	21.05	21.05	+0.75	1	854
09:14:19	21.00	21.05	21.05	+0.75	1	853
09:13:58	20.95	21.05	21.05	+0.75	1	852
09:13:58	20.95	21.00	21.00	+0.70	1	851
09:13:58	21.00	21.05	21.00	+0.70	10	850
09:13:48	21.00	21.05	21.05	+0.75	1	840
09:13:44	21.00	21.05	21.05	+0.75	1	839
09:13:44	21.00	21.05	21.05	+0.75	1	838
09:13:44	21.00	21.05	21.05	+0.75	10	837
09:13:43	20.95	21.00	21.00	+0.70	2	827
09:13:18	20.95	21.00	21.00	+0.70	1	825
09:13:18	20.95	21.00	21.00	+0.70	2	824
09:12:52	21.00	21.05	21.00	+0.70	1	822
09:12:28	21.00	21.05	21.00	+0.70	2	821
09:12:27	21.00	21.05	21.00	+0.70	2	819
09:12:15	21.00	21.05	21.00	+0.70	1	817
09:12:15	20.95	21.00	21.00	+0.70	26	816
09:11:51	20.95	21.00	20.95	+0.65	2	790
09:11:42	21.00	21.05	21.00	+0.70	2	788
09:11:37	21.00	21.05	21.00	+0.70	1	786
09:11:37	21.00	21.05	21.00	+0.70	1	785
09:11:27	21.00	21.05	21.00	+0.70	5	784
09:10:55	21.05	21.10	21.05	+0.75	1	779
09:10:53	21.05	21.10	21.05	+0.75	1	778
09:10:44	21.05	21.10	21.05	+0.75	1	777
09:10:44	21.05	21.10	21.05	+0.75	2	776
09:10:36	21.05	21.10	21.05	+0.75	2	774
09:10:36	21.05	21.10	21.10	+0.80	1	772
09:10:28	21.05	21.10	21.05	+0.75	1	771
09:10:19	21.05	21.10	21.05	+0.75	2	770
09:10:19	21.05	21.10	21.05	+0.75	2	768
09:10:06	21.10	21.15	21.10	+0.80	1	766
09:10:05	21.10	21.15	21.10	+0.80	1	765
09:10:03	21.10	21.15	21.10	+0.80	1	764
09:09:51	21.10	21.15	21.10	+0.80	1	763
09:09:49	21.10	21.15	21.15	+0.85	2	762
09:09:33	21.15	21.20	21.15	+0.85	6	760
09:09:33	21.15	21.20	21.15	+0.85	1	754
09:09:08	21.15	21.20	21.15	+0.85	3	753
09:09:07	21.10	21.15	21.15	+0.85	9	750
09:09:07	21.10	21.15	21.15	+0.85	8	741
09:08:59	21.10	21.15	21.10	+0.80	1	733
09:08:55	21.10	21.15	21.10	+0.80	1	732
09:08:54	21.10	21.15	21.10	+0.80	2	731
09:08:45	21.10	21.15	21.10	+0.80	1	729
09:08:40	21.10	21.15	21.15	+0.85	10	728
09:08:38	21.10	21.15	21.15	+0.85	2	718
09:08:08	21.05	21.10	21.15	+0.85	2	716
09:08:02	21.05	21.10	21.10	+0.80	9	714
09:07:54	21.05	21.10	21.10	+0.80	1	705
09:07:50	21.05	21.10	21.05	+0.75	1	704
09:07:46	21.10	21.15	21.10	+0.80	3	703
09:07:46	21.05	21.10	21.10	+0.80	8	700
09:07:44	21.00	21.05	21.05	+0.75	1	692
09:07:38	21.05	21.10	21.05	+0.75	2	691
09:07:34	21.05	21.10	21.05	+0.75	1	689
09:07:30	21.05	21.10	21.05	+0.75	1	688
09:07:29	21.05	21.10	21.05	+0.75	3	687
09:07:15	21.00	21.05	21.05	+0.75	8	684
09:07:15	21.10	21.15	21.05	+0.75	10	676
09:07:15	21.10	21.15	21.10	+0.80	2	666
09:07:15	21.10	21.15	21.15	+0.85	1	664
09:07:00	21.05	21.10	21.15	+0.85	2	663
09:07:00	21.05	21.10	21.10	+0.80	3	661
09:06:52	21.10	21.15	21.10	+0.80	1	658
09:06:51	21.10	21.15	21.10	+0.80	1	657
09:06:43	21.10	21.15	21.15	+0.85	2	656
09:06:38	21.10	21.15	21.15	+0.85	1	654
09:06:38	21.10	21.15	21.10	+0.80	1	653
09:06:36	21.10	21.20	21.10	+0.80	1	652
09:06:31	21.15	21.20	21.15	+0.85	1	651
09:06:28	21.10	21.15	21.20	+0.90	30	650
09:06:28	21.10	21.15	21.15	+0.85	20	620
09:06:26	21.10	21.15	21.10	+0.80	1	600
09:06:26	21.10	21.15	21.10	+0.80	1	599
09:06:25	21.05	21.10	21.10	+0.80	2	598
09:06:18	21.05	21.10	21.10	+0.80	1	596
09:06:09	21.05	21.10	21.10	+0.80	1	595
09:06:09	21.10	21.15	21.05	+0.75	1	594
09:06:09	21.10	21.15	21.10	+0.80	4	593
09:06:08	21.05	21.10	21.10	+0.80	3	589
09:06:00	21.05	21.10	21.10	+0.80	4	586
09:05:44	21.10	21.15	21.10	+0.80	1	582
09:05:44	21.10	21.15	21.05	+0.75	5	581
09:05:44	21.10	21.15	21.10	+0.80	5	576
09:05:41	21.10	21.15	21.10	+0.80	6	571
09:05:39	21.10	21.15	21.10	+0.80	2	565
09:05:39	21.05	21.10	21.10	+0.80	23	563
09:05:37	21.05	21.10	21.05	+0.75	1	540
09:05:35	21.05	21.10	21.05	+0.75	3	539
09:05:34	21.00	21.05	21.05	+0.75	4	536
09:05:29	21.00	21.05	21.05	+0.75	6	532
09:05:28	21.00	21.05	21.00	+0.70	1	526
09:05:22	21.00	21.05	21.05	+0.75	9	525
09:05:21	20.95	21.00	21.00	+0.70	28	516
09:05:19	20.95	21.00	20.95	+0.65	2	488
09:05:19	20.95	21.00	20.95	+0.65	1	486
09:05:19	20.90	20.95	20.95	+0.65	46	485
09:05:19	20.85	20.90	20.90	+0.60	12	439
09:05:13	20.85	20.90	20.90	+0.60	3	427
09:05:12	20.80	20.85	20.85	+0.55	3	424
09:05:11	20.85	20.90	20.85	+0.55	3	421
09:05:02	20.85	20.90	20.85	+0.55	1	418
09:04:36	20.85	20.90	20.85	+0.55	1	417
09:04:36	20.85	20.90	20.85	+0.55	1	416
09:04:32	20.85	20.90	20.85	+0.55	2	415
09:04:30	20.85	20.90	20.85	+0.55	2	413
09:04:29	20.85	20.90	20.85	+0.55	1	411
09:04:28	20.85	20.90	20.85	+0.55	2	410
09:04:24	20.85	20.90	20.85	+0.55	4	408
09:04:10	20.85	20.90	20.85	+0.55	1	404
09:03:57	20.90	20.95	20.90	+0.60	3	403
09:03:48	20.90	20.95	20.90	+0.60	2	400
09:03:46	20.90	20.95	20.90	+0.60	1	398
09:03:46	20.90	20.95	20.90	+0.60	5	397
09:03:42	20.90	20.95	20.95	+0.65	1	392
09:03:41	20.90	20.95	20.90	+0.60	4	391
09:03:40	20.90	20.95	20.90	+0.60	2	387
09:03:38	20.90	20.95	20.90	+0.60	2	385
09:03:36	20.90	20.95	20.90	+0.60	1	383
09:03:29	20.85	20.90	20.90	+0.60	11	382
09:03:23	20.85	20.90	20.85	+0.55	1	371
09:03:06	20.85	20.90	20.85	+0.55	1	370
09:03:04	20.90	20.95	20.90	+0.60	8	369
09:03:04	20.90	20.95	20.90	+0.60	1	361
09:02:56	20.90	20.95	20.90	+0.60	1	360
09:02:50	20.90	20.95	20.90	+0.60	1	359
09:02:50	20.90	20.95	20.90	+0.60	1	358
09:02:41	20.85	20.90	20.90	+0.60	6	357
09:02:41	20.90	20.95	20.90	+0.60	4	351
09:02:39	20.85	20.90	20.90	+0.60	6	347
09:02:39	20.85	20.90	20.90	+0.60	10	341
09:02:28	20.85	20.90	20.90	+0.60	1	331
09:02:26	20.85	20.90	20.90	+0.60	1	330
09:02:26	20.85	20.90	20.90	+0.60	1	329
09:02:26	20.85	20.90	20.90	+0.60	18	328
09:02:17	20.90	20.95	20.90	+0.60	1	310
09:02:17	20.85	20.90	20.90	+0.60	7	309
09:02:16	20.80	20.85	20.85	+0.55	2	302
09:02:13	20.80	20.90	20.80	+0.50	1	300
09:02:09	20.80	20.90	20.80	+0.50	2	299
09:02:05	20.85	20.90	20.85	+0.55	2	297
09:02:05	20.80	20.85	20.85	+0.55	8	295
09:01:54	20.80	20.85	20.85	+0.55	1	287
09:01:51	20.85	20.90	20.85	+0.55	1	286
09:01:46	20.85	20.90	20.85	+0.55	1	285
09:01:46	20.85	20.90	20.85	+0.55	1	284
09:01:41	20.80	20.85	20.85	+0.55	4	283
09:01:41	20.85	20.90	20.85	+0.55	4	279
09:01:33	20.80	20.85	20.85	+0.55	7	275
09:01:33	20.80	20.90	20.90	+0.60	1	268
09:01:24	20.90	20.95	20.90	+0.60	8	267
09:01:16	21.00	21.05	21.00	+0.70	6	259
09:01:16	20.95	21.00	21.00	+0.70	4	253
09:01:14	20.90	20.95	20.95	+0.65	5	249
09:01:05	20.80	20.95	20.95	+0.65	4	244
09:01:01	20.85	20.95	20.95	+0.65	1	240
09:00:59	20.85	20.95	20.95	+0.65	1	239
09:00:55	20.90	20.95	20.95	+0.65	4	238
09:00:55	20.95	21.00	20.95	+0.65	1	234
09:00:50	20.95	21.00	20.95	+0.65	1	233
09:00:48	20.95	21.00	21.00	+0.70	1	232
09:00:48	20.95	21.00	21.00	+0.70	1	231
09:00:48	20.95	21.00	21.00	+0.70	4	230
09:00:45	21.00	21.05	21.00	+0.70	2	226
09:00:45	20.95	21.00	21.00	+0.70	4	224
09:00:45	20.95	21.00	21.00	+0.70	1	220
09:00:45	20.90	21.00	21.00	+0.70	18	219
09:00:45	20.90	21.00	21.00	+0.70	15	201
09:00:36	20.85	21.00	21.00	+0.70	3	186
09:00:36	20.85	20.95	21.00	+0.70	8	183
09:00:36	20.85	20.95	20.95	+0.65	3	175
09:00:32	20.85	21.00	21.00	+0.70	3	172
09:00:27	20.90	21.00	21.00	+0.70	1	169
09:00:19	21.00	21.10	21.00	+0.70	1	168
09:00:18	20.95	21.00	21.00	+0.70	1	167
09:00:18	20.90	21.05	21.05	+0.75	2	166
09:00:18	20.90	21.05	21.05	+0.75	3	164
09:00:09	20.90	21.05	21.05	+0.75	3	161
09:00:07	20.95	21.10	20.90	+0.60	12	158
09:00:07	20.95	21.10	20.95	+0.65	14	146
09:00:01	21.00	21.05	21.05	+0.75	3	132
09:00:01	21.00	21.05	21.05	+0.75	1	129
09:00:01	20.90	21.00	21.00	+0.70	4	128
09:00:01	20.90	21.00	21.00	+0.70	13	124
09:00:01	20.90	20.95	20.95	+0.65	7	111
09:00:01	20.90	20.95	20.95	+0.65	4	104
09:00:01	--	--	20.90	+0.60	100	100

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

App Store Card $ 6000 - 數位序號

PChome 購物儲值1,000元

小米 Xiaomi 手環 10

Apple iPhone 17 Pro (512G)

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

Office 2024 家用版盒裝

GARMIN Forerunner 970 GPS全方位鐵人運動錶

家樂福5075元好禮即享券(餘額型)

PChome 購物儲值100,000元

麥當勞大麥克好禮即享券

Samsung Galaxy A56 5G (12G/256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

實價揭露豪宅交易陶朱隱園364...

台北101股權15.1%公開標售底價...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧十銓12月營收36.3億元創新高 20...
‧智邦2025年營收創高年增逾倍看...
‧台積電獨強台股虛胖？金管會：...

加密貨幣

比特幣BTC	91788.99	-2,087.96	-2.22%
以太幣ETH	3212.53	-13.59	-0.42%
瑞波幣XRP	2.25	-0.10	-4.21%
比特幣現金BCH	630.42	-15.26	-2.36%
萊特幣LTC	82.79	-0.79	-0.94%
卡達幣ADA	0.412291	-0.01	-2.27%
波場幣TRX	0.294727	0.00	0.89%
恆星幣XLM	0.238119	-0.01	-5.87%

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。