最新美伊戰事效應貨櫃三雄勁揚、航空股承壓熱門台股開盤跌137.01點

更新報價

正　德 (2641) 航運業上櫃

20.25 ▲+0.05 +0.25% 1.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	7,951	20.25	22	20.30	91	21.25	21.35	20.15	20.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:55	20.20	20.30	20.20	0	1	7988
13:24:55	20.20	20.30	20.20	0	1	7987
13:24:47	20.20	20.30	20.20	0	4	7986
13:24:46	20.25	20.30	20.25	+0.05	4	7982
13:24:43	20.25	20.30	20.25	+0.05	1	7978
13:24:40	20.25	20.30	20.25	+0.05	1	7977
13:24:39	20.25	20.30	20.30	+0.10	1	7976
13:24:36	20.25	20.30	20.25	+0.05	1	7975
13:24:35	20.25	20.30	20.25	+0.05	3	7974
13:24:32	20.25	20.30	20.25	+0.05	2	7971
13:24:31	20.25	20.30	20.25	+0.05	2	7969
13:24:27	20.25	20.30	20.25	+0.05	1	7967
13:24:21	20.25	20.30	20.25	+0.05	6	7966
13:24:17	20.25	20.30	20.25	+0.05	5	7960
13:24:14	20.25	20.30	20.25	+0.05	4	7955
13:23:56	20.25	20.30	20.25	+0.05	6	7951
13:23:35	20.25	20.30	20.25	+0.05	2	7945
13:23:31	20.25	20.30	20.25	+0.05	6	7943
13:23:23	20.25	20.30	20.25	+0.05	1	7937
13:23:20	20.25	20.30	20.25	+0.05	2	7936
13:23:04	20.25	20.30	20.25	+0.05	4	7934
13:22:54	20.25	20.30	20.25	+0.05	10	7930
13:22:53	20.25	20.30	20.25	+0.05	1	7920
13:22:42	20.25	20.30	20.25	+0.05	10	7919
13:22:40	20.25	20.30	20.25	+0.05	8	7909
13:22:38	20.25	20.30	20.25	+0.05	5	7901
13:22:35	20.25	20.30	20.25	+0.05	4	7896
13:22:33	20.25	20.30	20.25	+0.05	22	7892
13:22:33	20.25	20.30	20.25	+0.05	23	7870
13:22:31	20.25	20.30	20.25	+0.05	1	7847
13:22:29	20.25	20.30	20.25	+0.05	2	7846
13:22:24	20.25	20.30	20.25	+0.05	2	7844
13:22:19	20.25	20.30	20.25	+0.05	3	7842
13:22:19	20.25	20.30	20.25	+0.05	10	7839
13:22:19	20.25	20.30	20.25	+0.05	1	7829
13:22:19	20.25	20.30	20.25	+0.05	2	7828
13:22:13	20.25	20.30	20.25	+0.05	2	7826
13:22:09	20.25	20.30	20.25	+0.05	2	7824
13:22:08	20.25	20.30	20.25	+0.05	2	7822
13:22:02	20.25	20.30	20.25	+0.05	2	7820
13:21:51	20.25	20.30	20.30	+0.10	1	7818
13:21:40	20.25	20.30	20.25	+0.05	3	7817
13:21:21	20.25	20.30	20.25	+0.05	1	7814
13:21:11	20.25	20.30	20.25	+0.05	1	7813
13:21:08	20.25	20.30	20.25	+0.05	10	7812
13:21:07	20.25	20.30	20.25	+0.05	3	7802
13:20:55	20.25	20.30	20.25	+0.05	1	7799
13:20:53	20.25	20.30	20.25	+0.05	6	7798
13:20:50	20.25	20.30	20.25	+0.05	10	7792
13:20:16	20.25	20.30	20.25	+0.05	3	7782
13:20:10	20.25	20.30	20.30	+0.10	1	7779
13:20:03	20.25	20.30	20.25	+0.05	5	7778
13:19:55	20.25	20.30	20.25	+0.05	3	7773
13:19:21	20.25	20.30	20.30	+0.10	1	7770
13:19:01	20.25	20.30	20.30	+0.10	2	7769
13:18:56	20.25	20.30	20.30	+0.10	1	7767
13:18:42	20.25	20.30	20.25	+0.05	1	7766
13:18:19	20.25	20.30	20.25	+0.05	1	7765
13:17:55	20.25	20.30	20.25	+0.05	2	7764
13:17:33	20.25	20.30	20.25	+0.05	1	7762
13:17:32	20.25	20.30	20.25	+0.05	1	7761
13:16:47	20.25	20.30	20.25	+0.05	10	7760
13:16:46	20.25	20.30	20.25	+0.05	2	7750
13:16:36	20.25	20.30	20.25	+0.05	1	7748
13:15:23	20.25	20.30	20.25	+0.05	5	7747
13:15:18	20.25	20.30	20.25	+0.05	1	7742
13:15:07	20.25	20.30	20.25	+0.05	1	7741
13:15:01	20.25	20.30	20.25	+0.05	30	7740
13:14:23	20.20	20.25	20.25	+0.05	1	7710
13:14:23	20.20	20.25	20.25	+0.05	5	7709
13:14:23	20.25	20.30	20.25	+0.05	5	7704
13:14:12	20.25	20.30	20.25	+0.05	5	7699
13:14:06	20.25	20.30	20.25	+0.05	1	7694
13:13:52	20.25	20.30	20.25	+0.05	10	7693
13:13:40	20.25	20.30	20.25	+0.05	1	7683
13:13:27	20.25	20.30	20.25	+0.05	3	7682
13:13:10	20.25	20.30	20.25	+0.05	1	7679
13:12:37	20.25	20.30	20.25	+0.05	1	7678
13:12:30	20.25	20.30	20.25	+0.05	1	7677
13:12:27	20.25	20.30	20.25	+0.05	2	7676
13:11:51	20.25	20.30	20.30	+0.10	1	7674
13:10:44	20.25	20.30	20.30	+0.10	1	7673
13:10:16	20.25	20.30	20.30	+0.10	1	7672
13:10:15	20.25	20.30	20.25	+0.05	7	7671
13:09:39	20.25	20.30	20.25	+0.05	3	7664
13:09:35	20.25	20.30	20.25	+0.05	1	7661
13:09:34	20.25	20.30	20.25	+0.05	1	7660
13:09:23	20.25	20.30	20.25	+0.05	3	7659
13:09:04	20.25	20.30	20.25	+0.05	5	7656
13:09:02	20.25	20.30	20.25	+0.05	15	7651
13:08:55	20.25	20.30	20.25	+0.05	2	7636
13:08:43	20.25	20.30	20.25	+0.05	10	7634
13:08:39	20.25	20.30	20.25	+0.05	2	7624
13:08:07	20.25	20.30	20.25	+0.05	2	7622
13:06:31	20.25	20.30	20.30	+0.10	2	7620
13:06:23	20.25	20.30	20.25	+0.05	10	7618
13:05:18	20.25	20.30	20.30	+0.10	10	7608
13:05:12	20.25	20.30	20.30	+0.10	5	7598
13:05:05	20.25	20.30	20.25	+0.05	8	7593
13:05:03	20.25	20.30	20.25	+0.05	3	7585
13:05:02	20.25	20.30	20.25	+0.05	2	7582
13:05:01	20.25	20.30	20.25	+0.05	20	7580
13:03:58	20.25	20.30	20.30	+0.10	1	7560
13:03:55	20.25	20.30	20.30	+0.10	1	7559
13:03:52	20.25	20.30	20.30	+0.10	1	7558
13:03:40	20.30	20.35	20.30	+0.10	1	7557
13:03:21	20.25	20.35	20.35	+0.15	1	7556
13:03:20	20.30	20.35	20.25	+0.05	15	7555
13:03:20	20.30	20.35	20.30	+0.10	10	7540
13:02:59	20.30	20.35	20.30	+0.10	3	7530
13:02:52	20.30	20.35	20.30	+0.10	10	7527
13:02:33	20.30	20.35	20.30	+0.10	1	7517
13:01:35	20.30	20.35	20.30	+0.10	1	7516
13:01:13	20.30	20.35	20.30	+0.10	1	7515
13:00:46	20.30	20.35	20.30	+0.10	1	7514
13:00:35	20.30	20.35	20.30	+0.10	1	7513
13:00:30	20.30	20.35	20.30	+0.10	1	7512
13:00:25	20.30	20.35	20.30	+0.10	3	7511
13:00:15	20.30	20.35	20.30	+0.10	3	7508
13:00:08	20.30	20.35	20.30	+0.10	2	7505
12:59:03	20.30	20.35	20.30	+0.10	5	7503
12:57:38	20.30	20.35	20.30	+0.10	1	7498
12:57:14	20.30	20.35	20.35	+0.15	2	7497
12:56:54	20.30	20.35	20.30	+0.10	10	7495
12:56:54	20.30	20.35	20.30	+0.10	4	7485
12:56:02	20.30	20.35	20.30	+0.10	5	7481
12:54:54	20.30	20.35	20.30	+0.10	1	7476
12:54:27	20.30	20.35	20.35	+0.15	1	7475
12:54:08	20.30	20.35	20.30	+0.10	3	7474
12:54:02	20.25	20.30	20.30	+0.10	20	7471
12:53:53	20.25	20.30	20.30	+0.10	4	7451
12:53:32	20.30	20.35	20.30	+0.10	3	7447
12:53:20	20.30	20.35	20.30	+0.10	5	7444
12:53:19	20.30	20.35	20.30	+0.10	2	7439
12:53:09	20.30	20.35	20.30	+0.10	2	7437
12:53:09	20.30	20.35	20.30	+0.10	1	7435
12:52:37	20.30	20.35	20.30	+0.10	1	7434
12:52:35	20.30	20.35	20.30	+0.10	9	7433
12:52:05	20.30	20.35	20.30	+0.10	5	7424
12:52:04	20.30	20.35	20.30	+0.10	1	7419
12:51:56	20.30	20.35	20.30	+0.10	1	7418
12:51:29	20.30	20.35	20.30	+0.10	1	7417
12:51:25	20.30	20.35	20.35	+0.15	3	7416
12:51:19	20.30	20.35	20.30	+0.10	2	7413
12:50:52	20.30	20.35	20.30	+0.10	2	7411
12:50:52	20.30	20.35	20.30	+0.10	3	7409
12:50:42	20.30	20.35	20.30	+0.10	4	7406
12:50:29	20.30	20.35	20.30	+0.10	1	7402
12:50:26	20.25	20.30	20.30	+0.10	4	7401
12:50:26	20.25	20.30	20.30	+0.10	6	7397
12:50:03	20.25	20.30	20.30	+0.10	1	7391
12:50:03	20.30	20.35	20.30	+0.10	3	7390
12:50:00	20.30	20.35	20.30	+0.10	31	7387
12:49:59	20.30	20.35	20.30	+0.10	1	7356
12:49:54	20.30	20.35	20.30	+0.10	2	7355
12:48:23	20.30	20.35	20.35	+0.15	1	7353
12:48:19	20.30	20.35	20.30	+0.10	1	7352
12:48:12	20.30	20.35	20.30	+0.10	2	7351
12:47:25	20.30	20.35	20.35	+0.15	1	7349
12:47:12	20.30	20.35	20.35	+0.15	1	7348
12:44:56	20.30	20.35	20.35	+0.15	1	7347
12:43:33	20.30	20.35	20.35	+0.15	1	7346
12:43:00	20.30	20.35	20.35	+0.15	1	7345
12:41:48	20.30	20.35	20.35	+0.15	1	7344
12:41:38	20.30	20.35	20.35	+0.15	1	7343
12:41:02	20.30	20.35	20.30	+0.10	3	7342
12:40:49	20.30	20.35	20.35	+0.15	2	7339
12:40:42	20.30	20.35	20.30	+0.10	2	7337
12:40:00	20.30	20.35	20.30	+0.10	1	7335
12:39:30	20.30	20.35	20.35	+0.15	5	7334
12:38:13	20.30	20.35	20.30	+0.10	2	7329
12:37:52	20.30	20.35	20.35	+0.15	10	7327
12:37:44	20.30	20.35	20.35	+0.15	1	7317
12:37:35	20.30	20.35	20.35	+0.15	2	7316
12:36:46	20.35	20.40	20.35	+0.15	6	7314
12:36:45	20.35	20.40	20.35	+0.15	5	7308
12:36:05	20.30	20.35	20.35	+0.15	1	7303
12:35:59	20.35	20.40	20.35	+0.15	1	7302
12:35:53	20.35	20.40	20.35	+0.15	21	7301
12:35:23	20.35	20.40	20.40	+0.20	1	7280
12:35:23	20.35	20.40	20.40	+0.20	2	7279
12:35:23	20.35	20.40	20.40	+0.20	3	7277
12:35:22	20.35	20.40	20.40	+0.20	1	7274
12:35:22	20.30	20.35	20.35	+0.15	48	7273
12:35:22	20.30	20.35	20.35	+0.15	50	7225
12:35:18	20.30	20.35	20.35	+0.15	3	7175
12:33:04	20.30	20.35	20.30	+0.10	1	7172
12:32:03	20.25	20.30	20.30	+0.10	1	7171
12:32:03	20.25	20.30	20.30	+0.10	1	7170
12:32:03	20.25	20.30	20.30	+0.10	8	7169
12:31:45	20.25	20.30	20.30	+0.10	1	7161
12:31:45	20.30	20.35	20.30	+0.10	3	7160
12:31:38	20.30	20.35	20.30	+0.10	1	7157
12:30:43	20.30	20.35	20.30	+0.10	2	7156
12:30:34	20.30	20.35	20.30	+0.10	1	7154
12:30:28	20.30	20.35	20.30	+0.10	1	7153
12:30:21	20.25	20.30	20.30	+0.10	3	7152
12:30:09	20.25	20.30	20.25	+0.05	2	7149
12:29:55	20.25	20.30	20.30	+0.10	1	7147
12:29:52	20.25	20.30	20.30	+0.10	1	7146
12:29:49	20.25	20.30	20.30	+0.10	2	7145
12:29:04	20.30	20.35	20.30	+0.10	2	7143
12:28:35	20.30	20.35	20.30	+0.10	1	7141
12:28:33	20.30	20.35	20.30	+0.10	3	7140
12:28:23	20.30	20.35	20.30	+0.10	1	7137
12:28:13	20.30	20.35	20.30	+0.10	1	7136
12:28:07	20.25	20.30	20.30	+0.10	10	7135
12:28:07	20.25	20.30	20.30	+0.10	1	7125
12:28:04	20.25	20.30	20.30	+0.10	2	7124
12:27:43	20.25	20.30	20.30	+0.10	1	7122
12:27:06	20.30	20.35	20.30	+0.10	1	7121
12:26:53	20.30	20.35	20.30	+0.10	1	7120
12:26:45	20.30	20.35	20.30	+0.10	2	7119
12:26:41	20.30	20.35	20.30	+0.10	5	7117
12:26:37	20.30	20.35	20.35	+0.15	1	7112
12:26:34	20.30	20.35	20.30	+0.10	5	7111
12:26:30	20.30	20.35	20.35	+0.15	1	7106
12:25:55	20.30	20.35	20.30	+0.10	1	7105
12:25:48	20.30	20.35	20.30	+0.10	5	7104
12:24:23	20.30	20.35	20.30	+0.10	2	7099
12:23:19	20.30	20.35	20.35	+0.15	1	7097
12:22:57	20.30	20.35	20.30	+0.10	6	7096
12:22:32	20.30	20.35	20.30	+0.10	12	7090
12:22:31	20.30	20.35	20.30	+0.10	3	7078
12:22:18	20.30	20.35	20.30	+0.10	2	7075
12:22:07	20.30	20.35	20.30	+0.10	6	7073
12:21:49	20.30	20.35	20.30	+0.10	10	7067
12:20:07	20.30	20.35	20.30	+0.10	2	7057
12:19:10	20.25	20.30	20.30	+0.10	21	7055
12:19:10	20.25	20.30	20.30	+0.10	31	7034
12:18:20	20.30	20.35	20.30	+0.10	11	7003
12:17:22	20.30	20.35	20.35	+0.15	1	6992
12:16:59	20.30	20.35	20.35	+0.15	3	6991
12:16:58	20.30	20.35	20.35	+0.15	10	6988
12:16:19	20.25	20.30	20.30	+0.10	33	6978
12:15:33	20.25	20.30	20.30	+0.10	5	6945
12:14:33	20.25	20.30	20.30	+0.10	2	6940
12:13:25	20.25	20.30	20.30	+0.10	2	6938
12:13:05	20.25	20.30	20.30	+0.10	1	6936
12:11:58	20.25	20.30	20.30	+0.10	1	6935
12:11:42	20.25	20.30	20.30	+0.10	2	6934
12:11:00	20.25	20.30	20.30	+0.10	1	6932
12:09:52	20.25	20.30	20.30	+0.10	1	6931
12:09:39	20.25	20.30	20.30	+0.10	1	6930
12:09:26	20.25	20.30	20.30	+0.10	1	6929
12:09:24	20.25	20.30	20.30	+0.10	1	6928
12:08:27	20.25	20.30	20.30	+0.10	2	6927
12:08:17	20.25	20.30	20.30	+0.10	2	6925
12:08:12	20.25	20.30	20.25	+0.05	1	6923
12:07:54	20.25	20.30	20.25	+0.05	1	6922
12:06:55	20.25	20.30	20.25	+0.05	4	6921
12:06:16	20.25	20.30	20.30	+0.10	3	6917
12:04:43	20.25	20.30	20.30	+0.10	3	6914
12:04:24	20.25	20.30	20.30	+0.10	2	6911
12:02:56	20.25	20.30	20.30	+0.10	2	6909
12:01:45	20.30	20.35	20.30	+0.10	16	6907
12:01:42	20.25	20.30	20.30	+0.10	6	6891
12:01:33	20.25	20.30	20.30	+0.10	4	6885
12:01:18	20.25	20.30	20.30	+0.10	1	6881
12:01:13	20.25	20.30	20.25	+0.05	1	6880
12:00:46	20.25	20.30	20.30	+0.10	1	6879
12:00:46	20.25	20.30	20.30	+0.10	3	6878
12:00:28	20.25	20.30	20.30	+0.10	5	6875
11:58:32	20.25	20.30	20.25	+0.05	1	6870
11:55:27	20.30	20.35	20.30	+0.10	3	6869
11:55:09	20.30	20.35	20.30	+0.10	1	6866
11:55:04	20.25	20.30	20.30	+0.10	1	6865
11:55:02	20.30	20.35	20.30	+0.10	1	6864
11:54:43	20.30	20.35	20.30	+0.10	1	6863
11:54:07	20.30	20.35	20.30	+0.10	2	6862
11:53:36	20.25	20.30	20.30	+0.10	10	6860
11:53:09	20.25	20.30	20.30	+0.10	1	6850
11:52:39	20.25	20.30	20.30	+0.10	1	6849
11:52:21	20.25	20.30	20.30	+0.10	3	6848
11:49:53	20.30	20.35	20.30	+0.10	3	6845
11:49:41	20.25	20.30	20.30	+0.10	11	6842
11:49:34	20.25	20.30	20.30	+0.10	1	6831
11:49:26	20.25	20.30	20.30	+0.10	1	6830
11:48:58	20.30	20.35	20.30	+0.10	8	6829
11:48:58	20.30	20.35	20.30	+0.10	2	6821
11:48:50	20.30	20.35	20.30	+0.10	10	6819
11:48:28	20.30	20.35	20.30	+0.10	5	6809
11:48:24	20.30	20.35	20.30	+0.10	4	6804
11:47:42	20.30	20.35	20.30	+0.10	5	6800
11:45:01	20.30	20.35	20.35	+0.15	1	6795
11:43:22	20.30	20.35	20.30	+0.10	3	6794
11:41:59	20.30	20.35	20.30	+0.10	1	6791
11:41:29	20.30	20.35	20.30	+0.10	5	6790
11:40:34	20.30	20.35	20.30	+0.10	5	6785
11:40:00	20.30	20.35	20.30	+0.10	2	6780
11:39:49	20.30	20.35	20.30	+0.10	25	6778
11:38:28	20.30	20.35	20.35	+0.15	4	6753
11:36:33	20.30	20.35	20.30	+0.10	1	6749
11:35:53	20.30	20.35	20.30	+0.10	28	6748
11:35:19	20.30	20.35	20.30	+0.10	1	6720
11:34:43	20.30	20.35	20.35	+0.15	1	6719
11:32:15	20.30	20.35	20.30	+0.10	5	6718
11:31:56	20.30	20.35	20.35	+0.15	5	6713
11:31:30	20.30	20.35	20.30	+0.10	1	6708
11:31:15	20.30	20.35	20.30	+0.10	1	6707
11:30:52	20.30	20.35	20.35	+0.15	3	6706
11:29:02	20.30	20.35	20.30	+0.10	1	6703
11:25:53	20.30	20.35	20.30	+0.10	1	6702
11:25:47	20.30	20.35	20.30	+0.10	1	6701
11:25:35	20.30	20.35	20.30	+0.10	1	6700
11:24:58	20.30	20.35	20.30	+0.10	3	6699
11:24:31	20.30	20.35	20.35	+0.15	6	6696
11:23:11	20.30	20.35	20.35	+0.15	2	6690
11:21:51	20.30	20.35	20.35	+0.15	2	6688
11:21:45	20.30	20.35	20.35	+0.15	3	6686
11:21:24	20.30	20.35	20.35	+0.15	3	6683
11:21:02	20.30	20.35	20.35	+0.15	5	6680
11:20:23	20.30	20.35	20.35	+0.15	1	6675
11:20:08	20.30	20.35	20.35	+0.15	1	6674
11:19:07	20.30	20.35	20.25	+0.05	14	6673
11:19:07	20.30	20.35	20.30	+0.10	6	6659
11:19:05	20.25	20.30	20.30	+0.10	35	6653
11:19:01	20.25	20.30	20.25	+0.05	3	6618
11:18:48	20.25	20.30	20.25	+0.05	1	6615
11:18:27	20.25	20.30	20.25	+0.05	1	6614
11:17:39	20.25	20.30	20.25	+0.05	1	6613
11:16:44	20.25	20.30	20.25	+0.05	5	6612
11:16:35	20.25	20.30	20.25	+0.05	10	6607
11:16:04	20.25	20.30	20.25	+0.05	3	6597
11:14:16	20.20	20.25	20.25	+0.05	1	6594
11:14:16	20.20	20.25	20.25	+0.05	1	6593
11:14:16	20.20	20.25	20.25	+0.05	4	6592
11:14:16	20.20	20.25	20.25	+0.05	22	6588
11:11:44	20.20	20.25	20.25	+0.05	1	6566
11:10:58	20.20	20.25	20.20	0	1	6565
11:10:58	20.15	20.20	20.20	0	1	6564
11:10:00	20.15	20.20	20.20	0	1	6563
11:09:48	20.20	20.25	20.20	0	4	6562
11:09:27	20.20	20.25	20.20	0	10	6558
11:08:51	20.20	20.25	20.20	0	10	6548
11:07:32	20.20	20.25	20.20	0	1	6538
11:07:29	20.20	20.25	20.20	0	2	6537
11:07:22	20.20	20.25	20.20	0	1	6535
11:07:09	20.20	20.25	20.20	0	3	6534
11:06:35	20.20	20.25	20.20	0	4	6531
11:06:35	20.20	20.25	20.20	0	1	6527
11:06:34	20.15	20.20	20.20	0	5	6526
11:06:33	20.15	20.20	20.20	0	2	6521
11:06:16	20.15	20.20	20.20	0	20	6519
11:05:57	20.15	20.20	20.20	0	1	6499
11:05:14	20.15	20.20	20.20	0	1	6498
11:05:05	20.15	20.20	20.20	0	10	6497
11:05:01	20.15	20.20	20.20	0	10	6487
11:04:35	20.15	20.20	20.15	-0.05	6	6477
11:04:34	20.15	20.20	20.20	0	5	6471
11:04:01	20.15	20.20	20.20	0	1	6466
11:03:14	20.15	20.20	20.20	0	2	6465
11:02:46	20.15	20.20	20.20	0	3	6463
11:02:42	20.15	20.20	20.15	-0.05	2	6460
11:01:58	20.15	20.20	20.20	0	3	6458
11:01:55	20.15	20.20	20.20	0	1	6455
11:00:41	20.15	20.20	20.15	-0.05	1	6454
10:59:51	20.15	20.20	20.15	-0.05	3	6453
10:59:13	20.15	20.20	20.20	0	1	6450
10:58:59	20.20	20.25	20.20	0	11	6449
10:58:59	20.20	20.25	20.20	0	1	6438
10:58:55	20.20	20.25	20.20	0	5	6437
10:58:13	20.20	20.25	20.20	0	1	6432
10:58:11	20.20	20.25	20.20	0	2	6431
10:58:11	20.15	20.20	20.20	0	8	6429
10:57:31	20.20	20.25	20.20	0	1	6421
10:57:17	20.20	20.25	20.20	0	1	6420
10:57:01	20.15	20.25	20.15	-0.05	5	6419
10:56:51	20.15	20.25	20.15	-0.05	5	6414
10:56:27	20.15	20.25	20.15	-0.05	2	6409
10:55:58	20.15	20.25	20.15	-0.05	1	6407
10:55:17	20.15	20.25	20.15	-0.05	2	6406
10:54:03	20.20	20.25	20.20	0	5	6404
10:53:48	20.20	20.25	20.20	0	2	6399
10:52:40	20.20	20.25	20.20	0	1	6397
10:52:33	20.15	20.20	20.20	0	1	6396
10:52:06	20.15	20.20	20.20	0	2	6395
10:51:47	20.15	20.20	20.20	0	1	6393
10:51:45	20.15	20.20	20.20	0	1	6392
10:51:43	20.20	20.25	20.20	0	42	6391
10:50:40	20.20	20.25	20.20	0	1	6349
10:50:11	20.20	20.25	20.20	0	17	6348
10:50:00	20.20	20.25	20.20	0	1	6331
10:47:46	20.20	20.25	20.25	+0.05	1	6330
10:46:48	20.20	20.25	20.20	0	1	6329
10:46:48	20.20	20.25	20.20	0	10	6328
10:46:31	20.20	20.25	20.20	0	1	6318
10:46:02	20.20	20.25	20.20	0	1	6317
10:45:42	20.20	20.25	20.20	0	1	6316
10:44:03	20.20	20.25	20.20	0	4	6315
10:44:01	20.20	20.25	20.20	0	2	6311
10:44:01	20.20	20.25	20.20	0	15	6309
10:42:34	20.20	20.25	20.20	0	5	6294
10:42:25	20.20	20.25	20.25	+0.05	10	6289
10:41:43	20.25	20.30	20.25	+0.05	1	6279
10:41:43	20.25	20.30	20.25	+0.05	6	6278
10:41:43	20.20	20.25	20.25	+0.05	4	6272
10:41:29	20.20	20.25	20.25	+0.05	1	6268
10:41:11	20.20	20.25	20.25	+0.05	10	6267
10:40:48	20.20	20.25	20.25	+0.05	1	6257
10:40:35	20.20	20.25	20.25	+0.05	2	6256
10:39:25	20.25	20.30	20.25	+0.05	1	6254
10:37:30	20.20	20.25	20.25	+0.05	1	6253
10:37:07	20.20	20.25	20.25	+0.05	1	6252
10:36:39	20.20	20.25	20.25	+0.05	1	6251
10:35:13	20.20	20.25	20.25	+0.05	1	6250
10:35:08	20.20	20.25	20.25	+0.05	1	6249
10:34:49	20.20	20.25	20.25	+0.05	1	6248
10:34:42	20.20	20.25	20.20	0	14	6247
10:34:39	20.20	20.25	20.20	0	25	6233
10:33:26	20.20	20.25	20.20	0	1	6208
10:31:19	20.20	20.30	20.20	0	1	6207
10:31:18	20.20	20.25	20.25	+0.05	20	6206
10:30:50	20.15	20.20	20.20	0	1	6186
10:30:47	20.15	20.20	20.20	0	1	6185
10:30:46	20.15	20.20	20.20	0	1	6184
10:30:45	20.15	20.20	20.20	0	2	6183
10:30:43	20.15	20.20	20.20	0	1	6181
10:30:00	20.20	20.25	20.20	0	7	6180
10:30:00	20.20	20.25	20.20	0	24	6173
10:29:54	20.20	20.25	20.20	0	4	6149
10:29:54	20.20	20.25	20.20	0	21	6145
10:29:54	20.20	20.25	20.20	0	1	6124
10:29:54	20.20	20.25	20.20	0	3	6123
10:29:54	20.20	20.25	20.20	0	12	6120
10:29:54	20.20	20.25	20.20	0	8	6108
10:29:54	20.20	20.25	20.20	0	34	6100
10:29:54	20.20	20.25	20.20	0	17	6066
10:29:53	20.20	20.25	20.20	0	11	6049
10:29:00	20.20	20.25	20.25	+0.05	1	6038
10:28:45	20.25	20.30	20.25	+0.05	1	6037
10:28:40	20.20	20.25	20.25	+0.05	1	6036
10:28:37	20.20	20.25	20.25	+0.05	5	6035
10:28:34	20.20	20.25	20.25	+0.05	1	6030
10:28:29	20.20	20.25	20.25	+0.05	5	6029
10:27:54	20.20	20.25	20.25	+0.05	1	6024
10:27:49	20.20	20.25	20.25	+0.05	1	6023
10:27:12	20.20	20.25	20.25	+0.05	1	6022
10:26:32	20.20	20.25	20.25	+0.05	1	6021
10:26:29	20.20	20.25	20.25	+0.05	1	6020
10:26:16	20.20	20.25	20.25	+0.05	2	6019
10:26:15	20.20	20.25	20.25	+0.05	3	6017
10:25:28	20.20	20.25	20.20	0	1	6014
10:24:35	20.20	20.25	20.25	+0.05	1	6013
10:24:22	20.20	20.25	20.20	0	2	6012
10:23:54	20.20	20.25	20.25	+0.05	1	6010
10:23:44	20.20	20.25	20.20	0	10	6009
10:23:38	20.20	20.25	20.20	0	1	5999
10:23:16	20.25	20.30	20.25	+0.05	1	5998
10:23:16	20.25	20.30	20.25	+0.05	2	5997
10:23:16	20.20	20.25	20.25	+0.05	3	5995
10:23:03	20.20	20.25	20.25	+0.05	5	5992
10:22:50	20.20	20.25	20.25	+0.05	3	5987
10:22:46	20.20	20.25	20.25	+0.05	1	5984
10:22:42	20.20	20.25	20.25	+0.05	5	5983
10:21:53	20.20	20.25	20.25	+0.05	1	5978
10:21:35	20.20	20.25	20.25	+0.05	1	5977
10:21:34	20.25	20.30	20.25	+0.05	10	5976
10:21:09	20.25	20.30	20.25	+0.05	1	5966
10:21:09	20.25	20.30	20.25	+0.05	1	5965
10:20:55	20.25	20.30	20.25	+0.05	1	5964
10:20:47	20.20	20.25	20.25	+0.05	4	5963
10:20:35	20.20	20.25	20.20	0	1	5959
10:20:17	20.20	20.25	20.20	0	17	5958
10:20:14	20.20	20.25	20.25	+0.05	1	5941
10:19:48	20.20	20.25	20.25	+0.05	3	5940
10:19:07	20.20	20.25	20.25	+0.05	2	5937
10:18:46	20.20	20.25	20.25	+0.05	1	5935
10:18:25	20.20	20.30	20.20	0	1	5934
10:17:55	20.25	20.30	20.25	+0.05	2	5933
10:17:55	20.25	20.30	20.25	+0.05	1	5931
10:17:45	20.25	20.30	20.25	+0.05	1	5930
10:17:44	20.25	20.30	20.25	+0.05	2	5929
10:17:43	20.25	20.30	20.25	+0.05	1	5927
10:17:43	20.25	20.30	20.25	+0.05	6	5926
10:17:43	20.20	20.25	20.25	+0.05	4	5920
10:17:36	20.20	20.25	20.25	+0.05	1	5916
10:17:19	20.20	20.25	20.25	+0.05	1	5915
10:17:14	20.20	20.25	20.25	+0.05	3	5914
10:17:05	20.20	20.25	20.20	0	1	5911
10:14:50	20.20	20.25	20.20	0	2	5910
10:14:41	20.20	20.25	20.20	0	2	5908
10:14:21	20.20	20.25	20.20	0	10	5906
10:14:04	20.20	20.25	20.25	+0.05	1	5896
10:13:47	20.20	20.25	20.25	+0.05	5	5895
10:12:43	20.25	20.30	20.25	+0.05	1	5890
10:12:37	20.20	20.25	20.25	+0.05	2	5889
10:12:33	20.20	20.25	20.25	+0.05	1	5887
10:12:20	20.25	20.30	20.25	+0.05	1	5886
10:12:05	20.25	20.30	20.25	+0.05	2	5885
10:11:56	20.20	20.25	20.30	+0.10	1	5883
10:11:56	20.20	20.25	20.25	+0.05	1	5882
10:11:47	20.20	20.25	20.25	+0.05	5	5881
10:10:28	20.20	20.25	20.25	+0.05	3	5876
10:10:23	20.25	20.30	20.25	+0.05	7	5873
10:10:23	20.25	20.30	20.25	+0.05	7	5866
10:10:23	20.20	20.25	20.25	+0.05	6	5859
10:10:11	20.20	20.25	20.20	0	1	5853
10:09:59	20.25	20.30	20.25	+0.05	56	5852
10:09:43	20.25	20.30	20.25	+0.05	1	5796
10:09:36	20.25	20.30	20.25	+0.05	3	5795
10:09:28	20.25	20.30	20.25	+0.05	1	5792
10:09:27	20.25	20.30	20.25	+0.05	1	5791
10:09:00	20.25	20.30	20.25	+0.05	10	5790
10:09:00	20.25	20.30	20.30	+0.10	1	5780
10:08:50	20.25	20.30	20.25	+0.05	2	5779
10:08:21	20.25	20.30	20.25	+0.05	1	5777
10:08:11	20.25	20.30	20.30	+0.10	2	5776
10:08:05	20.25	20.30	20.25	+0.05	2	5774
10:07:19	20.25	20.30	20.25	+0.05	13	5772
10:06:57	20.25	20.30	20.25	+0.05	10	5759
10:05:30	20.25	20.30	20.25	+0.05	2	5749
10:05:07	20.25	20.30	20.25	+0.05	3	5747
10:05:06	20.25	20.30	20.30	+0.10	1	5744
10:04:15	20.25	20.30	20.25	+0.05	2	5743
10:03:49	20.25	20.30	20.25	+0.05	2	5741
10:03:22	20.25	20.30	20.25	+0.05	3	5739
10:03:22	20.25	20.30	20.25	+0.05	20	5736
10:03:08	20.20	20.25	20.25	+0.05	1	5716
10:02:58	20.25	20.30	20.25	+0.05	5	5715
10:02:58	20.25	20.30	20.25	+0.05	17	5710
10:02:53	20.25	20.30	20.25	+0.05	2	5693
10:02:50	20.25	20.30	20.25	+0.05	1	5691
10:01:48	20.25	20.30	20.30	+0.10	1	5690
10:01:02	20.25	20.30	20.25	+0.05	6	5689
10:01:02	20.20	20.25	20.25	+0.05	14	5683
10:00:42	20.20	20.25	20.25	+0.05	7	5669
10:00:38	20.20	20.25	20.25	+0.05	10	5662
10:00:33	20.20	20.25	20.20	0	2	5652
10:00:32	20.20	20.25	20.25	+0.05	2	5650
10:00:30	20.20	20.25	20.20	0	4	5648
10:00:11	20.20	20.25	20.20	0	1	5644
10:00:07	20.20	20.25	20.20	0	12	5643
10:00:02	20.20	20.25	20.20	0	1	5631
09:59:44	20.20	20.25	20.20	0	27	5630
09:59:39	20.25	20.30	20.25	+0.05	4	5603
09:59:39	20.25	20.30	20.25	+0.05	6	5599
09:59:30	20.25	20.30	20.25	+0.05	2	5593
09:59:14	20.20	20.25	20.25	+0.05	5	5591
09:59:05	20.20	20.25	20.25	+0.05	2	5586
09:59:03	20.20	20.25	20.25	+0.05	5	5584
09:58:53	20.25	20.30	20.25	+0.05	41	5579
09:58:53	20.25	20.30	20.25	+0.05	1	5538
09:58:49	20.25	20.30	20.25	+0.05	3	5537
09:58:32	20.25	20.30	20.25	+0.05	1	5534
09:57:56	20.25	20.30	20.25	+0.05	2	5533
09:57:11	20.25	20.30	20.25	+0.05	3	5531
09:55:35	20.20	20.25	20.25	+0.05	1	5528
09:55:34	20.20	20.25	20.25	+0.05	3	5527
09:55:34	20.20	20.25	20.25	+0.05	1	5524
09:55:33	20.20	20.25	20.25	+0.05	1	5523
09:55:30	20.20	20.25	20.25	+0.05	1	5522
09:55:18	20.20	20.25	20.25	+0.05	1	5521
09:55:18	20.20	20.25	20.20	0	1	5520
09:55:14	20.20	20.25	20.20	0	2	5519
09:55:06	20.20	20.25	20.25	+0.05	2	5517
09:55:00	20.20	20.25	20.25	+0.05	2	5515
09:54:47	20.20	20.25	20.25	+0.05	3	5513
09:54:39	20.20	20.25	20.20	0	5	5510
09:54:35	20.20	20.25	20.20	0	1	5505
09:54:29	20.20	20.25	20.25	+0.05	2	5504
09:54:23	20.20	20.25	20.20	0	3	5502
09:54:20	20.25	20.30	20.25	+0.05	42	5499
09:54:20	20.25	20.30	20.25	+0.05	9	5457
09:54:20	20.25	20.30	20.25	+0.05	10	5448
09:54:16	20.25	20.30	20.25	+0.05	1	5438
09:53:52	20.25	20.30	20.25	+0.05	2	5437
09:53:44	20.25	20.30	20.25	+0.05	10	5435
09:53:43	20.25	20.30	20.30	+0.10	1	5425
09:52:56	20.25	20.30	20.30	+0.10	1	5424
09:52:50	20.30	20.35	20.30	+0.10	12	5423
09:52:35	20.30	20.35	20.30	+0.10	1	5411
09:51:55	20.25	20.30	20.30	+0.10	8	5410
09:51:52	20.25	20.30	20.25	+0.05	1	5402
09:51:30	20.25	20.30	20.30	+0.10	1	5401
09:51:29	20.25	20.30	20.30	+0.10	1	5400
09:51:16	20.25	20.30	20.30	+0.10	1	5399
09:50:31	20.25	20.30	20.30	+0.10	1	5398
09:50:02	20.25	20.30	20.25	+0.05	2	5397
09:50:02	20.25	20.30	20.25	+0.05	5	5395
09:49:56	20.25	20.30	20.25	+0.05	1	5390
09:49:51	20.25	20.30	20.25	+0.05	2	5389
09:49:50	20.25	20.30	20.25	+0.05	1	5387
09:49:43	20.25	20.30	20.30	+0.10	1	5386
09:49:41	20.25	20.30	20.25	+0.05	20	5385
09:49:21	20.25	20.30	20.25	+0.05	1	5365
09:49:15	20.25	20.30	20.25	+0.05	1	5364
09:49:07	20.25	20.30	20.25	+0.05	3	5363
09:49:02	20.25	20.30	20.25	+0.05	1	5360
09:49:02	20.25	20.30	20.25	+0.05	30	5359
09:48:39	20.25	20.30	20.25	+0.05	10	5329
09:48:22	20.25	20.30	20.25	+0.05	1	5319
09:48:06	20.25	20.30	20.25	+0.05	3	5318
09:48:01	20.25	20.30	20.25	+0.05	30	5315
09:47:44	20.25	20.30	20.25	+0.05	30	5285
09:47:44	20.25	20.30	20.30	+0.10	2	5255
09:47:38	20.25	20.30	20.30	+0.10	1	5253
09:47:35	20.25	20.30	20.30	+0.10	1	5252
09:47:27	20.25	20.30	20.25	+0.05	1	5251
09:47:27	20.25	20.30	20.30	+0.10	10	5250
09:47:26	20.25	20.30	20.25	+0.05	1	5240
09:47:19	20.25	20.30	20.25	+0.05	1	5239
09:47:00	20.25	20.30	20.30	+0.10	1	5238
09:47:00	20.30	20.35	20.30	+0.10	4	5237
09:46:59	20.30	20.35	20.30	+0.10	1	5233
09:46:51	20.30	20.35	20.30	+0.10	1	5232
09:46:49	20.30	20.35	20.30	+0.10	6	5231
09:46:44	20.30	20.35	20.30	+0.10	7	5225
09:46:42	20.30	20.35	20.30	+0.10	36	5218
09:46:42	20.35	20.40	20.35	+0.15	26	5182
09:46:42	20.35	20.40	20.35	+0.15	20	5156
09:46:42	20.35	20.40	20.35	+0.15	20	5136
09:46:41	20.35	20.40	20.35	+0.15	2	5116
09:46:38	20.35	20.40	20.35	+0.15	1	5114
09:46:28	20.35	20.40	20.35	+0.15	13	5113
09:46:28	20.35	20.40	20.35	+0.15	1	5100
09:46:28	20.35	20.40	20.35	+0.15	1	5099
09:46:28	20.35	20.40	20.35	+0.15	2	5098
09:46:28	20.35	20.40	20.35	+0.15	12	5096
09:46:28	20.35	20.40	20.35	+0.15	10	5084
09:45:20	20.35	20.40	20.35	+0.15	1	5074
09:45:03	20.40	20.45	20.40	+0.20	62	5073
09:45:03	20.40	20.45	20.45	+0.25	1	5011
09:44:53	20.40	20.45	20.45	+0.25	5	5010
09:44:44	20.40	20.45	20.45	+0.25	2	5005
09:44:24	20.45	20.50	20.45	+0.25	1	5003
09:44:24	20.45	20.50	20.45	+0.25	1	5002
09:44:19	20.45	20.50	20.45	+0.25	1	5001
09:44:19	20.45	20.50	20.45	+0.25	1	5000
09:44:19	20.45	20.50	20.45	+0.25	1	4999
09:44:19	20.45	20.50	20.45	+0.25	1	4998
09:44:19	20.45	20.50	20.45	+0.25	1	4997
09:44:19	20.40	20.45	20.45	+0.25	14	4996
09:44:00	20.40	20.45	20.40	+0.20	1	4982
09:43:41	20.40	20.45	20.45	+0.25	1	4981
09:43:25	20.40	20.45	20.45	+0.25	1	4980
09:43:22	20.40	20.45	20.45	+0.25	1	4979
09:43:13	20.40	20.45	20.45	+0.25	1	4978
09:42:43	20.40	20.45	20.40	+0.20	3	4977
09:41:57	20.40	20.45	20.45	+0.25	1	4974
09:41:46	20.40	20.45	20.45	+0.25	1	4973
09:41:32	20.40	20.45	20.45	+0.25	1	4972
09:41:19	20.45	20.50	20.45	+0.25	1	4971
09:41:15	20.45	20.50	20.45	+0.25	1	4970
09:41:15	20.40	20.45	20.45	+0.25	1	4969
09:41:12	20.45	20.50	20.45	+0.25	1	4968
09:41:12	20.45	20.50	20.45	+0.25	1	4967
09:41:12	20.40	20.45	20.45	+0.25	1	4966
09:41:08	20.45	20.50	20.45	+0.25	1	4965
09:41:00	20.40	20.45	20.45	+0.25	1	4964
09:40:56	20.45	20.50	20.45	+0.25	1	4963
09:40:56	20.40	20.45	20.50	+0.30	5	4962
09:40:56	20.40	20.45	20.45	+0.25	5	4957
09:40:56	20.40	20.45	20.45	+0.25	5	4952
09:40:52	20.40	20.45	20.40	+0.20	2	4947
09:40:48	20.40	20.45	20.45	+0.25	10	4945
09:40:22	20.40	20.45	20.45	+0.25	1	4935
09:40:15	20.40	20.45	20.45	+0.25	1	4934
09:40:03	20.40	20.45	20.45	+0.25	1	4933
09:40:02	20.40	20.45	20.45	+0.25	1	4932
09:39:32	20.40	20.45	20.40	+0.20	3	4931
09:39:26	20.40	20.45	20.45	+0.25	1	4928
09:38:53	20.40	20.45	20.40	+0.20	1	4927
09:38:52	20.40	20.45	20.40	+0.20	20	4926
09:38:52	20.35	20.40	20.40	+0.20	4	4906
09:38:45	20.35	20.40	20.40	+0.20	1	4902
09:38:43	20.35	20.40	20.40	+0.20	1	4901
09:38:40	20.35	20.40	20.40	+0.20	10	4900
09:38:18	20.35	20.40	20.40	+0.20	1	4890
09:38:06	20.40	20.45	20.40	+0.20	10	4889
09:37:57	20.35	20.40	20.40	+0.20	1	4879
09:37:54	20.35	20.40	20.40	+0.20	1	4878
09:37:53	20.35	20.40	20.40	+0.20	1	4877
09:37:49	20.35	20.40	20.40	+0.20	1	4876
09:37:45	20.35	20.40	20.35	+0.15	1	4875
09:37:45	20.35	20.40	20.40	+0.20	20	4874
09:37:42	20.35	20.40	20.35	+0.15	1	4854
09:37:33	20.35	20.40	20.35	+0.15	1	4853
09:37:24	20.35	20.40	20.35	+0.15	2	4852
09:37:16	20.35	20.40	20.40	+0.20	1	4850
09:37:15	20.35	20.40	20.40	+0.20	2	4849
09:37:10	20.40	20.45	20.40	+0.20	26	4847
09:37:10	20.40	20.45	20.40	+0.20	7	4821
09:36:12	20.45	20.50	20.50	+0.30	1	4814
09:36:11	20.45	20.50	20.50	+0.30	1	4813
09:36:05	20.45	20.50	20.50	+0.30	1	4812
09:36:03	20.50	20.55	20.50	+0.30	1	4811
09:36:01	20.50	20.55	20.50	+0.30	1	4810
09:35:57	20.50	20.55	20.50	+0.30	4	4809
09:35:57	20.50	20.55	20.50	+0.30	4	4805
09:35:57	20.45	20.50	20.50	+0.30	16	4801
09:35:52	20.45	20.50	20.50	+0.30	1	4785
09:35:50	20.45	20.50	20.50	+0.30	3	4784
09:35:48	20.45	20.50	20.50	+0.30	5	4781
09:35:45	20.45	20.50	20.50	+0.30	5	4776
09:35:32	20.45	20.50	20.50	+0.30	1	4771
09:34:34	20.45	20.50	20.45	+0.25	4	4770
09:34:30	20.45	20.50	20.45	+0.25	1	4766
09:34:14	20.45	20.50	20.45	+0.25	2	4765
09:34:09	20.45	20.50	20.45	+0.25	2	4763
09:34:09	20.45	20.50	20.45	+0.25	10	4761
09:33:32	20.45	20.50	20.45	+0.25	1	4751
09:33:12	20.45	20.50	20.45	+0.25	3	4750
09:33:10	20.45	20.50	20.45	+0.25	10	4747
09:32:58	20.40	20.45	20.45	+0.25	1	4737
09:32:58	20.40	20.45	20.45	+0.25	3	4736
09:32:58	20.45	20.50	20.45	+0.25	7	4733
09:32:52	20.40	20.45	20.45	+0.25	16	4726
09:32:37	20.40	20.45	20.40	+0.20	2	4710
09:32:36	20.40	20.45	20.45	+0.25	1	4708
09:31:51	20.45	20.50	20.45	+0.25	9	4707
09:31:39	20.45	20.50	20.50	+0.30	5	4698
09:31:33	20.45	20.50	20.45	+0.25	2	4693
09:31:28	20.45	20.50	20.45	+0.25	2	4691
09:31:28	20.45	20.50	20.45	+0.25	5	4689
09:31:16	20.45	20.50	20.50	+0.30	3	4684
09:30:55	20.45	20.50	20.45	+0.25	5	4681
09:30:47	20.45	20.50	20.45	+0.25	3	4676
09:30:13	20.40	20.45	20.45	+0.25	10	4673
09:29:59	20.35	20.40	20.40	+0.20	21	4663
09:29:54	20.35	20.40	20.40	+0.20	6	4642
09:29:46	20.35	20.40	20.35	+0.15	1	4636
09:29:34	20.35	20.40	20.40	+0.20	2	4635
09:29:28	20.35	20.40	20.35	+0.15	7	4633
09:29:12	20.35	20.40	20.35	+0.15	5	4626
09:29:03	20.35	20.40	20.35	+0.15	5	4621
09:28:50	20.35	20.40	20.40	+0.20	1	4616
09:28:45	20.35	20.40	20.35	+0.15	1	4615
09:28:44	20.35	20.40	20.40	+0.20	1	4614
09:28:32	20.35	20.40	20.35	+0.15	3	4613
09:28:27	20.35	20.40	20.35	+0.15	10	4610
09:28:25	20.35	20.40	20.40	+0.20	1	4600
09:27:42	20.35	20.40	20.40	+0.20	5	4599
09:27:39	20.35	20.40	20.35	+0.15	2	4594
09:27:27	20.35	20.40	20.35	+0.15	3	4592
09:27:25	20.30	20.35	20.35	+0.15	5	4589
09:27:25	20.35	20.40	20.35	+0.15	5	4584
09:27:24	20.35	20.40	20.35	+0.15	10	4579
09:27:23	20.35	20.40	20.35	+0.15	1	4569
09:27:13	20.35	20.40	20.35	+0.15	3	4568
09:27:13	20.35	20.40	20.35	+0.15	1	4565
09:27:09	20.35	20.40	20.35	+0.15	6	4564
09:27:07	20.35	20.40	20.35	+0.15	1	4558
09:27:07	20.35	20.40	20.35	+0.15	2	4557
09:27:00	20.35	20.40	20.35	+0.15	2	4555
09:26:45	20.35	20.40	20.35	+0.15	3	4553
09:26:33	20.35	20.40	20.35	+0.15	2	4550
09:26:32	20.35	20.40	20.35	+0.15	37	4548
09:26:31	20.35	20.40	20.40	+0.20	2	4511
09:26:22	20.35	20.40	20.40	+0.20	2	4509
09:26:22	20.35	20.40	20.40	+0.20	2	4507
09:26:20	20.40	20.45	20.40	+0.20	44	4505
09:26:20	20.40	20.45	20.40	+0.20	2	4461
09:26:19	20.40	20.45	20.40	+0.20	1	4459
09:26:14	20.40	20.45	20.40	+0.20	1	4458
09:26:05	20.40	20.45	20.45	+0.25	1	4457
09:25:54	20.40	20.45	20.40	+0.20	1	4456
09:25:47	20.40	20.50	20.40	+0.20	5	4455
09:25:40	20.40	20.45	20.45	+0.25	3	4450
09:25:35	20.45	20.50	20.45	+0.25	1	4447
09:25:28	20.40	20.45	20.45	+0.25	1	4446
09:25:24	20.45	20.50	20.45	+0.25	8	4445
09:25:23	20.45	20.50	20.45	+0.25	5	4437
09:25:11	20.45	20.50	20.45	+0.25	1	4432
09:25:10	20.45	20.50	20.45	+0.25	2	4431
09:24:52	20.45	20.50	20.45	+0.25	2	4429
09:24:36	20.45	20.50	20.45	+0.25	10	4427
09:23:55	20.45	20.50	20.45	+0.25	2	4417
09:23:32	20.45	20.50	20.45	+0.25	1	4415
09:23:28	20.45	20.50	20.45	+0.25	3	4414
09:23:14	20.45	20.50	20.45	+0.25	5	4411
09:23:13	20.45	20.50	20.45	+0.25	1	4406
09:23:12	20.40	20.45	20.45	+0.25	15	4405
09:23:12	20.40	20.45	20.45	+0.25	2	4390
09:23:12	20.40	20.45	20.45	+0.25	13	4388
09:23:04	20.40	20.45	20.40	+0.20	2	4375
09:22:44	20.40	20.45	20.45	+0.25	1	4373
09:22:40	20.40	20.45	20.40	+0.20	1	4372
09:22:34	20.40	20.45	20.45	+0.25	2	4371
09:22:18	20.45	20.50	20.45	+0.25	1	4369
09:22:17	20.45	20.50	20.45	+0.25	1	4368
09:22:17	20.45	20.50	20.45	+0.25	1	4367
09:22:16	20.45	20.50	20.45	+0.25	1	4366
09:22:16	20.45	20.50	20.45	+0.25	5	4365
09:22:08	20.45	20.50	20.45	+0.25	20	4360
09:22:01	20.45	20.50	20.50	+0.30	2	4340
09:21:57	20.50	20.55	20.50	+0.30	1	4338
09:21:57	20.50	20.55	20.50	+0.30	1	4337
09:21:57	20.50	20.55	20.50	+0.30	24	4336
09:21:57	20.45	20.50	20.50	+0.30	16	4312
09:21:54	20.45	20.50	20.45	+0.25	1	4296
09:21:47	20.45	20.50	20.50	+0.30	1	4295
09:21:46	20.50	20.55	20.50	+0.30	2	4294
09:21:44	20.45	20.55	20.45	+0.25	1	4292
09:21:44	20.45	20.50	20.50	+0.30	5	4291
09:21:33	20.45	20.50	20.50	+0.30	2	4286
09:21:25	20.45	20.50	20.50	+0.30	1	4284
09:21:24	20.45	20.50	20.45	+0.25	1	4283
09:21:24	20.45	20.50	20.50	+0.30	1	4282
09:21:21	20.45	20.50	20.50	+0.30	1	4281
09:21:18	20.45	20.50	20.50	+0.30	1	4280
09:21:13	20.45	20.50	20.50	+0.30	1	4279
09:21:03	20.45	20.50	20.50	+0.30	5	4278
09:20:07	20.45	20.50	20.45	+0.25	3	4273
09:19:59	20.45	20.50	20.45	+0.25	2	4270
09:19:45	20.45	20.50	20.45	+0.25	2	4268
09:19:34	20.40	20.45	20.50	+0.30	38	4266
09:19:34	20.40	20.45	20.45	+0.25	3	4228
09:19:27	20.40	20.45	20.50	+0.30	3	4225
09:19:27	20.40	20.45	20.45	+0.25	7	4222
09:19:22	20.40	20.45	20.45	+0.25	1	4215
09:19:11	20.40	20.45	20.45	+0.25	1	4214
09:19:09	20.40	20.45	20.45	+0.25	5	4213
09:18:48	20.35	20.45	20.45	+0.25	4	4208
09:18:45	20.40	20.45	20.40	+0.20	1	4204
09:18:45	20.40	20.45	20.40	+0.20	1	4203
09:18:45	20.40	20.45	20.40	+0.20	7	4202
09:18:42	20.35	20.40	20.40	+0.20	1	4195
09:17:59	20.50	20.55	20.50	+0.30	3	4194
09:17:58	20.50	20.55	20.55	+0.35	2	4191
09:17:42	20.50	20.55	20.55	+0.35	1	4189
09:17:34	20.50	20.55	20.50	+0.30	5	4188
09:17:33	20.50	20.55	20.55	+0.35	1	4183
09:17:31	20.50	20.55	20.55	+0.35	1	4182
09:17:31	20.50	20.55	20.50	+0.30	1	4181
09:17:31	20.50	20.55	20.55	+0.35	1	4180
09:17:26	20.50	20.55	20.55	+0.35	2	4179
09:17:25	20.50	20.55	20.50	+0.30	1	4177
09:17:24	20.50	20.55	20.55	+0.35	1	4176
09:17:16	20.50	20.55	20.55	+0.35	2	4175
09:17:14	20.50	20.55	20.55	+0.35	1	4173
09:17:01	20.50	20.55	20.55	+0.35	10	4172
09:17:00	20.50	20.55	20.50	+0.30	3	4162
09:16:08	20.50	20.55	20.50	+0.30	5	4159
09:16:08	20.50	20.55	20.55	+0.35	2	4154
09:16:07	20.50	20.55	20.50	+0.30	3	4152
09:16:06	20.50	20.55	20.50	+0.30	10	4149
09:15:50	20.45	20.50	20.50	+0.30	1	4139
09:15:47	20.45	20.50	20.50	+0.30	2	4138
09:15:42	20.50	20.55	20.50	+0.30	3	4136
09:15:41	20.45	20.50	20.50	+0.30	2	4133
09:15:40	20.45	20.50	20.50	+0.30	1	4131
09:15:40	20.45	20.50	20.50	+0.30	1	4130
09:15:37	20.45	20.50	20.50	+0.30	2	4129
09:15:34	20.45	20.50	20.50	+0.30	3	4127
09:15:31	20.50	20.55	20.50	+0.30	5	4124
09:15:03	20.45	20.50	20.45	+0.25	5	4119
09:15:00	20.45	20.50	20.45	+0.25	1	4114
09:14:57	20.45	20.50	20.50	+0.30	2	4113
09:14:55	20.45	20.50	20.50	+0.30	2	4111
09:14:48	20.50	20.55	20.50	+0.30	12	4109
09:14:48	20.50	20.55	20.50	+0.30	1	4097
09:14:48	20.50	20.55	20.50	+0.30	15	4096
09:14:43	20.50	20.55	20.55	+0.35	2	4081
09:14:24	20.50	20.55	20.55	+0.35	1	4079
09:14:22	20.50	20.55	20.50	+0.30	3	4078
09:14:19	20.50	20.55	20.50	+0.30	3	4075
09:13:40	20.55	20.60	20.60	+0.40	2	4072
09:13:19	20.50	20.55	20.55	+0.35	19	4070
09:13:16	20.50	20.55	20.55	+0.35	1	4051
09:13:06	20.50	20.55	20.50	+0.30	1	4050
09:12:58	20.50	20.55	20.55	+0.35	4	4049
09:12:54	20.50	20.55	20.55	+0.35	1	4045
09:12:17	20.45	20.50	20.50	+0.30	1	4044
09:12:15	20.45	20.50	20.50	+0.30	1	4043
09:12:15	20.45	20.50	20.50	+0.30	5	4042
09:12:14	20.45	20.50	20.50	+0.30	1	4037
09:12:13	20.50	20.55	20.50	+0.30	1	4036
09:12:10	20.50	20.55	20.50	+0.30	2	4035
09:12:02	20.45	20.55	20.55	+0.35	3	4033
09:12:01	20.45	20.50	20.50	+0.30	1	4030
09:12:01	20.50	20.55	20.50	+0.30	7	4029
09:12:00	20.50	20.55	20.50	+0.30	1	4022
09:12:00	20.45	20.50	20.50	+0.30	5	4021
09:11:55	20.45	20.50	20.50	+0.30	1	4016
09:11:55	20.45	20.50	20.50	+0.30	1	4015
09:11:54	20.45	20.50	20.50	+0.30	5	4014
09:11:53	20.45	20.50	20.50	+0.30	1	4009
09:11:52	20.45	20.50	20.50	+0.30	2	4008
09:11:51	20.45	20.50	20.50	+0.30	1	4006
09:11:48	20.45	20.50	20.50	+0.30	5	4005
09:11:39	20.45	20.50	20.50	+0.30	5	4000
09:11:33	20.45	20.50	20.50	+0.30	1	3995
09:11:33	20.45	20.50	20.45	+0.25	1	3994
09:11:33	20.45	20.50	20.45	+0.25	2	3993
09:11:33	20.50	20.55	20.50	+0.30	94	3991
09:11:33	20.50	20.55	20.50	+0.30	2	3897
09:11:33	20.50	20.55	20.50	+0.30	1	3895
09:11:33	20.50	20.55	20.50	+0.30	68	3894
09:11:32	20.55	20.60	20.55	+0.35	3	3826
09:11:26	20.50	20.55	20.55	+0.35	5	3823
09:11:25	20.50	20.55	20.55	+0.35	1	3818
09:11:14	20.55	20.60	20.55	+0.35	19	3817
09:11:09	20.55	20.60	20.55	+0.35	1	3798
09:11:04	20.50	20.60	20.50	+0.30	3	3797
09:11:04	20.55	20.60	20.55	+0.35	1	3794
09:11:04	20.55	20.60	20.55	+0.35	1	3793
09:11:04	20.55	20.60	20.55	+0.35	4	3792
09:11:04	20.55	20.60	20.55	+0.35	4	3788
09:11:03	20.55	20.60	20.55	+0.35	2	3784
09:11:01	20.50	20.55	20.55	+0.35	1	3782
09:10:56	20.50	20.55	20.55	+0.35	1	3781
09:10:54	20.50	20.55	20.55	+0.35	13	3780
09:10:53	20.50	20.55	20.50	+0.30	1	3767
09:10:41	20.50	20.55	20.55	+0.35	1	3766
09:10:40	20.55	20.60	20.55	+0.35	68	3765
09:10:40	20.55	20.60	20.55	+0.35	6	3697
09:10:39	20.55	20.60	20.60	+0.40	10	3691
09:10:37	20.55	20.60	20.60	+0.40	4	3681
09:10:36	20.55	20.60	20.55	+0.35	2	3677
09:10:31	20.55	20.60	20.60	+0.40	2	3675
09:10:29	20.55	20.60	20.60	+0.40	3	3673
09:10:29	20.55	20.60	20.60	+0.40	1	3670
09:10:16	20.55	20.60	20.60	+0.40	1	3669
09:10:14	20.55	20.60	20.55	+0.35	2	3668
09:09:43	20.55	20.60	20.55	+0.35	1	3666
09:09:41	20.55	20.60	20.55	+0.35	1	3665
09:09:26	20.50	20.55	20.55	+0.35	3	3664
09:09:26	20.50	20.55	20.55	+0.35	1	3661
09:09:26	20.50	20.55	20.55	+0.35	1	3660
09:09:26	20.55	20.60	20.55	+0.35	9	3659
09:09:22	20.55	20.60	20.55	+0.35	2	3650
09:09:21	20.55	20.60	20.55	+0.35	2	3648
09:09:11	20.55	20.60	20.55	+0.35	1	3646
09:09:11	20.55	20.60	20.55	+0.35	20	3645
09:09:09	20.55	20.60	20.60	+0.40	1	3625
09:08:33	20.55	20.60	20.55	+0.35	4	3624
09:08:31	20.55	20.60	20.55	+0.35	4	3620
09:08:29	20.55	20.60	20.60	+0.40	1	3616
09:08:22	20.55	20.60	20.55	+0.35	2	3615
09:08:18	20.55	20.60	20.60	+0.40	1	3613
09:08:15	20.55	20.60	20.55	+0.35	1	3612
09:08:15	20.50	20.60	20.50	+0.30	1	3611
09:08:11	20.55	20.60	20.50	+0.30	7	3610
09:08:11	20.55	20.60	20.55	+0.35	3	3603
09:08:11	20.55	20.60	20.60	+0.40	2	3600
09:08:08	20.50	20.60	20.50	+0.30	2	3598
09:08:08	20.50	20.60	20.60	+0.40	1	3596
09:08:05	20.50	20.55	20.55	+0.35	1	3595
09:08:05	20.55	20.60	20.55	+0.35	4	3594
09:08:05	20.60	20.65	20.60	+0.40	8	3590
09:08:00	20.50	20.60	20.60	+0.40	5	3582
09:07:59	20.55	20.60	20.50	+0.30	1	3577
09:07:59	20.55	20.60	20.55	+0.35	2	3576
09:07:59	20.50	20.55	20.55	+0.35	2	3574
09:07:59	20.55	20.65	20.55	+0.35	8	3572
09:07:55	20.60	20.65	20.60	+0.40	1	3564
09:07:23	20.55	20.60	20.60	+0.40	1	3563
09:07:21	20.55	20.60	20.60	+0.40	2	3562
09:07:17	20.60	20.65	20.60	+0.40	85	3560
09:07:17	20.60	20.65	20.65	+0.45	1	3475
09:07:14	20.60	20.65	20.65	+0.45	2	3474
09:07:11	20.60	20.65	20.65	+0.45	2	3472
09:07:10	20.60	20.65	20.65	+0.45	2	3470
09:07:08	20.60	20.65	20.65	+0.45	1	3468
09:07:08	20.60	20.65	20.65	+0.45	1	3467
09:07:06	20.60	20.65	20.65	+0.45	2	3466
09:07:03	20.60	20.65	20.65	+0.45	2	3464
09:07:02	20.60	20.65	20.65	+0.45	1	3462
09:06:59	20.60	20.65	20.65	+0.45	3	3461
09:06:53	20.60	20.65	20.65	+0.45	1	3458
09:06:52	20.60	20.65	20.60	+0.40	5	3457
09:06:51	20.65	20.70	20.65	+0.45	16	3452
09:06:51	20.65	20.70	20.65	+0.45	9	3436
09:06:51	20.65	20.70	20.65	+0.45	10	3427
09:06:46	20.65	20.70	20.70	+0.50	2	3417
09:06:46	20.65	20.70	20.70	+0.50	4	3415
09:06:43	20.60	20.65	20.65	+0.45	2	3411
09:06:42	20.65	20.70	20.65	+0.45	16	3409
09:06:09	20.65	20.70	20.70	+0.50	2	3393
09:06:03	20.65	20.70	20.70	+0.50	2	3391
09:06:00	20.65	20.70	20.70	+0.50	1	3389
09:05:59	20.65	20.70	20.70	+0.50	1	3388
09:05:51	20.65	20.70	20.70	+0.50	1	3387
09:05:47	20.60	20.70	20.75	+0.55	1	3386
09:05:47	20.60	20.70	20.70	+0.50	4	3385
09:05:44	20.70	20.75	20.70	+0.50	1	3381
09:05:42	20.60	20.70	20.75	+0.55	1	3380
09:05:42	20.60	20.70	20.70	+0.50	4	3379
09:05:41	20.60	20.70	20.70	+0.50	1	3375
09:05:08	20.75	20.85	20.75	+0.55	1	3374
09:05:04	20.70	20.80	20.80	+0.60	1	3373
09:05:03	20.75	20.80	20.75	+0.55	3	3372
09:05:02	20.80	20.85	20.80	+0.60	1	3369
09:05:02	20.70	20.80	20.90	+0.70	1	3368
09:05:02	20.70	20.80	20.85	+0.65	4	3367
09:05:02	20.70	20.80	20.80	+0.60	5	3363
09:05:02	20.70	20.80	20.70	+0.50	1	3358
09:05:01	20.75	20.80	20.75	+0.55	17	3357
09:04:56	20.75	20.80	20.80	+0.60	5	3340
09:04:55	20.75	20.80	20.80	+0.60	1	3335
09:04:55	20.75	20.80	20.80	+0.60	1	3334
09:04:46	20.80	20.85	20.80	+0.60	1	3333
09:04:46	20.80	20.85	20.80	+0.60	1	3332
09:04:46	20.80	20.85	20.80	+0.60	18	3331
09:04:46	20.70	20.80	20.80	+0.60	12	3313
09:04:45	20.70	20.80	20.80	+0.60	5	3301
09:04:44	20.75	20.80	20.75	+0.55	1	3296
09:04:44	20.70	20.80	20.80	+0.60	5	3295
09:04:43	20.70	20.75	20.75	+0.55	1	3290
09:04:40	20.75	20.80	20.75	+0.55	1	3289
09:04:38	20.75	20.80	20.75	+0.55	1	3288
09:04:37	20.75	20.80	20.75	+0.55	2	3287
09:04:34	20.70	20.75	20.75	+0.55	2	3285
09:04:29	20.70	20.75	20.75	+0.55	3	3283
09:04:24	20.75	20.80	20.75	+0.55	1	3280
09:04:24	20.70	20.80	20.80	+0.60	10	3279
09:04:21	20.75	20.80	20.75	+0.55	1	3269
09:04:20	20.75	20.80	20.80	+0.60	1	3268
09:04:19	20.75	20.80	20.80	+0.60	1	3267
09:04:19	20.70	20.75	20.75	+0.55	4	3266
09:04:19	20.75	20.80	20.75	+0.55	6	3262
09:04:19	20.75	20.80	20.75	+0.55	27	3256
09:04:15	20.75	20.80	20.75	+0.55	24	3229
09:04:14	20.75	20.80	20.80	+0.60	2	3205
09:04:14	20.75	20.80	20.80	+0.60	3	3203
09:04:14	20.75	20.80	20.80	+0.60	2	3200
09:04:13	20.80	20.90	20.80	+0.60	89	3198
09:04:10	20.85	20.90	20.90	+0.70	3	3109
09:03:46	20.85	20.90	20.90	+0.70	5	3106
09:03:44	20.85	20.90	20.90	+0.70	3	3101
09:03:42	20.85	20.90	20.85	+0.65	3	3098
09:03:41	20.85	20.90	20.90	+0.70	1	3095
09:03:40	20.85	20.90	20.90	+0.70	2	3094
09:03:40	20.85	20.90	20.85	+0.65	10	3092
09:03:39	20.85	20.90	20.90	+0.70	1	3082
09:03:37	20.85	20.90	20.90	+0.70	1	3081
09:03:37	20.90	20.95	20.85	+0.65	1	3080
09:03:37	20.90	20.95	20.90	+0.70	4	3079
09:03:36	20.90	20.95	20.90	+0.70	2	3075
09:03:34	20.90	20.95	20.90	+0.70	1	3073
09:03:33	20.90	20.95	20.90	+0.70	5	3072
09:03:33	20.90	20.95	20.90	+0.70	10	3067
09:03:32	20.90	20.95	20.95	+0.75	2	3057
09:03:32	20.85	20.90	20.90	+0.70	5	3055
09:03:31	20.85	20.90	20.90	+0.70	1	3050
09:03:31	20.85	20.90	20.90	+0.70	3	3049
09:03:30	20.85	20.90	20.85	+0.65	1	3046
09:03:29	20.85	20.90	20.90	+0.70	1	3045
09:03:26	20.90	20.95	20.90	+0.70	11	3044
09:03:26	20.90	20.95	20.90	+0.70	2	3033
09:03:26	20.90	20.95	20.90	+0.70	1	3031
09:03:25	20.90	20.95	20.90	+0.70	1	3030
09:03:24	20.90	20.95	20.90	+0.70	3	3029
09:03:23	20.90	20.95	20.95	+0.75	5	3026
09:03:22	20.90	20.95	20.95	+0.75	2	3021
09:03:22	20.90	20.95	20.95	+0.75	1	3019
09:03:20	20.85	20.90	20.90	+0.70	1	3018
09:03:20	20.85	20.90	20.90	+0.70	1	3017
09:03:18	20.85	20.95	20.85	+0.65	1	3016
09:03:18	20.90	20.95	20.90	+0.70	13	3015
09:03:18	20.90	20.95	20.90	+0.70	1	3002
09:03:16	20.90	20.95	20.95	+0.75	1	3001
09:03:16	20.90	20.95	20.95	+0.75	1	3000
09:03:13	20.85	20.90	20.90	+0.70	1	2999
09:03:13	20.90	20.95	20.90	+0.70	1	2998
09:03:12	20.90	20.95	20.90	+0.70	3	2997
09:03:12	20.90	20.95	20.90	+0.70	1	2994
09:03:12	20.90	20.95	20.90	+0.70	1	2993
09:03:12	20.90	20.95	20.90	+0.70	1	2992
09:03:11	20.85	20.90	20.90	+0.70	3	2991
09:03:10	20.85	20.90	20.90	+0.70	3	2988
09:03:08	20.85	20.90	20.90	+0.70	2	2985
09:03:06	20.85	20.90	20.85	+0.65	1	2983
09:03:03	20.90	20.95	20.90	+0.70	3	2982
09:03:03	20.85	20.90	20.90	+0.70	7	2979
09:03:01	20.85	20.90	20.85	+0.65	1	2972
09:02:59	20.85	20.90	20.90	+0.70	1	2971
09:02:57	20.85	20.90	20.90	+0.70	4	2970
09:02:56	20.85	20.90	20.90	+0.70	1	2966
09:02:55	20.85	20.90	20.90	+0.70	1	2965
09:02:55	20.85	20.90	20.85	+0.65	1	2964
09:02:51	20.85	20.90	20.85	+0.65	3	2963
09:02:51	20.85	20.90	20.90	+0.70	10	2960
09:02:51	20.85	20.90	20.90	+0.70	1	2950
09:02:48	20.85	20.90	20.90	+0.70	20	2949
09:02:44	20.85	20.90	20.90	+0.70	1	2929
09:02:42	20.85	20.90	20.90	+0.70	1	2928
09:02:41	20.85	20.90	20.90	+0.70	2	2927
09:02:41	20.85	20.90	20.90	+0.70	1	2925
09:02:38	20.85	20.90	20.90	+0.70	2	2924
09:02:37	20.85	20.90	20.90	+0.70	1	2922
09:02:34	20.85	20.90	20.85	+0.65	20	2921
09:02:33	20.85	20.90	20.90	+0.70	1	2901
09:02:33	20.85	20.90	20.90	+0.70	1	2900
09:02:33	20.90	20.95	20.90	+0.70	13	2899
09:02:33	20.90	20.95	20.90	+0.70	1	2886
09:02:29	20.85	20.90	20.90	+0.70	2	2885
09:02:28	20.85	20.90	20.90	+0.70	1	2883
09:02:27	20.85	20.90	20.90	+0.70	1	2882
09:02:26	20.85	20.90	20.90	+0.70	1	2881
09:02:26	20.85	20.90	20.90	+0.70	1	2880
09:02:26	20.90	20.95	20.90	+0.70	20	2879
09:02:25	20.90	20.95	20.95	+0.75	5	2859
09:02:25	20.90	20.95	20.95	+0.75	1	2854
09:02:24	20.90	20.95	20.95	+0.75	1	2853
09:02:21	20.85	20.95	20.95	+0.75	1	2852
09:02:20	20.95	21.00	20.95	+0.75	5	2851
09:02:20	20.95	21.00	20.95	+0.75	1	2846
09:02:20	20.85	20.90	20.95	+0.75	10	2845
09:02:20	20.85	20.90	20.90	+0.70	1	2835
09:02:19	20.85	20.90	20.90	+0.70	1	2834
09:02:18	20.85	20.90	20.90	+0.70	1	2833
09:02:18	20.90	20.95	20.90	+0.70	12	2832
09:02:18	20.90	20.95	20.90	+0.70	2	2820
09:02:18	20.90	20.95	20.90	+0.70	6	2818
09:02:17	20.90	20.95	20.95	+0.75	5	2812
09:02:15	20.90	20.95	20.90	+0.70	3	2807
09:02:14	20.90	20.95	20.95	+0.75	8	2804
09:02:12	20.90	20.95	20.90	+0.70	1	2796
09:02:11	20.90	20.95	20.90	+0.70	1	2795
09:02:09	20.85	20.90	20.90	+0.70	1	2794
09:02:08	20.85	20.90	20.90	+0.70	1	2793
09:02:06	20.85	20.90	20.85	+0.65	1	2792
09:02:06	20.85	20.90	20.90	+0.70	1	2791
09:02:05	20.85	20.90	20.90	+0.70	1	2790
09:02:03	20.90	20.95	20.90	+0.70	10	2789
09:02:03	20.85	20.90	21.00	+0.80	26	2779
09:02:03	20.85	20.90	20.95	+0.75	25	2753
09:02:03	20.85	20.90	20.90	+0.70	9	2728
09:02:00	20.80	20.90	20.90	+0.70	1	2719
09:02:00	20.80	20.85	20.85	+0.65	1	2718
09:02:00	20.85	20.90	20.80	+0.60	30	2717
09:02:00	20.85	20.90	20.85	+0.65	15	2687
09:01:59	20.85	20.90	20.90	+0.70	5	2672
09:01:57	20.85	20.90	20.90	+0.70	1	2667
09:01:56	20.85	20.90	20.90	+0.70	5	2666
09:01:56	20.85	20.90	20.90	+0.70	1	2661
09:01:55	20.85	20.90	20.90	+0.70	1	2660
09:01:54	20.85	20.90	20.90	+0.70	2	2659
09:01:53	20.85	20.90	20.85	+0.65	1	2657
09:01:53	20.85	20.90	20.90	+0.70	1	2656
09:01:50	20.85	20.90	20.90	+0.70	5	2655
09:01:50	20.85	20.90	20.90	+0.70	1	2650
09:01:50	20.90	20.95	20.90	+0.70	19	2649
09:01:49	20.90	20.95	20.95	+0.75	1	2630
09:01:46	20.90	20.95	20.90	+0.70	1	2629
09:01:45	20.90	20.95	20.95	+0.75	2	2628
09:01:45	20.90	20.95	20.95	+0.75	2	2626
09:01:45	20.90	20.95	20.95	+0.75	2	2624
09:01:43	20.85	20.90	20.90	+0.70	1	2622
09:01:43	20.85	20.90	20.95	+0.75	3	2621
09:01:43	20.85	20.90	20.90	+0.70	2	2618
09:01:42	20.85	20.90	20.90	+0.70	1	2616
09:01:42	20.90	20.95	20.90	+0.70	1	2615
09:01:42	20.85	20.95	20.95	+0.75	1	2614
09:01:42	20.85	20.90	20.90	+0.70	1	2613
09:01:40	20.90	21.00	20.90	+0.70	7	2612
09:01:40	20.90	21.00	20.90	+0.70	1	2605
09:01:39	20.85	20.95	21.00	+0.80	1	2604
09:01:39	20.85	20.95	20.95	+0.75	9	2603
09:01:38	20.85	20.90	20.90	+0.70	1	2594
09:01:37	20.85	20.90	20.90	+0.70	2	2593
09:01:37	20.85	20.90	20.85	+0.65	3	2591
09:01:37	20.85	20.90	20.90	+0.70	2	2588
09:01:36	20.90	20.95	20.90	+0.70	9	2586
09:01:36	20.90	20.95	20.90	+0.70	12	2577
09:01:36	20.90	20.95	20.90	+0.70	80	2565
09:01:35	20.90	20.95	20.90	+0.70	1	2485
09:01:35	20.90	20.95	20.90	+0.70	16	2484
09:01:35	20.95	21.00	20.95	+0.75	24	2468
09:01:35	20.95	21.00	20.95	+0.75	1	2444
09:01:33	20.95	21.00	20.95	+0.75	1	2443
09:01:32	20.95	21.00	21.00	+0.80	1	2442
09:01:32	20.95	21.00	21.00	+0.80	2	2441
09:01:31	20.95	21.00	21.00	+0.80	1	2439
09:01:30	20.95	21.00	21.00	+0.80	5	2438
09:01:30	20.95	21.00	21.00	+0.80	1	2433
09:01:30	20.95	21.00	21.00	+0.80	1	2432
09:01:27	20.95	21.00	21.00	+0.80	2	2431
09:01:27	20.95	21.00	21.00	+0.80	1	2429
09:01:26	20.90	20.95	20.95	+0.75	1	2428
09:01:24	20.90	21.00	21.00	+0.80	2	2427
09:01:24	20.90	21.00	21.00	+0.80	5	2425
09:01:24	20.90	21.00	21.00	+0.80	1	2420
09:01:24	20.95	21.00	20.95	+0.75	17	2419
09:01:24	20.95	21.00	21.00	+0.80	5	2402
09:01:20	20.95	21.00	21.00	+0.80	1	2397
09:01:20	20.95	21.00	21.00	+0.80	1	2396
09:01:19	20.95	21.00	21.00	+0.80	1	2395
09:01:17	20.95	21.00	21.00	+0.80	1	2394
09:01:17	20.95	21.00	21.00	+0.80	2	2393
09:01:17	20.95	21.00	21.00	+0.80	1	2391
09:01:17	20.95	21.00	21.00	+0.80	1	2390
09:01:17	20.95	21.00	21.00	+0.80	4	2389
09:01:16	21.00	21.05	21.00	+0.80	4	2385
09:01:16	21.00	21.05	21.00	+0.80	1	2381
09:01:16	21.00	21.05	21.00	+0.80	1	2380
09:01:14	20.95	21.00	21.00	+0.80	1	2379
09:01:14	20.95	21.00	21.00	+0.80	2	2378
09:01:13	20.95	21.00	21.00	+0.80	1	2376
09:01:12	20.95	21.00	21.00	+0.80	1	2375
09:01:10	20.90	21.00	21.00	+0.80	3	2374
09:01:10	20.90	20.95	20.95	+0.75	1	2371
09:01:10	20.90	21.00	21.00	+0.80	1	2370
09:01:10	20.90	21.05	21.05	+0.85	1	2369
09:01:10	21.00	21.05	21.00	+0.80	11	2368
09:01:10	21.00	21.05	21.00	+0.80	1	2357
09:01:09	21.00	21.05	21.00	+0.80	1	2356
09:01:09	21.00	21.05	21.00	+0.80	1	2355
09:01:09	21.00	21.05	21.00	+0.80	1	2354
09:01:09	21.00	21.05	21.00	+0.80	1	2353
09:01:09	20.90	21.00	21.05	+0.85	1	2352
09:01:09	20.90	21.00	21.00	+0.80	2	2351
09:01:09	20.95	21.00	20.95	+0.75	3	2349
09:01:08	20.95	21.00	20.95	+0.75	12	2346
09:01:08	20.95	21.00	20.95	+0.75	6	2334
09:01:08	21.00	21.05	21.00	+0.80	1	2328
09:01:07	20.95	21.05	21.05	+0.85	5	2327
09:01:07	20.90	20.95	21.05	+0.85	2	2322
09:01:07	20.90	20.95	21.00	+0.80	12	2320
09:01:07	20.90	20.95	20.95	+0.75	6	2308
09:01:06	20.90	21.00	21.00	+0.80	1	2302
09:01:05	20.90	21.00	21.00	+0.80	1	2301
09:01:05	20.95	21.00	20.95	+0.75	8	2300
09:01:05	20.95	21.05	21.05	+0.85	1	2292
09:01:05	20.95	21.00	21.00	+0.80	1	2291
09:01:03	21.00	21.05	20.95	+0.75	7	2290
09:01:03	21.00	21.05	21.00	+0.80	3	2283
09:01:03	21.00	21.05	21.05	+0.85	1	2280
09:01:01	20.95	21.10	21.10	+0.90	1	2279
09:01:01	21.00	21.10	21.00	+0.80	97	2278
09:01:01	21.00	21.10	21.10	+0.90	1	2181
09:01:00	21.05	21.10	21.00	+0.80	7	2180
09:01:00	21.05	21.10	21.05	+0.85	3	2173
09:01:00	21.05	21.10	21.05	+0.85	1	2170
09:01:00	21.05	21.10	21.05	+0.85	5	2169
09:01:00	21.05	21.10	21.05	+0.85	1	2164
09:00:59	21.00	21.10	21.10	+0.90	1	2163
09:00:59	21.00	21.10	21.10	+0.90	3	2162
09:00:59	21.05	21.10	21.05	+0.85	1	2159
09:00:58	21.00	21.10	21.00	+0.80	1	2158
09:00:58	21.00	21.10	21.00	+0.80	2	2157
09:00:58	21.00	21.05	21.05	+0.85	1	2155
09:00:57	21.00	21.05	21.05	+0.85	1	2154
09:00:57	21.05	21.10	21.05	+0.85	4	2153
09:00:57	21.05	21.10	21.05	+0.85	1	2149
09:00:56	21.05	21.15	21.00	+0.80	27	2148
09:00:56	21.05	21.15	21.05	+0.85	3	2121
09:00:56	21.05	21.15	21.05	+0.85	1	2118
09:00:56	21.05	21.10	21.15	+0.95	2	2117
09:00:56	21.05	21.10	21.10	+0.90	1	2115
09:00:56	21.05	21.10	21.10	+0.90	1	2114
09:00:56	21.05	21.10	21.05	+0.85	5	2113
09:00:53	21.05	21.15	21.05	+0.85	1	2108
09:00:53	21.05	21.15	21.15	+0.95	3	2107
09:00:53	21.05	21.10	21.15	+0.95	1	2104
09:00:53	21.05	21.10	21.10	+0.90	4	2103
09:00:52	21.05	21.10	21.10	+0.90	1	2099
09:00:51	21.05	21.10	21.10	+0.90	1	2098
09:00:51	21.05	21.10	21.05	+0.85	9	2097
09:00:51	21.05	21.10	21.10	+0.90	3	2088
09:00:51	21.05	21.10	21.10	+0.90	2	2085
09:00:51	21.05	21.10	21.10	+0.90	1	2083
09:00:50	21.05	21.15	21.05	+0.85	2	2082
09:00:50	21.05	21.15	21.15	+0.95	2	2080
09:00:50	21.10	21.15	21.10	+0.90	1	2078
09:00:49	21.05	21.10	21.15	+0.95	6	2077
09:00:49	21.05	21.10	21.10	+0.90	4	2071
09:00:49	21.05	21.10	21.10	+0.90	15	2067
09:00:49	21.05	21.10	21.10	+0.90	1	2052
09:00:49	21.05	21.10	21.10	+0.90	5	2051
09:00:48	21.05	21.10	21.10	+0.90	1	2046
09:00:48	21.10	21.15	21.10	+0.90	3	2045
09:00:46	21.00	21.10	21.15	+0.95	13	2042
09:00:46	21.00	21.10	21.10	+0.90	2	2029
09:00:46	21.05	21.15	21.05	+0.85	24	2027
09:00:45	21.05	21.15	21.15	+0.95	1	2003
09:00:45	21.05	21.10	21.10	+0.90	1	2002
09:00:44	21.05	21.15	21.15	+0.95	1	2001
09:00:44	21.10	21.15	21.10	+0.90	1	2000
09:00:44	21.10	21.15	21.15	+0.95	1	1999
09:00:44	21.05	21.10	21.15	+0.95	4	1998
09:00:44	21.05	21.10	21.10	+0.90	1	1994
09:00:43	21.05	21.10	21.05	+0.85	6	1993
09:00:42	21.05	21.15	21.15	+0.95	1	1987
09:00:42	21.05	21.15	21.15	+0.95	1	1986
09:00:42	21.05	21.15	21.15	+0.95	3	1985
09:00:42	21.10	21.15	21.10	+0.90	1	1982
09:00:42	21.10	21.15	21.15	+0.95	1	1981
09:00:41	21.10	21.15	21.10	+0.90	27	1980
09:00:40	21.10	21.20	21.10	+0.90	20	1953
09:00:40	21.10	21.20	21.20	+1.00	1	1933
09:00:40	21.15	21.20	21.10	+0.90	4	1932
09:00:40	21.15	21.20	21.15	+0.95	1	1928
09:00:39	21.10	21.20	21.20	+1.00	1	1927
09:00:39	21.10	21.15	21.15	+0.95	1	1926
09:00:38	21.10	21.20	21.10	+0.90	20	1925
09:00:38	21.10	21.20	21.20	+1.00	3	1905
09:00:37	21.10	21.20	21.20	+1.00	2	1902
09:00:37	21.10	21.20	21.20	+1.00	2	1900
09:00:37	21.10	21.20	21.20	+1.00	2	1898
09:00:36	21.10	21.25	21.25	+1.05	1	1896
09:00:36	21.15	21.25	21.10	+0.90	5	1895
09:00:36	21.15	21.25	21.15	+0.95	5	1890
09:00:36	21.15	21.25	21.15	+0.95	3	1885
09:00:35	21.15	21.20	21.25	+1.05	2	1882
09:00:35	21.15	21.20	21.20	+1.00	2	1880
09:00:35	21.15	21.20	21.15	+0.95	1	1878
09:00:34	21.15	21.25	21.25	+1.05	1	1877
09:00:34	21.20	21.25	21.20	+1.00	8	1876
09:00:34	21.20	21.25	21.25	+1.05	1	1868
09:00:34	21.20	21.25	21.25	+1.05	1	1867
09:00:34	21.20	21.25	21.25	+1.05	2	1866
09:00:32	21.15	21.20	21.20	+1.00	1	1864
09:00:32	21.20	21.25	21.20	+1.00	4	1863
09:00:32	21.20	21.25	21.20	+1.00	1	1859
09:00:32	21.20	21.25	21.20	+1.00	1	1858
09:00:32	21.20	21.25	21.20	+1.00	3	1857
09:00:32	21.20	21.25	21.20	+1.00	1	1854
09:00:32	21.20	21.25	21.25	+1.05	1	1853
09:00:32	21.15	21.25	21.25	+1.05	1	1852
09:00:31	21.15	21.25	21.25	+1.05	2	1851
09:00:31	21.15	21.25	21.25	+1.05	2	1849
09:00:31	21.15	21.25	21.25	+1.05	8	1847
09:00:31	21.20	21.25	21.20	+1.00	3	1839
09:00:30	21.20	21.25	21.25	+1.05	3	1836
09:00:30	21.20	21.25	21.20	+1.00	2	1833
09:00:29	21.15	21.25	21.25	+1.05	2	1831
09:00:29	21.20	21.25	21.20	+1.00	2	1829
09:00:29	21.20	21.25	21.25	+1.05	1	1827
09:00:28	21.20	21.25	21.25	+1.05	1	1826
09:00:28	21.20	21.25	21.25	+1.05	1	1825
09:00:28	21.20	21.25	21.25	+1.05	1	1824
09:00:28	21.20	21.25	21.25	+1.05	1	1823
09:00:27	21.20	21.25	21.25	+1.05	1	1822
09:00:27	21.25	21.30	21.25	+1.05	6	1821
09:00:27	21.25	21.30	21.25	+1.05	1	1815
09:00:26	21.25	21.30	21.25	+1.05	1	1814
09:00:26	21.25	21.30	21.20	+1.00	8	1813
09:00:26	21.25	21.30	21.25	+1.05	2	1805
09:00:25	21.20	21.25	21.25	+1.05	1	1803
09:00:25	21.20	21.30	21.20	+1.00	1	1802
09:00:25	21.20	21.30	21.30	+1.10	4	1801
09:00:25	21.20	21.30	21.30	+1.10	1	1797
09:00:25	21.20	21.25	21.25	+1.05	11	1796
09:00:24	21.20	21.25	21.25	+1.05	1	1785
09:00:24	21.20	21.25	21.25	+1.05	1	1784
09:00:24	21.20	21.25	21.25	+1.05	1	1783
09:00:24	21.20	21.25	21.25	+1.05	1	1782
09:00:24	21.20	21.25	21.20	+1.00	1	1781
09:00:24	21.20	21.25	21.25	+1.05	1	1780
09:00:24	21.20	21.25	21.25	+1.05	4	1779
09:00:24	21.20	21.25	21.25	+1.05	1	1775
09:00:24	21.20	21.25	21.25	+1.05	1	1774
09:00:24	21.25	21.35	21.25	+1.05	2	1773
09:00:23	21.25	21.35	21.25	+1.05	5	1771
09:00:23	21.25	21.35	21.25	+1.05	2	1766
09:00:23	21.25	21.30	21.35	+1.15	7	1764
09:00:23	21.25	21.30	21.30	+1.10	3	1757
09:00:23	21.25	21.30	21.30	+1.10	2	1754
09:00:22	21.25	21.30	21.30	+1.10	5	1752
09:00:22	21.25	21.30	21.30	+1.10	1	1747
09:00:20	21.25	21.30	21.30	+1.10	5	1746
09:00:20	21.25	21.30	21.30	+1.10	1	1741
09:00:18	21.20	21.25	21.30	+1.10	1	1740
09:00:18	21.20	21.25	21.25	+1.05	1	1739
09:00:18	21.20	21.25	21.25	+1.05	1	1738
09:00:18	21.25	21.30	21.25	+1.05	1	1737
09:00:17	21.15	21.30	21.30	+1.10	1	1736
09:00:17	21.25	21.30	21.15	+0.95	7	1735
09:00:17	21.25	21.30	21.20	+1.00	2	1728
09:00:17	21.25	21.30	21.25	+1.05	1	1726
09:00:17	21.20	21.25	21.25	+1.05	1	1725
09:00:17	21.20	21.25	21.20	+1.00	4	1724
09:00:17	21.20	21.25	21.25	+1.05	3	1720
09:00:17	21.20	21.25	21.20	+1.00	1	1717
09:00:16	21.20	21.25	21.25	+1.05	1	1716
09:00:15	21.20	21.25	21.25	+1.05	1	1715
09:00:15	21.20	21.25	21.20	+1.00	20	1714
09:00:15	21.20	21.25	21.25	+1.05	1	1694
09:00:14	21.20	21.25	21.25	+1.05	1	1693
09:00:14	21.20	21.25	21.25	+1.05	2	1692
09:00:14	21.20	21.25	21.25	+1.05	3	1690
09:00:14	21.20	21.25	21.25	+1.05	2	1687
09:00:14	21.20	21.25	21.25	+1.05	1	1685
09:00:14	21.20	21.25	21.25	+1.05	1	1684
09:00:13	21.20	21.25	21.25	+1.05	1	1683
09:00:13	21.20	21.25	21.20	+1.00	5	1682
09:00:12	21.20	21.25	21.25	+1.05	1	1677
09:00:12	21.20	21.25	21.25	+1.05	2	1676
09:00:12	21.20	21.25	21.25	+1.05	1	1674
09:00:12	21.20	21.25	21.25	+1.05	1	1673
09:00:11	21.25	21.30	21.25	+1.05	1	1672
09:00:10	21.25	21.30	21.25	+1.05	2	1671
09:00:10	21.20	21.30	21.30	+1.10	1	1669
09:00:09	21.20	21.35	21.35	+1.15	1	1668
09:00:09	21.25	21.35	21.25	+1.05	15	1667
09:00:08	21.25	21.35	21.25	+1.05	1	1652
09:00:07	21.25	21.35	21.25	+1.05	6	1651
09:00:07	21.30	21.35	21.30	+1.10	4	1645
09:00:07	21.25	21.30	21.30	+1.10	19	1641
09:00:07	21.25	21.30	21.25	+1.05	8	1622
09:00:07	--	--	21.25	+1.05	822	1614

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

App Store Card $ 2000 - 數位序號

海盜船 CORSAIR TC100 RELAXED 布質電競椅

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple iPhone 17 Pro (256G)

大潤發5000元即享券(餘額型)

Xiaomi 小米掃拖機器人X20 Pro

MyCard 10000點虛擬點數卡

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Samsung Galaxy A56 5G (8G/256G)

【享樂券】全家虛擬禮物卡50元

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

(啟)碁MWC秀AI-RAN解決方案與...

美伊戰事效應貨櫃三雄勁揚、航...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU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

‧中鴻：今年以獲利為目標看好鋼...
‧2月消費者信心指數微跌學者：...
‧弘塑與台科大簽署合作協議打造...

加密貨幣

比特幣BTC	66772.53	-233.36	-0.35%
以太幣ETH	1971.27	5.88	0.30%
瑞波幣XRP	1.37	-0.01	-0.52%
比特幣現金BCH	449.31	-8.05	-1.76%
萊特幣LTC	54.00	-0.39	-0.71%
卡達幣ADA	0.275978	-0.01	-2.00%
波場幣TRX	0.281098	0.00	-0.31%
恆星幣XLM	0.155384	0.00	-2.41%

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。