最新台積電獨強台股虛胖？金管會：持續針對未來狀況準備熱門寶得利新團隊進駐轉型賣果昔拚轉盈

更新報價

力　特 (3051) 光電業上市

20.25 ▲+0.35 +1.76% 0.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	4,679	20.15	6	20.25	21	20.95	21.30	19.95	19.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.15	20.25	20.25	+0.35	11	4679
13:30:00	20.15	20.25	20.25	+0.35	130	4668
13:24:56	20.00	20.10	20.00	+0.10	1	4538
13:24:35	20.00	20.10	20.00	+0.10	1	4537
13:24:29	20.00	20.10	20.00	+0.10	1	4536
13:24:25	20.00	20.05	20.00	+0.10	1	4535
13:24:21	20.00	20.05	20.00	+0.10	2	4534
13:24:19	20.00	20.05	20.00	+0.10	5	4532
13:24:11	20.00	20.05	20.00	+0.10	1	4527
13:24:05	20.00	20.05	20.00	+0.10	28	4526
13:23:48	20.00	20.05	20.00	+0.10	1	4498
13:22:25	20.05	20.10	20.05	+0.15	5	4497
13:22:13	20.00	20.05	20.05	+0.15	3	4492
13:21:32	20.00	20.05	20.05	+0.15	2	4489
13:21:16	20.00	20.05	20.05	+0.15	1	4487
13:21:14	20.00	20.05	20.00	+0.10	2	4486
13:20:07	20.00	20.05	20.00	+0.10	3	4484
13:19:41	20.00	20.05	20.00	+0.10	15	4481
13:19:28	20.00	20.05	20.00	+0.10	1	4466
13:18:55	20.00	20.05	20.00	+0.10	4	4465
13:18:42	20.00	20.05	20.00	+0.10	1	4461
13:18:34	20.00	20.05	20.00	+0.10	5	4460
13:18:18	20.00	20.05	20.05	+0.15	5	4455
13:17:22	20.00	20.05	20.00	+0.10	1	4450
13:17:19	20.00	20.05	20.00	+0.10	1	4449
13:17:13	20.00	20.05	20.00	+0.10	10	4448
13:17:01	20.00	20.05	20.00	+0.10	1	4438
13:16:48	20.00	20.05	20.00	+0.10	3	4437
13:16:21	20.00	20.05	20.00	+0.10	2	4434
13:16:18	20.00	20.05	20.00	+0.10	4	4432
13:16:16	20.00	20.05	20.00	+0.10	1	4428
13:16:09	20.00	20.05	20.00	+0.10	3	4427
13:15:17	20.00	20.10	20.00	+0.10	10	4424
13:14:46	20.05	20.10	20.05	+0.15	9	4414
13:14:31	20.05	20.10	20.05	+0.15	15	4405
13:14:20	20.05	20.10	20.05	+0.15	10	4390
13:12:54	20.05	20.10	20.05	+0.15	1	4380
13:11:59	20.05	20.15	20.05	+0.15	1	4379
13:11:38	20.10	20.15	20.10	+0.20	1	4378
13:11:34	20.10	20.15	20.10	+0.20	1	4377
13:11:24	20.10	20.15	20.10	+0.20	5	4376
13:11:17	20.10	20.15	20.10	+0.20	1	4371
13:11:00	20.10	20.15	20.10	+0.20	1	4370
13:10:47	20.10	20.15	20.10	+0.20	1	4369
13:10:23	20.10	20.15	20.10	+0.20	3	4368
13:10:23	20.10	20.15	20.10	+0.20	2	4365
13:09:09	20.10	20.15	20.10	+0.20	1	4363
13:08:53	20.10	20.15	20.15	+0.25	7	4362
13:08:46	20.10	20.15	20.10	+0.20	1	4355
13:08:19	20.10	20.15	20.10	+0.20	1	4354
13:08:15	20.10	20.15	20.15	+0.25	1	4353
13:08:14	20.10	20.15	20.10	+0.20	3	4352
13:07:59	20.10	20.15	20.10	+0.20	10	4349
13:07:38	20.10	20.15	20.10	+0.20	2	4339
13:05:07	20.15	20.20	20.15	+0.25	4	4337
13:04:56	20.10	20.15	20.15	+0.25	12	4333
13:03:15	20.10	20.15	20.10	+0.20	1	4321
13:03:11	20.10	20.15	20.10	+0.20	2	4320
13:03:00	20.10	20.15	20.10	+0.20	2	4318
13:02:27	20.10	20.15	20.10	+0.20	3	4316
13:01:59	20.05	20.10	20.10	+0.20	2	4313
13:01:26	20.00	20.05	20.05	+0.15	5	4311
12:57:53	20.05	20.10	20.05	+0.15	4	4306
12:56:01	20.10	20.20	20.00	+0.10	14	4302
12:56:01	20.10	20.20	20.05	+0.15	8	4288
12:56:01	20.10	20.20	20.10	+0.20	8	4280
12:56:01	20.15	20.20	20.15	+0.25	4	4272
12:55:47	20.10	20.15	20.15	+0.25	2	4268
12:55:41	20.15	20.20	20.15	+0.25	4	4266
12:55:41	20.10	20.15	20.15	+0.25	1	4262
12:54:58	20.10	20.15	20.15	+0.25	1	4261
12:54:45	20.10	20.15	20.15	+0.25	5	4260
12:54:21	20.05	20.10	20.10	+0.20	5	4255
12:53:46	20.00	20.10	20.10	+0.20	1	4250
12:53:30	20.10	20.15	20.10	+0.20	3	4249
12:53:18	20.00	20.10	20.15	+0.25	9	4246
12:53:18	20.00	20.10	20.10	+0.20	1	4237
12:53:17	20.00	20.10	20.10	+0.20	3	4236
12:52:52	20.00	20.10	20.10	+0.20	10	4233
12:52:48	19.95	20.05	20.10	+0.20	5	4223
12:52:48	19.95	20.05	20.05	+0.15	5	4218
12:52:21	19.95	20.00	20.00	+0.10	3	4213
12:51:26	19.95	20.00	20.00	+0.10	1	4210
12:51:06	19.95	20.00	20.00	+0.10	1	4209
12:50:43	19.95	20.00	20.00	+0.10	1	4208
12:50:13	20.00	20.05	20.00	+0.10	2	4207
12:47:33	20.00	20.05	20.00	+0.10	1	4205
12:47:04	20.00	20.05	20.00	+0.10	3	4204
12:46:33	20.00	20.05	20.00	+0.10	2	4201
12:45:18	19.95	20.00	20.00	+0.10	5	4199
12:44:55	20.00	20.05	20.00	+0.10	1	4194
12:44:29	20.00	20.05	20.00	+0.10	5	4193
12:41:44	20.00	20.05	20.00	+0.10	1	4188
12:41:04	20.00	20.05	20.00	+0.10	5	4187
12:40:57	20.00	20.05	20.00	+0.10	1	4182
12:40:56	20.00	20.05	20.00	+0.10	1	4181
12:40:42	20.00	20.05	20.00	+0.10	1	4180
12:40:29	20.00	20.05	20.00	+0.10	1	4179
12:40:16	20.00	20.05	20.00	+0.10	6	4178
12:37:56	20.00	20.05	20.00	+0.10	2	4172
12:36:53	20.00	20.05	20.00	+0.10	2	4170
12:35:23	19.95	20.00	20.00	+0.10	7	4168
12:35:18	19.95	20.00	20.00	+0.10	2	4161
12:34:39	19.95	20.00	19.95	+0.05	1	4159
12:34:16	19.95	20.00	19.95	+0.05	5	4158
12:33:59	19.95	20.00	20.00	+0.10	2	4153
12:32:49	19.95	20.00	20.00	+0.10	1	4151
12:32:32	19.95	20.00	20.00	+0.10	2	4150
12:32:06	19.95	20.00	20.00	+0.10	2	4148
12:29:54	20.00	20.05	20.00	+0.10	3	4146
12:28:48	19.95	20.00	20.00	+0.10	1	4143
12:28:37	19.95	20.00	19.95	+0.05	1	4142
12:28:34	19.95	20.00	20.00	+0.10	4	4141
12:28:07	20.00	20.05	20.00	+0.10	3	4137
12:27:22	20.00	20.05	20.00	+0.10	1	4134
12:26:21	19.95	20.00	20.00	+0.10	1	4133
12:26:15	19.95	20.00	20.00	+0.10	5	4132
12:25:39	19.95	20.00	20.00	+0.10	1	4127
12:25:25	19.90	19.95	19.95	+0.05	17	4126
12:25:25	19.90	19.95	19.95	+0.05	1	4109
12:25:09	19.90	19.95	19.95	+0.05	1	4108
12:25:09	19.95	20.00	19.95	+0.05	1	4107
12:25:08	19.95	20.00	19.95	+0.05	1	4106
12:25:07	19.95	20.00	19.95	+0.05	3	4105
12:25:06	19.95	20.00	19.95	+0.05	10	4102
12:24:11	19.95	20.00	19.95	+0.05	1	4092
12:23:26	19.95	20.00	19.95	+0.05	1	4091
12:23:20	19.95	20.00	19.95	+0.05	3	4090
12:23:19	19.95	20.00	19.95	+0.05	7	4087
12:23:11	20.00	20.05	20.00	+0.10	8	4080
12:23:11	20.00	20.05	20.00	+0.10	4	4072
12:23:11	20.00	20.05	20.00	+0.10	41	4068
12:22:45	20.00	20.05	20.00	+0.10	2	4027
12:21:21	20.00	20.05	20.00	+0.10	1	4025
12:20:18	20.00	20.05	20.05	+0.15	1	4024
12:19:47	20.00	20.05	20.05	+0.15	1	4023
12:18:46	20.00	20.05	20.05	+0.15	1	4022
12:18:44	20.00	20.05	20.00	+0.10	1	4021
12:18:19	20.00	20.05	20.00	+0.10	1	4020
12:18:14	20.00	20.05	20.00	+0.10	1	4019
12:17:40	20.00	20.05	20.00	+0.10	3	4018
12:17:28	20.00	20.05	20.00	+0.10	15	4015
12:17:18	20.00	20.05	20.00	+0.10	2	4000
12:17:06	20.00	20.05	20.00	+0.10	1	3998
12:16:36	20.00	20.05	20.00	+0.10	1	3997
12:16:34	20.00	20.05	20.00	+0.10	1	3996
12:16:20	20.00	20.05	20.00	+0.10	1	3995
12:16:09	20.00	20.05	20.05	+0.15	2	3994
12:15:21	20.05	20.10	20.05	+0.15	15	3992
12:15:20	20.05	20.10	20.05	+0.15	1	3977
12:14:14	20.10	20.15	20.10	+0.20	2	3976
12:13:59	20.10	20.15	20.10	+0.20	1	3974
12:13:56	20.05	20.10	20.10	+0.20	7	3973
12:13:55	20.05	20.10	20.05	+0.15	1	3966
12:12:17	20.05	20.10	20.10	+0.20	1	3965
12:09:28	20.05	20.10	20.10	+0.20	2	3964
12:08:48	20.10	20.15	20.10	+0.20	1	3962
12:08:48	20.10	20.15	20.10	+0.20	3	3961
12:08:47	20.10	20.15	20.10	+0.20	2	3958
12:08:46	20.10	20.15	20.10	+0.20	6	3956
12:08:07	20.10	20.15	20.15	+0.25	3	3950
12:07:15	20.10	20.15	20.15	+0.25	1	3947
12:06:26	20.10	20.15	20.15	+0.25	1	3946
12:06:18	20.10	20.15	20.15	+0.25	1	3945
12:06:02	20.10	20.15	20.15	+0.25	1	3944
12:05:45	20.10	20.15	20.15	+0.25	1	3943
12:04:04	20.10	20.15	20.15	+0.25	1	3942
12:03:08	20.10	20.15	20.10	+0.20	2	3941
12:02:47	20.10	20.15	20.15	+0.25	1	3939
12:02:39	20.10	20.15	20.15	+0.25	1	3938
12:02:23	20.10	20.15	20.10	+0.20	2	3937
12:02:11	20.10	20.15	20.15	+0.25	2	3935
11:59:43	20.10	20.15	20.15	+0.25	8	3933
11:57:59	20.10	20.15	20.15	+0.25	3	3925
11:53:55	20.10	20.15	20.10	+0.20	3	3922
11:53:39	20.05	20.10	20.10	+0.20	1	3919
11:53:23	20.05	20.10	20.05	+0.15	1	3918
11:52:57	20.05	20.10	20.05	+0.15	1	3917
11:52:43	20.05	20.15	20.05	+0.15	1	3916
11:52:36	20.00	20.05	20.05	+0.15	1	3915
11:52:36	20.05	20.15	20.05	+0.15	4	3914
11:51:52	20.05	20.15	20.05	+0.15	10	3910
11:50:35	20.05	20.15	20.05	+0.15	7	3900
11:49:40	20.05	20.15	20.05	+0.15	2	3893
11:49:40	20.10	20.15	20.10	+0.20	11	3891
11:47:33	20.10	20.15	20.10	+0.20	2	3880
11:47:30	20.05	20.10	20.10	+0.20	1	3878
11:46:27	20.05	20.10	20.10	+0.20	1	3877
11:45:51	20.05	20.15	20.05	+0.15	1	3876
11:45:50	20.05	20.10	20.10	+0.20	2	3875
11:45:24	20.05	20.10	20.10	+0.20	1	3873
11:45:06	20.05	20.10	20.10	+0.20	5	3872
11:44:26	20.05	20.10	20.10	+0.20	1	3867
11:44:18	20.05	20.10	20.10	+0.20	1	3866
11:42:09	20.05	20.10	20.10	+0.20	1	3865
11:42:02	20.05	20.10	20.10	+0.20	4	3864
11:41:31	20.05	20.10	20.10	+0.20	3	3860
11:39:12	20.05	20.10	20.10	+0.20	2	3857
11:37:39	20.05	20.10	20.10	+0.20	1	3855
11:37:28	20.05	20.10	20.05	+0.15	1	3854
11:34:43	20.05	20.10	20.10	+0.20	1	3853
11:30:39	20.05	20.10	20.05	+0.15	2	3852
11:30:39	20.05	20.10	20.05	+0.15	1	3850
11:29:14	20.05	20.10	20.05	+0.15	1	3849
11:25:31	20.05	20.10	20.05	+0.15	1	3848
11:25:16	20.05	20.10	20.05	+0.15	1	3847
11:25:08	20.05	20.10	20.05	+0.15	1	3846
11:22:20	20.05	20.10	20.05	+0.15	5	3845
11:21:28	20.05	20.10	20.05	+0.15	4	3840
11:19:37	20.05	20.10	20.05	+0.15	1	3836
11:19:13	20.05	20.10	20.05	+0.15	1	3835
11:18:22	20.05	20.10	20.05	+0.15	5	3834
11:18:01	20.10	20.15	20.10	+0.20	1	3829
11:18:01	20.10	20.15	20.10	+0.20	10	3828
11:15:43	20.15	20.20	20.15	+0.25	1	3818
11:11:38	20.15	20.20	20.15	+0.25	2	3817
11:11:25	20.10	20.15	20.15	+0.25	5	3815
11:11:15	20.10	20.15	20.15	+0.25	2	3810
11:09:56	20.10	20.15	20.10	+0.20	2	3808
11:09:49	20.10	20.15	20.10	+0.20	8	3806
11:09:32	20.15	20.20	20.15	+0.25	5	3798
11:09:32	20.15	20.20	20.20	+0.30	1	3793
11:06:52	20.20	20.25	20.20	+0.30	2	3792
11:06:41	20.15	20.20	20.20	+0.30	8	3790
11:06:23	20.10	20.15	20.15	+0.25	2	3782
11:06:22	20.15	20.20	20.15	+0.25	1	3780
11:05:53	20.15	20.20	20.15	+0.25	6	3779
11:05:05	20.15	20.20	20.20	+0.30	1	3773
11:05:02	20.15	20.20	20.20	+0.30	1	3772
11:04:44	20.15	20.20	20.20	+0.30	1	3771
11:04:24	20.10	20.15	20.15	+0.25	27	3770
11:02:26	20.10	20.15	20.10	+0.20	1	3743
11:00:45	20.05	20.15	20.15	+0.25	3	3742
10:58:01	20.10	20.15	20.10	+0.20	1	3739
10:57:53	20.05	20.10	20.10	+0.20	1	3738
10:57:48	20.05	20.10	20.10	+0.20	5	3737
10:55:42	20.05	20.10	20.05	+0.15	2	3732
10:53:32	20.05	20.10	20.05	+0.15	1	3730
10:51:02	20.05	20.10	20.05	+0.15	3	3729
10:50:16	20.05	20.10	20.05	+0.15	3	3726
10:49:41	20.05	20.10	20.10	+0.20	1	3723
10:48:06	20.10	20.15	20.10	+0.20	3	3722
10:46:08	20.10	20.15	20.10	+0.20	2	3719
10:45:59	20.05	20.15	20.05	+0.15	11	3717
10:45:15	20.10	20.15	20.10	+0.20	1	3706
10:43:23	20.10	20.15	20.15	+0.25	1	3705
10:41:34	20.05	20.15	20.05	+0.15	4	3704
10:40:06	20.10	20.15	20.05	+0.15	1	3700
10:40:06	20.10	20.15	20.10	+0.20	9	3699
10:39:15	20.10	20.15	20.10	+0.20	1	3690
10:38:35	20.10	20.15	20.10	+0.20	1	3689
10:38:10	20.10	20.20	20.10	+0.20	9	3688
10:37:36	20.15	20.20	20.15	+0.25	1	3679
10:36:51	20.10	20.15	20.15	+0.25	1	3678
10:36:21	20.10	20.15	20.15	+0.25	1	3677
10:36:17	20.15	20.20	20.15	+0.25	5	3676
10:35:13	20.20	20.25	20.20	+0.30	1	3671
10:35:11	20.15	20.20	20.20	+0.30	1	3670
10:35:10	20.15	20.20	20.20	+0.30	1	3669
10:34:55	20.15	20.20	20.20	+0.30	1	3668
10:33:13	20.15	20.20	20.15	+0.25	1	3667
10:32:49	20.15	20.25	20.15	+0.25	1	3666
10:32:32	20.20	20.25	20.20	+0.30	1	3665
10:32:15	20.10	20.25	20.25	+0.35	3	3664
10:32:07	20.05	20.10	20.20	+0.30	11	3661
10:32:07	20.05	20.10	20.15	+0.25	10	3650
10:32:07	20.05	20.10	20.10	+0.20	4	3640
10:30:56	20.10	20.15	20.10	+0.20	3	3636
10:29:46	20.10	20.15	20.10	+0.20	1	3633
10:29:45	20.05	20.10	20.10	+0.20	4	3632
10:29:41	20.05	20.10	20.10	+0.20	1	3628
10:29:12	20.05	20.10	20.10	+0.20	1	3627
10:28:24	20.10	20.15	20.10	+0.20	3	3626
10:26:59	20.10	20.15	20.10	+0.20	2	3623
10:26:59	20.10	20.15	20.10	+0.20	1	3621
10:26:39	20.10	20.15	20.10	+0.20	1	3620
10:26:26	20.10	20.15	20.10	+0.20	1	3619
10:26:23	20.05	20.10	20.10	+0.20	3	3618
10:26:22	20.05	20.10	20.10	+0.20	1	3615
10:26:06	20.05	20.10	20.10	+0.20	1	3614
10:23:27	20.00	20.05	20.05	+0.15	2	3613
10:22:59	20.05	20.10	20.05	+0.15	1	3611
10:22:31	20.05	20.10	20.05	+0.15	4	3610
10:22:23	20.00	20.05	20.05	+0.15	3	3606
10:21:59	20.00	20.05	20.05	+0.15	1	3603
10:21:32	19.95	20.00	20.00	+0.10	2	3602
10:21:24	20.00	20.05	20.00	+0.10	20	3600
10:20:25	19.95	20.00	20.00	+0.10	6	3580
10:20:03	19.95	20.00	20.00	+0.10	2	3574
10:19:00	19.90	20.00	20.00	+0.10	1	3572
10:18:50	19.90	20.00	20.00	+0.10	1	3571
10:17:58	19.95	20.00	19.95	+0.05	4	3570
10:17:41	19.95	20.00	19.95	+0.05	1	3566
10:15:35	19.95	20.00	19.95	+0.05	4	3565
10:15:35	19.95	20.00	19.95	+0.05	1	3561
10:15:30	19.90	19.95	19.95	+0.05	5	3560
10:15:11	19.95	20.00	19.95	+0.05	2	3555
10:14:48	19.90	19.95	19.95	+0.05	1	3553
10:14:32	19.90	20.00	20.00	+0.10	1	3552
10:13:18	19.95	20.00	19.95	+0.05	21	3551
10:13:18	20.00	20.05	20.00	+0.10	3	3530
10:12:44	19.95	20.00	20.00	+0.10	7	3527
10:12:15	19.95	20.00	19.95	+0.05	1	3520
10:11:31	19.95	20.00	19.95	+0.05	2	3519
10:11:17	19.95	20.05	19.95	+0.05	11	3517
10:11:17	20.00	20.05	20.00	+0.10	1	3506
10:10:54	20.00	20.05	20.00	+0.10	1	3505
10:10:34	20.00	20.05	20.00	+0.10	1	3504
10:10:00	20.00	20.05	20.00	+0.10	5	3503
10:09:29	20.00	20.05	20.00	+0.10	1	3498
10:09:05	20.00	20.05	20.00	+0.10	2	3497
10:08:20	20.00	20.05	20.00	+0.10	3	3495
10:08:20	20.00	20.05	20.00	+0.10	33	3492
10:08:20	20.00	20.05	20.00	+0.10	13	3459
10:08:02	20.05	20.10	20.05	+0.15	7	3446
10:07:53	20.05	20.10	20.10	+0.20	2	3439
10:07:05	20.00	20.05	20.05	+0.15	3	3437
10:07:03	20.00	20.05	20.05	+0.15	2	3434
10:06:59	20.00	20.05	20.00	+0.10	1	3432
10:06:58	20.00	20.05	20.05	+0.15	1	3431
10:06:34	20.05	20.10	20.05	+0.15	5	3430
10:06:18	20.05	20.10	20.05	+0.15	1	3425
10:06:18	20.05	20.10	20.05	+0.15	1	3424
10:05:39	20.00	20.05	20.05	+0.15	5	3423
10:05:36	20.00	20.05	20.05	+0.15	1	3418
10:05:28	20.00	20.05	20.05	+0.15	5	3417
10:04:08	20.10	20.15	20.10	+0.20	1	3412
10:03:58	20.10	20.15	20.10	+0.20	9	3411
10:03:58	20.10	20.15	20.10	+0.20	1	3402
10:03:46	20.10	20.15	20.10	+0.20	1	3401
10:03:27	20.00	20.10	20.10	+0.20	5	3400
10:03:13	20.05	20.10	20.05	+0.15	3	3395
10:03:13	20.05	20.10	20.05	+0.15	2	3392
10:02:28	20.05	20.10	20.05	+0.15	1	3390
10:01:38	20.05	20.10	20.05	+0.15	1	3389
10:01:20	20.00	20.10	20.10	+0.20	5	3388
10:01:04	20.00	20.10	20.10	+0.20	1	3383
10:01:02	20.00	20.10	20.00	+0.10	2	3382
10:01:02	20.00	20.10	20.00	+0.10	5	3380
10:01:01	20.00	20.05	20.05	+0.15	3	3375
10:01:01	20.05	20.15	20.05	+0.15	5	3372
10:00:38	20.10	20.20	20.10	+0.20	1	3367
10:00:38	20.15	20.25	20.10	+0.20	25	3366
10:00:38	20.15	20.25	20.15	+0.25	1	3341
10:00:38	20.10	20.20	20.20	+0.30	5	3340
09:59:52	20.10	20.20	20.20	+0.30	5	3335
09:59:32	20.05	20.10	20.10	+0.20	7	3330
09:59:07	20.00	20.10	20.00	+0.10	1	3323
09:59:07	20.00	20.05	20.05	+0.15	4	3322
09:59:07	20.00	20.05	20.05	+0.15	1	3318
09:59:06	19.95	20.00	20.00	+0.10	47	3317
09:59:02	19.95	20.00	20.00	+0.10	1	3270
09:59:01	19.95	20.00	20.00	+0.10	1	3269
09:58:42	19.95	20.00	19.95	+0.05	1	3268
09:58:41	19.95	20.00	19.95	+0.05	2	3267
09:57:56	19.90	19.95	19.95	+0.05	2	3265
09:57:54	19.95	20.00	19.95	+0.05	5	3263
09:57:40	19.95	20.00	19.95	+0.05	1	3258
09:57:37	19.95	20.00	20.00	+0.10	1	3257
09:57:27	19.95	20.00	20.00	+0.10	1	3256
09:57:22	19.95	20.00	20.00	+0.10	1	3255
09:57:02	19.95	20.00	20.00	+0.10	1	3254
09:56:56	19.95	20.00	19.95	+0.05	4	3253
09:56:35	19.95	20.00	19.95	+0.05	1	3249
09:56:27	19.95	20.00	19.95	+0.05	1	3248
09:56:21	19.95	20.00	19.95	+0.05	1	3247
09:55:15	20.00	20.05	20.00	+0.10	1	3246
09:55:07	20.00	20.05	20.00	+0.10	1	3245
09:55:00	19.95	20.00	20.00	+0.10	1	3244
09:54:59	19.95	20.00	19.95	+0.05	4	3243
09:54:45	19.95	20.00	20.00	+0.10	1	3239
09:54:41	19.95	20.00	20.00	+0.10	2	3238
09:54:37	19.95	20.00	20.00	+0.10	1	3236
09:53:49	20.00	20.05	20.00	+0.10	17	3235
09:53:49	20.00	20.05	20.00	+0.10	2	3218
09:53:30	20.00	20.05	20.05	+0.15	1	3216
09:52:52	20.00	20.05	20.05	+0.15	1	3215
09:52:45	20.00	20.05	20.05	+0.15	2	3214
09:52:29	20.00	20.05	20.05	+0.15	1	3212
09:52:16	20.05	20.10	20.05	+0.15	1	3211
09:52:02	20.05	20.10	20.00	+0.10	9	3210
09:52:02	20.05	20.10	20.05	+0.15	1	3201
09:51:36	20.00	20.05	20.05	+0.15	6	3200
09:51:36	20.05	20.10	20.05	+0.15	14	3194
09:51:05	20.05	20.10	20.05	+0.15	1	3180
09:51:04	20.05	20.10	20.10	+0.20	1	3179
09:51:00	20.05	20.10	20.10	+0.20	5	3178
09:50:53	20.00	20.05	20.05	+0.15	8	3173
09:50:53	20.05	20.10	20.05	+0.15	2	3165
09:50:51	20.00	20.05	20.05	+0.15	3	3163
09:50:51	20.05	20.10	20.05	+0.15	2	3160
09:50:50	20.05	20.10	20.05	+0.15	1	3158
09:50:37	20.05	20.10	20.05	+0.15	11	3157
09:50:25	20.00	20.10	20.00	+0.10	5	3146
09:49:56	20.00	20.10	20.00	+0.10	1	3141
09:49:42	20.00	20.10	20.00	+0.10	23	3140
09:49:33	20.05	20.10	20.00	+0.10	17	3117
09:49:33	20.05	20.10	20.05	+0.15	1	3100
09:49:30	20.00	20.10	20.10	+0.20	2	3099
09:49:29	20.05	20.10	20.05	+0.15	1	3097
09:49:27	20.00	20.05	20.05	+0.15	2	3096
09:49:27	20.05	20.10	20.05	+0.15	8	3094
09:49:25	20.05	20.10	20.05	+0.15	1	3086
09:49:24	20.05	20.10	20.05	+0.15	1	3085
09:49:21	20.05	20.10	20.05	+0.15	1	3084
09:49:06	20.10	20.15	20.10	+0.20	3	3083
09:48:59	20.10	20.15	20.10	+0.20	8	3080
09:48:37	20.10	20.15	20.10	+0.20	1	3072
09:48:35	20.10	20.15	20.15	+0.25	1	3071
09:48:28	20.15	20.20	20.15	+0.25	2	3070
09:48:16	20.15	20.20	20.15	+0.25	1	3068
09:48:08	20.15	20.20	20.15	+0.25	1	3067
09:47:53	20.15	20.20	20.15	+0.25	4	3066
09:47:00	20.10	20.15	20.15	+0.25	1	3062
09:46:59	20.10	20.15	20.20	+0.30	4	3061
09:46:59	20.10	20.15	20.15	+0.25	1	3057
09:46:53	20.15	20.20	20.15	+0.25	16	3056
09:46:51	20.15	20.20	20.20	+0.30	1	3040
09:46:33	20.15	20.25	20.15	+0.25	2	3039
09:46:20	20.15	20.20	20.20	+0.30	1	3037
09:46:18	20.20	20.25	20.20	+0.30	1	3036
09:46:08	20.20	20.25	20.20	+0.30	1	3035
09:45:45	20.20	20.25	20.20	+0.30	1	3034
09:45:31	20.20	20.25	20.20	+0.30	1	3033
09:45:20	20.20	20.25	20.20	+0.30	2	3032
09:45:02	20.15	20.25	20.15	+0.25	1	3030
09:44:52	20.20	20.25	20.20	+0.30	12	3029
09:44:51	20.20	20.30	20.20	+0.30	1	3017
09:44:47	20.25	20.30	20.25	+0.35	1	3016
09:44:46	20.25	20.30	20.25	+0.35	3	3015
09:44:35	20.20	20.25	20.25	+0.35	3	3012
09:44:24	20.20	20.25	20.25	+0.35	2	3009
09:44:20	20.20	20.25	20.20	+0.30	16	3007
09:44:15	20.20	20.25	20.20	+0.30	1	2991
09:44:06	20.20	20.25	20.20	+0.30	1	2990
09:43:55	20.20	20.25	20.25	+0.35	2	2989
09:43:42	20.20	20.25	20.25	+0.35	2	2987
09:43:24	20.15	20.20	20.20	+0.30	1	2985
09:43:21	20.15	20.20	20.20	+0.30	3	2984
09:43:00	20.20	20.25	20.20	+0.30	23	2981
09:42:40	20.20	20.25	20.25	+0.35	1	2958
09:41:01	20.25	20.30	20.25	+0.35	5	2957
09:40:56	20.25	20.30	20.25	+0.35	1	2952
09:40:52	20.25	20.30	20.25	+0.35	1	2951
09:40:51	20.25	20.30	20.25	+0.35	2	2950
09:40:36	20.25	20.30	20.25	+0.35	1	2948
09:40:18	20.25	20.30	20.25	+0.35	1	2947
09:40:17	20.20	20.25	20.25	+0.35	2	2946
09:40:17	20.25	20.30	20.25	+0.35	2	2944
09:40:16	20.25	20.30	20.25	+0.35	1	2942
09:40:13	20.20	20.25	20.25	+0.35	1	2941
09:40:13	20.25	20.30	20.25	+0.35	3	2940
09:40:09	20.25	20.30	20.25	+0.35	1	2937
09:40:00	20.25	20.30	20.30	+0.40	5	2936
09:39:53	20.20	20.25	20.25	+0.35	1	2931
09:39:46	20.30	20.35	20.30	+0.40	9	2930
09:39:44	20.30	20.35	20.30	+0.40	5	2921
09:39:42	20.30	20.35	20.30	+0.40	1	2916
09:39:42	20.30	20.35	20.30	+0.40	1	2915
09:39:42	20.30	20.35	20.30	+0.40	1	2914
09:39:42	20.30	20.35	20.30	+0.40	20	2913
09:39:34	20.30	20.35	20.30	+0.40	1	2893
09:39:34	20.30	20.35	20.30	+0.40	2	2892
09:39:27	20.30	20.35	20.30	+0.40	7	2890
09:39:27	20.30	20.35	20.35	+0.45	1	2883
09:39:24	20.35	20.40	20.35	+0.45	15	2882
09:39:24	20.35	20.40	20.35	+0.45	4	2867
09:39:18	20.35	20.40	20.35	+0.45	3	2863
09:39:18	20.35	20.40	20.35	+0.45	1	2860
09:39:13	20.40	20.45	20.40	+0.50	21	2859
09:39:13	20.40	20.45	20.40	+0.50	7	2838
09:38:49	20.40	20.45	20.40	+0.50	1	2831
09:38:49	20.40	20.45	20.40	+0.50	3	2830
09:38:49	20.45	20.50	20.45	+0.55	27	2827
09:38:49	20.50	20.55	20.50	+0.60	5	2800
09:38:49	20.50	20.55	20.50	+0.60	8	2795
09:38:22	20.50	20.55	20.55	+0.65	1	2787
09:37:31	20.55	20.60	20.55	+0.65	5	2786
09:36:26	20.50	20.55	20.55	+0.65	3	2781
09:36:23	20.50	20.55	20.55	+0.65	1	2778
09:36:09	20.50	20.55	20.55	+0.65	1	2777
09:35:44	20.55	20.60	20.55	+0.65	1	2776
09:35:42	20.55	20.60	20.55	+0.65	1	2775
09:35:32	20.50	20.55	20.55	+0.65	1	2774
09:35:29	20.50	20.55	20.55	+0.65	1	2773
09:35:28	20.45	20.50	20.50	+0.60	5	2772
09:35:14	20.45	20.50	20.50	+0.60	1	2767
09:34:59	20.45	20.50	20.50	+0.60	1	2766
09:34:54	20.45	20.50	20.50	+0.60	1	2765
09:34:48	20.40	20.45	20.45	+0.55	1	2764
09:34:35	20.50	20.55	20.50	+0.60	14	2763
09:34:30	20.55	20.60	20.55	+0.65	1	2749
09:34:15	20.50	20.55	20.55	+0.65	9	2748
09:34:10	20.50	20.55	20.55	+0.65	2	2739
09:34:02	20.50	20.55	20.50	+0.60	1	2737
09:34:02	20.40	20.50	20.50	+0.60	5	2736
09:33:35	20.45	20.50	20.45	+0.55	5	2731
09:33:29	20.40	20.45	20.45	+0.55	1	2726
09:33:27	20.40	20.45	20.45	+0.55	3	2725
09:33:23	20.40	20.45	20.45	+0.55	1	2722
09:33:08	20.45	20.50	20.45	+0.55	5	2721
09:33:08	20.45	20.50	20.45	+0.55	5	2716
09:32:36	20.40	20.45	20.45	+0.55	1	2711
09:32:14	20.40	20.50	20.40	+0.50	1	2710
09:32:04	20.40	20.50	20.50	+0.60	1	2709
09:32:02	20.40	20.50	20.40	+0.50	4	2708
09:31:51	20.40	20.50	20.40	+0.50	5	2704
09:31:50	20.35	20.40	20.40	+0.50	4	2699
09:31:38	20.35	20.40	20.35	+0.45	1	2695
09:31:38	20.35	20.40	20.35	+0.45	2	2694
09:31:38	20.35	20.40	20.35	+0.45	6	2692
09:31:38	20.35	20.40	20.35	+0.45	10	2686
09:31:37	20.40	20.50	20.40	+0.50	31	2676
09:31:37	20.45	20.50	20.45	+0.55	4	2645
09:31:36	20.45	20.50	20.45	+0.55	1	2641
09:31:11	20.45	20.55	20.55	+0.65	1	2640
09:31:04	20.45	20.50	20.50	+0.60	3	2639
09:30:22	20.40	20.55	20.40	+0.50	1	2636
09:30:12	20.40	20.45	20.45	+0.55	1	2635
09:30:12	20.40	20.45	20.45	+0.55	1	2634
09:30:09	20.40	20.45	20.45	+0.55	5	2633
09:30:01	20.45	20.55	20.45	+0.55	10	2628
09:30:01	20.45	20.55	20.45	+0.55	4	2618
09:29:36	20.45	20.55	20.45	+0.55	9	2614
09:29:36	20.50	20.60	20.50	+0.60	20	2605
09:29:35	20.55	20.60	20.55	+0.65	2	2585
09:29:14	20.50	20.55	20.55	+0.65	2	2583
09:28:59	20.55	20.60	20.55	+0.65	1	2581
09:28:01	20.50	20.55	20.55	+0.65	21	2580
09:28:01	20.50	20.55	20.55	+0.65	1	2559
09:28:00	20.50	20.55	20.50	+0.60	2	2558
09:27:51	20.50	20.55	20.50	+0.60	1	2556
09:27:50	20.45	20.50	20.50	+0.60	4	2555
09:27:23	20.45	20.50	20.45	+0.55	1	2551
09:27:20	20.45	20.50	20.45	+0.55	1	2550
09:27:16	20.45	20.50	20.45	+0.55	1	2549
09:27:09	20.45	20.50	20.45	+0.55	1	2548
09:27:05	20.40	20.45	20.45	+0.55	1	2547
09:26:53	20.40	20.45	20.45	+0.55	4	2546
09:26:53	20.45	20.50	20.45	+0.55	1	2542
09:26:19	20.45	20.55	20.45	+0.55	5	2541
09:26:09	20.50	20.60	20.50	+0.60	3	2536
09:26:07	20.50	20.60	20.60	+0.70	1	2533
09:26:02	20.55	20.60	20.55	+0.65	1	2532
09:25:44	20.50	20.55	20.55	+0.65	1	2531
09:25:34	20.60	20.65	20.60	+0.70	6	2530
09:25:18	20.60	20.65	20.65	+0.75	1	2524
09:25:00	20.60	20.65	20.60	+0.70	4	2523
09:24:55	20.60	20.65	20.65	+0.75	2	2519
09:24:39	20.60	20.65	20.60	+0.70	1	2517
09:24:32	20.50	20.60	20.60	+0.70	1	2516
09:24:30	20.60	20.65	20.60	+0.70	4	2515
09:24:30	20.60	20.65	20.60	+0.70	1	2511
09:24:30	20.50	20.60	20.60	+0.70	5	2510
09:24:25	20.50	20.55	20.55	+0.65	1	2505
09:23:58	20.45	20.50	20.50	+0.60	7	2504
09:23:11	20.45	20.50	20.40	+0.50	4	2497
09:23:11	20.45	20.50	20.45	+0.55	2	2493
09:23:11	20.40	20.45	20.45	+0.55	3	2491
09:23:02	20.40	20.45	20.40	+0.50	10	2488
09:23:02	20.40	20.45	20.45	+0.55	1	2478
09:23:00	20.40	20.45	20.45	+0.55	2	2477
09:22:58	20.40	20.45	20.45	+0.55	3	2475
09:22:58	20.45	20.50	20.45	+0.55	3	2472
09:22:18	20.35	20.40	20.40	+0.50	1	2469
09:22:14	20.35	20.45	20.45	+0.55	1	2468
09:22:11	20.35	20.45	20.35	+0.45	2	2467
09:22:03	20.35	20.45	20.35	+0.45	1	2465
09:21:55	20.35	20.40	20.40	+0.50	1	2464
09:21:54	20.35	20.45	20.35	+0.45	2	2463
09:21:54	20.45	20.50	20.30	+0.40	4	2461
09:21:54	20.45	20.50	20.35	+0.45	4	2457
09:21:54	20.45	20.50	20.40	+0.50	15	2453
09:21:54	20.45	20.50	20.45	+0.55	2	2438
09:21:52	20.45	20.50	20.45	+0.55	1	2436
09:21:43	20.45	20.55	20.45	+0.55	2	2435
09:21:40	20.45	20.50	20.50	+0.60	1	2433
09:21:35	20.45	20.50	20.50	+0.60	5	2432
09:21:30	20.50	20.55	20.50	+0.60	5	2427
09:21:27	20.55	20.60	20.55	+0.65	1	2422
09:21:17	20.50	20.60	20.50	+0.60	9	2421
09:21:12	20.55	20.60	20.55	+0.65	11	2412
09:21:12	20.55	20.65	20.55	+0.65	3	2401
09:20:56	20.50	20.55	20.55	+0.65	4	2398
09:20:56	20.50	20.55	20.55	+0.65	5	2394
09:20:48	20.50	20.55	20.55	+0.65	4	2389
09:20:45	20.50	20.55	20.55	+0.65	1	2385
09:20:43	20.50	20.55	20.55	+0.65	1	2384
09:20:40	20.50	20.55	20.55	+0.65	2	2383
09:20:07	20.50	20.55	20.55	+0.65	2	2381
09:20:02	20.50	20.55	20.50	+0.60	9	2379
09:20:01	20.50	20.55	20.50	+0.60	1	2370
09:20:01	20.50	20.55	20.50	+0.60	2	2369
09:20:01	20.60	20.65	20.50	+0.60	8	2367
09:20:01	20.60	20.65	20.55	+0.65	20	2359
09:20:01	20.60	20.65	20.60	+0.70	22	2339
09:19:58	20.65	20.70	20.65	+0.75	2	2317
09:19:58	20.65	20.70	20.65	+0.75	5	2315
09:19:52	20.70	20.75	20.70	+0.80	4	2310
09:19:27	20.70	20.75	20.75	+0.85	1	2306
09:19:07	20.70	20.80	20.70	+0.80	1	2305
09:19:02	20.70	20.75	20.75	+0.85	1	2304
09:19:00	20.70	20.75	20.75	+0.85	1	2303
09:19:00	20.70	20.75	20.70	+0.80	3	2302
09:18:54	20.70	20.75	20.75	+0.85	1	2299
09:18:48	20.70	20.75	20.75	+0.85	1	2298
09:18:43	20.65	20.70	20.70	+0.80	17	2297
09:18:39	20.65	20.70	20.70	+0.80	2	2280
09:18:36	20.65	20.70	20.65	+0.75	5	2278
09:18:30	20.65	20.70	20.70	+0.80	4	2273
09:18:28	20.65	20.70	20.70	+0.80	1	2269
09:18:20	20.65	20.70	20.70	+0.80	2	2268
09:18:20	20.65	20.70	20.70	+0.80	1	2266
09:18:09	20.65	20.70	20.65	+0.75	1	2265
09:18:03	20.65	20.70	20.65	+0.75	2	2264
09:17:59	20.65	20.70	20.65	+0.75	1	2262
09:17:48	20.65	20.70	20.65	+0.75	1	2261
09:17:46	20.65	20.70	20.70	+0.80	1	2260
09:17:40	20.65	20.70	20.65	+0.75	3	2259
09:17:36	20.65	20.70	20.65	+0.75	1	2256
09:17:27	20.65	20.70	20.70	+0.80	3	2255
09:17:27	20.65	20.70	20.65	+0.75	7	2252
09:17:20	20.70	20.75	20.70	+0.80	1	2245
09:17:06	20.70	20.75	20.70	+0.80	1	2244
09:17:02	20.70	20.75	20.70	+0.80	1	2243
09:16:42	20.80	20.85	20.65	+0.75	1	2242
09:16:42	20.80	20.85	20.70	+0.80	17	2241
09:16:42	20.80	20.85	20.75	+0.85	4	2224
09:16:42	20.80	20.85	20.80	+0.90	3	2220
09:16:34	20.75	20.80	20.80	+0.90	1	2217
09:16:30	20.75	20.80	20.80	+0.90	2	2216
09:16:23	20.70	20.80	20.80	+0.90	1	2214
09:16:18	20.80	20.85	20.70	+0.80	2	2213
09:16:18	20.80	20.85	20.75	+0.85	7	2211
09:16:18	20.80	20.85	20.80	+0.90	1	2204
09:15:59	20.75	20.80	20.80	+0.90	1	2203
09:15:57	20.80	20.85	20.80	+0.90	32	2202
09:15:45	20.85	20.90	20.85	+0.95	4	2170
09:15:36	20.85	20.90	20.85	+0.95	2	2166
09:15:20	20.85	20.90	20.85	+0.95	1	2164
09:15:03	20.85	20.90	20.85	+0.95	1	2163
09:14:56	20.80	20.90	20.90	+1.00	1	2162
09:14:50	20.80	20.90	20.80	+0.90	1	2161
09:14:48	20.75	20.80	20.90	+1.00	2	2160
09:14:48	20.75	20.80	20.85	+0.95	2	2158
09:14:48	20.75	20.80	20.80	+0.90	2	2156
09:14:48	20.80	20.85	20.80	+0.90	3	2154
09:14:40	20.75	20.80	20.80	+0.90	5	2151
09:14:35	20.75	20.80	20.80	+0.90	1	2146
09:14:24	20.70	20.75	20.75	+0.85	4	2145
09:14:07	20.65	20.70	20.70	+0.80	1	2141
09:14:05	20.65	20.70	20.70	+0.80	10	2140
09:14:03	20.65	20.70	20.65	+0.75	7	2130
09:14:01	20.65	20.70	20.70	+0.80	1	2123
09:14:01	20.70	20.75	20.70	+0.80	1	2122
09:13:51	20.65	20.70	20.70	+0.80	1	2121
09:13:51	20.65	20.70	20.70	+0.80	7	2120
09:13:51	20.70	20.75	20.70	+0.80	6	2113
09:13:51	20.70	20.75	20.70	+0.80	5	2107
09:13:51	20.70	20.75	20.70	+0.80	5	2102
09:13:51	20.70	20.75	20.70	+0.80	2	2097
09:13:51	20.70	20.75	20.70	+0.80	9	2095
09:13:50	20.70	20.75	20.70	+0.80	3	2086
09:13:43	20.70	20.75	20.70	+0.80	7	2083
09:13:42	20.75	20.80	20.75	+0.85	14	2076
09:13:33	20.80	20.90	20.80	+0.90	2	2062
09:13:33	20.80	20.90	20.80	+0.90	10	2060
09:13:33	20.85	20.95	20.85	+0.95	27	2050
09:13:29	20.85	20.90	20.85	+0.95	1	2023
09:13:22	20.85	20.95	20.85	+0.95	1	2022
09:13:20	20.85	20.95	20.95	+1.05	1	2021
09:13:05	20.85	20.95	20.95	+1.05	1	2020
09:13:05	20.85	20.90	20.90	+1.00	1	2019
09:12:56	20.85	20.95	20.95	+1.05	2	2018
09:12:48	20.80	20.85	20.85	+0.95	1	2016
09:12:48	20.90	20.95	20.85	+0.95	4	2015
09:12:48	20.90	20.95	20.90	+1.00	5	2011
09:12:48	20.85	20.90	20.90	+1.00	4	2006
09:12:45	20.85	20.90	20.90	+1.00	1	2002
09:12:18	20.85	20.90	20.85	+0.95	1	2001
09:12:11	20.85	20.90	20.85	+0.95	1	2000
09:12:04	20.85	20.95	20.85	+0.95	2	1999
09:12:00	20.90	20.95	20.90	+1.00	1	1997
09:12:00	20.90	20.95	20.90	+1.00	1	1996
09:12:00	20.75	20.90	20.90	+1.00	7	1995
09:11:58	20.80	20.90	20.80	+0.90	1	1988
09:11:57	20.85	20.95	20.85	+0.95	3	1987
09:11:57	20.90	20.95	20.90	+1.00	2	1984
09:11:51	20.85	20.90	20.90	+1.00	5	1982
09:11:31	20.90	20.95	20.90	+1.00	1	1977
09:11:31	20.90	20.95	20.90	+1.00	1	1976
09:11:31	20.90	20.95	20.90	+1.00	1	1975
09:11:24	20.90	20.95	20.90	+1.00	1	1974
09:11:24	20.90	20.95	20.90	+1.00	1	1973
09:11:22	20.80	20.95	20.95	+1.05	1	1972
09:11:20	20.80	20.95	20.80	+0.90	5	1971
09:11:19	20.80	20.95	20.80	+0.90	1	1966
09:11:17	20.80	20.95	20.95	+1.05	5	1965
09:11:17	20.90	20.95	20.90	+1.00	1	1960
09:11:17	20.75	20.90	20.90	+1.00	4	1959
09:11:16	20.80	20.95	20.75	+0.85	2	1955
09:11:16	20.80	20.95	20.80	+0.90	3	1953
09:11:16	20.80	20.90	20.90	+1.00	1	1950
09:11:12	20.80	20.90	20.90	+1.00	1	1949
09:11:10	20.80	20.95	20.80	+0.90	5	1948
09:11:09	20.90	21.00	20.90	+1.00	5	1943
09:11:03	20.90	21.00	20.90	+1.00	5	1938
09:11:02	20.95	21.05	20.95	+1.05	2	1933
09:10:54	20.95	21.05	20.90	+1.00	3	1931
09:10:54	20.95	21.05	20.95	+1.05	2	1928
09:10:54	21.00	21.05	21.00	+1.10	1	1926
09:10:44	21.00	21.05	21.00	+1.10	1	1925
09:10:44	21.00	21.05	21.00	+1.10	1	1924
09:10:43	21.05	21.10	21.05	+1.15	1	1923
09:10:43	20.85	20.95	21.05	+1.15	3	1922
09:10:43	20.85	20.95	21.00	+1.10	2	1919
09:10:43	20.85	20.95	20.95	+1.05	2	1917
09:10:41	20.80	20.85	20.85	+0.95	1	1915
09:10:40	20.80	20.85	20.85	+0.95	3	1914
09:10:40	20.80	20.85	20.85	+0.95	1	1911
09:10:38	20.80	20.90	20.90	+1.00	1	1910
09:10:38	20.80	20.85	20.85	+0.95	1	1909
09:10:37	20.85	20.95	20.85	+0.95	2	1908
09:10:37	20.90	21.00	20.90	+1.00	24	1906
09:10:33	20.95	21.05	20.95	+1.05	11	1882
09:10:33	21.00	21.05	21.00	+1.10	1	1871
09:10:33	21.00	21.05	21.00	+1.10	1	1870
09:10:31	20.95	21.00	21.05	+1.15	1	1869
09:10:31	20.95	21.00	21.00	+1.10	3	1868
09:10:21	21.00	21.05	21.00	+1.10	1	1865
09:10:08	20.90	20.95	20.95	+1.05	4	1864
09:10:08	20.90	20.95	20.90	+1.00	4	1860
09:10:07	20.90	20.95	20.90	+1.00	1	1856
09:10:07	20.90	20.95	20.95	+1.05	1	1855
09:10:05	20.90	20.95	20.90	+1.00	1	1854
09:09:58	20.80	20.95	20.95	+1.05	5	1853
09:09:58	20.80	20.95	20.95	+1.05	1	1848
09:09:57	20.95	21.05	20.95	+1.05	29	1847
09:09:57	21.00	21.05	20.95	+1.05	31	1818
09:09:57	21.00	21.05	21.00	+1.10	1	1787
09:09:56	21.00	21.10	21.00	+1.10	4	1786
09:09:55	21.00	21.10	21.10	+1.20	1	1782
09:09:49	21.00	21.10	21.10	+1.20	1	1781
09:09:48	21.00	21.10	21.10	+1.20	1	1780
09:09:47	21.00	21.10	21.10	+1.20	1	1779
09:09:44	21.00	21.10	21.10	+1.20	1	1778
09:09:42	21.00	21.10	21.10	+1.20	1	1777
09:09:38	21.00	21.10	21.10	+1.20	1	1776
09:09:38	20.95	21.10	20.95	+1.05	1	1775
09:09:38	20.95	21.00	21.00	+1.10	12	1774
09:09:38	20.95	21.00	20.95	+1.05	1	1762
09:09:38	20.70	20.80	20.95	+1.05	18	1761
09:09:38	20.70	20.80	20.90	+1.00	9	1743
09:09:38	20.70	20.80	20.85	+0.95	6	1734
09:09:38	20.70	20.80	20.80	+0.90	5	1728
09:09:34	20.70	20.75	20.75	+0.85	3	1723
09:09:33	20.70	20.75	20.70	+0.80	1	1720
09:09:31	20.70	20.80	20.70	+0.80	1	1719
09:09:28	20.70	20.80	20.80	+0.90	2	1718
09:09:27	20.75	20.85	20.75	+0.85	1	1716
09:09:27	20.80	20.90	20.80	+0.90	6	1715
09:09:25	20.80	20.90	20.80	+0.90	1	1709
09:09:07	20.80	20.90	20.80	+0.90	1	1708
09:09:06	20.75	20.80	20.80	+0.90	2	1707
09:09:03	20.70	20.85	20.70	+0.80	10	1705
09:09:00	20.70	20.75	20.80	+0.90	4	1695
09:09:00	20.70	20.75	20.75	+0.85	1	1691
09:09:00	20.70	20.75	20.70	+0.80	1	1690
09:08:58	20.70	20.75	20.75	+0.85	1	1689
09:08:54	20.70	20.80	20.70	+0.80	1	1688
09:08:49	20.70	20.80	20.80	+0.90	2	1687
09:08:46	20.75	20.80	20.75	+0.85	1	1685
09:08:46	20.75	20.80	20.75	+0.85	1	1684
09:08:39	20.80	20.85	20.80	+0.90	9	1683
09:08:39	20.85	20.90	20.85	+0.95	16	1674
09:08:37	20.85	20.90	20.90	+1.00	1	1658
09:08:33	20.90	20.95	20.90	+1.00	1	1657
09:08:33	20.90	20.95	20.90	+1.00	1	1656
09:08:32	20.90	20.95	20.95	+1.05	1	1655
09:08:31	20.90	20.95	20.90	+1.00	1	1654
09:08:30	20.90	20.95	20.95	+1.05	1	1653
09:08:28	20.90	20.95	20.95	+1.05	1	1652
09:08:25	20.85	20.95	20.95	+1.05	1	1651
09:08:24	20.90	20.95	20.90	+1.00	1	1650
09:08:22	20.85	20.90	20.90	+1.00	8	1649
09:08:22	20.85	20.90	20.90	+1.00	4	1641
09:08:20	20.85	20.90	20.90	+1.00	1	1637
09:08:19	20.85	20.90	20.90	+1.00	1	1636
09:08:17	20.85	20.90	20.90	+1.00	1	1635
09:08:14	20.85	20.90	20.85	+0.95	4	1634
09:08:13	20.85	20.90	20.85	+0.95	5	1630
09:08:11	20.85	20.90	20.90	+1.00	1	1625
09:08:10	20.85	20.90	20.95	+1.05	1	1624
09:08:10	20.85	20.90	20.90	+1.00	1	1623
09:08:07	20.70	20.80	20.95	+1.05	1	1622
09:08:02	20.90	20.95	20.90	+1.00	1	1621
09:08:00	20.90	20.95	20.90	+1.00	1	1620
09:07:57	20.90	20.95	20.90	+1.00	4	1619
09:07:57	20.85	20.90	20.90	+1.00	1	1615
09:07:57	20.85	20.90	20.90	+1.00	1	1614
09:07:57	20.85	20.90	20.90	+1.00	1	1613
09:07:55	20.85	20.90	20.90	+1.00	2	1612
09:07:51	20.85	20.90	20.90	+1.00	1	1610
09:07:41	20.80	20.85	20.85	+0.95	1	1609
09:07:40	20.90	20.95	20.90	+1.00	1	1608
09:07:40	20.75	20.90	20.90	+1.00	2	1607
09:07:40	20.85	20.90	20.85	+0.95	1	1605
09:07:37	20.85	20.90	20.85	+0.95	1	1604
09:07:37	20.85	20.90	20.85	+0.95	2	1603
09:07:37	20.85	20.90	20.85	+0.95	1	1601
09:07:37	20.70	20.80	20.85	+0.95	5	1600
09:07:37	20.70	20.80	20.80	+0.90	4	1595
09:07:34	20.70	20.80	20.85	+0.95	1	1591
09:07:34	20.70	20.80	20.80	+0.90	2	1590
09:07:33	20.70	20.75	20.80	+0.90	4	1588
09:07:33	20.70	20.75	20.75	+0.85	1	1584
09:07:31	20.70	20.80	20.80	+0.90	1	1583
09:07:29	20.70	20.80	20.80	+0.90	1	1582
09:07:29	20.70	20.80	20.80	+0.90	5	1581
09:07:29	20.75	20.80	20.75	+0.85	2	1576
09:07:28	20.80	20.85	20.80	+0.90	17	1574
09:07:28	20.85	20.90	20.85	+0.95	6	1557
09:07:26	20.85	20.90	20.90	+1.00	2	1551
09:07:24	20.85	20.90	20.90	+1.00	1	1549
09:07:16	20.85	20.90	20.90	+1.00	2	1548
09:07:09	20.85	20.90	20.85	+0.95	3	1546
09:07:09	20.85	20.90	20.85	+0.95	1	1543
09:07:09	20.75	20.85	20.85	+0.95	6	1542
09:07:09	20.75	20.80	20.80	+0.90	1	1536
09:07:06	20.80	20.85	20.80	+0.90	1	1535
09:07:04	20.75	20.80	20.80	+0.90	1	1534
09:07:03	20.75	20.80	20.75	+0.85	1	1533
09:07:01	20.80	20.85	20.80	+0.90	5	1532
09:07:01	20.75	20.80	20.80	+0.90	1	1527
09:06:59	20.75	20.80	20.80	+0.90	1	1526
09:06:56	20.70	20.75	20.75	+0.85	1	1525
09:06:49	20.65	20.70	20.70	+0.80	3	1524
09:06:49	20.65	20.70	20.70	+0.80	7	1521
09:06:49	20.65	20.70	20.70	+0.80	8	1514
09:06:37	20.65	20.70	20.65	+0.75	1	1506
09:06:34	20.65	20.70	20.70	+0.80	3	1505
09:06:30	20.60	20.70	20.70	+0.80	1	1502
09:06:21	20.60	20.65	20.65	+0.75	3	1501
09:06:20	20.55	20.60	20.60	+0.70	1	1498
09:06:19	20.55	20.60	20.60	+0.70	5	1497
09:06:16	20.55	20.60	20.55	+0.65	3	1492
09:06:11	20.55	20.65	20.55	+0.65	4	1489
09:06:00	20.60	20.70	20.55	+0.65	25	1485
09:06:00	20.60	20.70	20.60	+0.70	4	1460
09:06:00	20.60	20.65	20.70	+0.80	2	1456
09:06:00	20.60	20.65	20.65	+0.75	3	1454
09:05:57	20.55	20.60	20.60	+0.70	5	1451
09:05:57	20.55	20.60	20.60	+0.70	9	1446
09:05:57	20.55	20.60	20.55	+0.65	1	1437
09:05:57	20.45	20.50	20.55	+0.65	6	1436
09:05:57	20.45	20.50	20.50	+0.60	3	1430
09:05:53	20.50	20.55	20.50	+0.60	1	1427
09:05:46	20.40	20.45	20.50	+0.60	5	1426
09:05:46	20.40	20.45	20.45	+0.55	5	1421
09:05:44	20.45	20.50	20.45	+0.55	7	1416
09:05:44	20.45	20.50	20.45	+0.55	3	1409
09:05:37	20.45	20.55	20.45	+0.55	5	1406
09:05:33	20.45	20.55	20.55	+0.65	1	1401
09:05:33	20.40	20.50	20.50	+0.60	4	1400
09:05:30	20.35	20.50	20.50	+0.60	1	1396
09:05:26	20.50	20.55	20.50	+0.60	1	1395
09:05:26	20.35	20.50	20.50	+0.60	4	1394
09:05:20	20.35	20.45	20.45	+0.55	1	1390
09:05:12	20.35	20.50	20.50	+0.60	1	1389
09:05:11	20.50	20.60	20.30	+0.40	2	1388
09:05:11	20.50	20.60	20.35	+0.45	20	1386
09:05:11	20.50	20.60	20.40	+0.50	10	1366
09:05:11	20.50	20.60	20.45	+0.55	11	1356
09:05:11	20.50	20.60	20.50	+0.60	3	1345
09:05:10	20.40	20.50	20.60	+0.70	2	1342
09:05:10	20.40	20.50	20.55	+0.65	6	1340
09:05:10	20.40	20.50	20.50	+0.60	2	1334
09:05:08	20.40	20.45	20.45	+0.55	2	1332
09:05:08	20.40	20.45	20.40	+0.50	1	1330
09:05:07	20.40	20.45	20.45	+0.55	1	1329
09:05:00	20.50	20.55	20.40	+0.50	6	1328
09:05:00	20.50	20.55	20.45	+0.55	5	1322
09:05:00	20.50	20.55	20.50	+0.60	2	1317
09:05:00	20.50	20.55	20.50	+0.60	6	1315
09:04:58	20.45	20.50	20.50	+0.60	2	1309
09:04:50	20.40	20.50	20.50	+0.60	2	1307
09:04:45	20.40	20.50	20.50	+0.60	3	1305
09:04:45	20.45	20.50	20.45	+0.55	9	1302
09:04:40	20.45	20.55	20.55	+0.65	1	1293
09:04:32	20.40	20.50	20.55	+0.65	1	1292
09:04:32	20.40	20.50	20.50	+0.60	5	1291
09:04:31	20.40	20.50	20.50	+0.60	5	1286
09:04:28	20.40	20.50	20.50	+0.60	1	1281
09:04:28	20.45	20.50	20.45	+0.55	2	1280
09:04:28	20.45	20.50	20.45	+0.55	1	1278
09:04:28	20.45	20.50	20.45	+0.55	2	1277
09:04:24	20.40	20.45	20.45	+0.55	5	1275
09:04:13	20.35	20.45	20.45	+0.55	1	1270
09:04:08	20.40	20.45	20.40	+0.50	10	1269
09:04:07	20.40	20.45	20.45	+0.55	1	1259
09:04:07	20.40	20.45	20.45	+0.55	1	1258
09:04:00	20.45	20.55	20.45	+0.55	1	1257
09:03:57	20.50	20.60	20.50	+0.60	1	1256
09:03:57	20.45	20.50	20.50	+0.60	9	1255
09:03:55	20.45	20.50	20.45	+0.55	1	1246
09:03:51	20.40	20.50	20.50	+0.60	5	1245
09:03:49	20.40	20.50	20.50	+0.60	1	1240
09:03:49	20.45	20.50	20.45	+0.55	2	1239
09:03:48	20.45	20.50	20.45	+0.55	1	1237
09:03:45	20.40	20.50	20.50	+0.60	2	1236
09:03:38	20.45	20.50	20.45	+0.55	12	1234
09:03:38	20.45	20.50	20.45	+0.55	1	1222
09:03:38	20.40	20.50	20.50	+0.60	13	1221
09:03:38	20.45	20.50	20.45	+0.55	3	1208
09:03:38	20.40	20.45	20.45	+0.55	1	1205
09:03:38	20.35	20.40	20.40	+0.50	5	1204
09:03:37	20.30	20.45	20.30	+0.40	1	1199
09:03:34	20.40	20.50	20.40	+0.50	7	1198
09:03:34	20.40	20.50	20.40	+0.50	1	1191
09:03:26	20.40	20.50	20.50	+0.60	1	1190
09:03:24	20.40	20.45	20.45	+0.55	1	1189
09:03:22	20.40	20.50	20.50	+0.60	1	1188
09:03:21	20.40	20.50	20.50	+0.60	1	1187
09:03:18	20.40	20.50	20.50	+0.60	1	1186
09:03:17	20.30	20.45	20.50	+0.60	1	1185
09:03:17	20.30	20.45	20.45	+0.55	4	1184
09:03:17	20.40	20.55	20.30	+0.40	7	1180
09:03:17	20.40	20.55	20.35	+0.45	1	1173
09:03:17	20.40	20.55	20.40	+0.50	2	1172
09:03:11	20.50	20.60	20.50	+0.60	9	1170
09:03:07	20.50	20.60	20.60	+0.70	2	1161
09:03:06	20.50	20.55	20.50	+0.60	1	1159
09:03:05	20.50	20.65	20.40	+0.50	4	1158
09:03:05	20.50	20.65	20.45	+0.55	3	1154
09:03:05	20.50	20.65	20.50	+0.60	3	1151
09:03:05	20.50	20.65	20.50	+0.60	20	1148
09:03:05	20.60	20.65	20.60	+0.70	1	1128
09:03:02	20.60	20.65	20.60	+0.70	1	1127
09:03:00	20.60	20.65	20.50	+0.60	1	1126
09:03:00	20.60	20.65	20.60	+0.70	1	1125
09:03:00	20.60	20.65	20.60	+0.70	2	1124
09:02:57	20.60	20.65	20.60	+0.70	1	1122
09:02:57	20.60	20.65	20.60	+0.70	1	1121
09:02:52	20.55	20.70	20.50	+0.60	11	1120
09:02:52	20.55	20.70	20.55	+0.65	4	1109
09:02:52	20.55	20.65	20.65	+0.75	1	1105
09:02:52	20.50	20.65	20.65	+0.75	1	1104
09:02:51	20.50	20.55	20.55	+0.65	1	1103
09:02:51	20.55	20.70	20.50	+0.60	1	1102
09:02:51	20.55	20.70	20.55	+0.65	9	1101
09:02:45	20.70	20.75	20.70	+0.80	19	1092
09:02:45	20.70	20.75	20.70	+0.80	1	1073
09:02:45	20.65	20.80	20.65	+0.75	3	1072
09:02:45	20.65	20.80	20.80	+0.90	1	1069
09:02:45	20.70	20.80	20.70	+0.80	3	1068
09:02:44	20.70	20.85	20.85	+0.95	1	1065
09:02:43	20.70	20.85	20.65	+0.75	2	1064
09:02:43	20.70	20.85	20.70	+0.80	3	1062
09:02:42	20.70	20.85	20.70	+0.80	1	1059
09:02:39	20.70	20.80	20.80	+0.90	4	1058
09:02:38	20.70	20.80	20.70	+0.80	4	1054
09:02:38	20.60	20.70	20.75	+0.85	4	1050
09:02:38	20.60	20.70	20.70	+0.80	6	1046
09:02:37	20.65	20.70	20.65	+0.75	2	1040
09:02:37	20.70	20.75	20.70	+0.80	2	1038
09:02:32	20.70	20.80	20.70	+0.80	5	1036
09:02:31	20.70	20.75	20.75	+0.85	3	1031
09:02:31	20.70	20.75	20.75	+0.85	3	1028
09:02:27	20.70	20.75	20.75	+0.85	2	1025
09:02:25	20.70	20.80	20.70	+0.80	3	1023
09:02:25	20.75	20.85	20.75	+0.85	2	1020
09:02:25	20.80	20.85	20.80	+0.90	2	1018
09:02:24	20.80	20.90	20.80	+0.90	5	1016
09:02:23	20.90	20.95	20.90	+1.00	3	1011
09:02:23	20.90	20.95	20.90	+1.00	4	1008
09:02:23	20.90	20.95	20.90	+1.00	1	1004
09:02:23	20.70	20.80	20.90	+1.00	3	1003
09:02:23	20.70	20.80	20.85	+0.95	4	1000
09:02:23	20.70	20.80	20.80	+0.90	5	996
09:02:23	20.75	20.80	20.70	+0.80	1	991
09:02:23	20.75	20.80	20.75	+0.85	1	990
09:02:21	20.75	20.85	20.75	+0.85	1	989
09:02:16	20.85	20.90	20.85	+0.95	1	988
09:02:15	20.80	20.90	20.80	+0.90	5	987
09:02:14	20.75	20.85	20.90	+1.00	1	982
09:02:14	20.75	20.85	20.85	+0.95	2	981
09:02:13	20.85	20.90	20.85	+0.95	8	979
09:02:13	20.85	20.90	20.85	+0.95	1	971
09:02:13	20.65	20.80	20.85	+0.95	1	970
09:02:13	20.65	20.80	20.80	+0.90	2	969
09:02:12	20.65	20.85	20.85	+0.95	1	967
09:02:11	20.60	20.75	20.80	+0.90	11	966
09:02:11	20.60	20.75	20.75	+0.85	9	955
09:02:10	20.65	20.80	20.55	+0.65	2	946
09:02:10	20.65	20.80	20.60	+0.70	1	944
09:02:10	20.65	20.80	20.65	+0.75	2	943
09:02:08	20.80	20.95	20.80	+0.90	41	941
09:02:08	20.85	20.95	20.85	+0.95	2	900
09:02:07	20.90	21.00	20.90	+1.00	6	898
09:02:07	20.95	21.00	20.95	+1.05	1	892
09:02:07	20.95	21.00	20.95	+1.05	3	891
09:02:01	21.05	21.10	21.05	+1.15	1	888
09:02:01	20.95	21.10	21.10	+1.20	1	887
09:02:00	21.05	21.10	21.05	+1.15	1	886
09:02:00	21.05	21.10	21.05	+1.15	1	885
09:01:59	21.00	21.10	21.10	+1.20	2	884
09:01:59	21.00	21.10	21.10	+1.20	1	882
09:01:59	21.00	21.10	21.10	+1.20	1	881
09:01:59	21.00	21.10	21.00	+1.10	1	880
09:01:58	21.00	21.10	21.10	+1.20	1	879
09:01:58	21.00	21.10	21.10	+1.20	1	878
09:01:56	21.00	21.10	21.10	+1.20	1	877
09:01:55	21.05	21.10	21.05	+1.15	1	876
09:01:55	21.00	21.10	21.00	+1.10	2	875
09:01:55	21.00	21.10	21.00	+1.10	17	873
09:01:55	21.05	21.10	21.05	+1.15	2	856
09:01:52	21.00	21.10	21.10	+1.20	2	854
09:01:52	21.00	21.10	21.00	+1.10	5	852
09:01:52	21.00	21.10	21.10	+1.20	4	847
09:01:51	21.00	21.05	21.05	+1.15	1	843
09:01:51	21.00	21.05	21.05	+1.15	1	842
09:01:49	21.00	21.10	21.10	+1.20	2	841
09:01:48	21.00	21.15	21.00	+1.10	8	839
09:01:48	21.00	21.15	21.15	+1.25	1	831
09:01:48	21.00	21.15	21.00	+1.10	5	830
09:01:48	21.00	21.10	21.15	+1.25	2	825
09:01:48	21.00	21.10	21.10	+1.20	1	823
09:01:47	21.00	21.05	21.10	+1.20	4	822
09:01:47	21.00	21.05	21.05	+1.15	3	818
09:01:47	21.05	21.10	21.05	+1.15	13	815
09:01:46	21.10	21.15	21.10	+1.20	7	802
09:01:46	21.15	21.20	21.15	+1.25	9	795
09:01:46	21.15	21.25	21.25	+1.35	2	786
09:01:46	21.15	21.25	21.15	+1.25	1	784
09:01:46	21.15	21.25	21.25	+1.35	1	783
09:01:45	21.15	21.25	21.25	+1.35	1	782
09:01:44	21.15	21.25	21.25	+1.35	1	781
09:01:44	21.20	21.30	21.20	+1.30	6	780
09:01:44	21.20	21.30	21.30	+1.40	1	774
09:01:43	21.15	21.25	21.30	+1.40	5	773
09:01:43	21.15	21.25	21.25	+1.35	5	768
09:01:42	21.15	21.25	21.25	+1.35	1	763
09:01:41	21.15	21.25	21.25	+1.35	2	762
09:01:39	21.15	21.25	21.25	+1.35	5	760
09:01:38	21.10	21.15	21.15	+1.25	1	755
09:01:38	21.05	21.10	21.25	+1.35	3	754
09:01:38	21.05	21.10	21.20	+1.30	6	751
09:01:38	21.05	21.10	21.10	+1.20	1	745
09:01:38	21.10	21.20	21.10	+1.20	5	744
09:01:37	21.05	21.15	21.15	+1.25	3	739
09:01:33	21.00	21.10	21.15	+1.25	6	736
09:01:33	21.00	21.10	21.10	+1.20	4	730
09:01:33	21.10	21.15	21.10	+1.20	1	726
09:01:32	21.00	21.10	21.10	+1.20	10	725
09:01:28	21.05	21.15	21.00	+1.10	1	715
09:01:28	21.05	21.15	21.05	+1.15	4	714
09:01:28	21.05	21.10	21.10	+1.20	1	710
09:01:27	21.05	21.15	21.15	+1.25	1	709
09:01:27	21.05	21.15	21.15	+1.25	1	708
09:01:26	21.05	21.15	21.15	+1.25	1	707
09:01:25	21.10	21.15	21.10	+1.20	3	706
09:01:25	21.10	21.20	21.10	+1.20	2	703
09:01:25	21.15	21.20	21.15	+1.25	8	701
09:01:25	21.15	21.20	21.15	+1.25	3	693
09:01:25	21.10	21.15	21.15	+1.25	2	690
09:01:24	21.10	21.15	21.15	+1.25	3	688
09:01:22	21.10	21.15	21.15	+1.25	1	685
09:01:22	21.05	21.15	21.15	+1.25	3	684
09:01:21	21.05	21.10	21.10	+1.20	5	681
09:01:21	21.00	21.05	21.10	+1.20	1	676
09:01:21	21.00	21.05	21.05	+1.15	21	675
09:01:20	21.00	21.05	21.05	+1.15	1	654
09:01:20	21.00	21.05	21.05	+1.15	1	653
09:01:18	20.95	21.00	21.00	+1.10	6	652
09:01:18	20.95	21.00	21.00	+1.10	16	646
09:01:18	20.95	21.00	21.00	+1.10	11	630
09:01:18	20.90	20.95	20.95	+1.05	54	619
09:01:18	20.90	20.95	20.95	+1.05	3	565
09:01:16	20.90	20.95	20.95	+1.05	2	562
09:01:16	20.90	20.95	20.95	+1.05	1	560
09:01:15	20.85	20.90	20.90	+1.00	4	559
09:01:15	20.80	20.85	20.85	+0.95	3	555
09:01:15	20.80	20.85	20.80	+0.90	3	552
09:01:13	20.70	20.75	20.80	+0.90	8	549
09:01:13	20.70	20.75	20.75	+0.85	1	541
09:01:10	20.75	20.85	20.85	+0.95	5	540
09:01:10	20.70	20.80	20.85	+0.95	2	535
09:01:10	20.70	20.80	20.80	+0.90	8	533
09:01:07	20.70	20.80	20.70	+0.80	1	525
09:01:06	20.70	20.75	20.75	+0.85	2	524
09:01:05	20.70	20.75	20.75	+0.85	2	522
09:01:05	20.70	20.75	20.75	+0.85	1	520
09:01:04	20.60	20.70	20.75	+0.85	4	519
09:01:04	20.60	20.70	20.70	+0.80	6	515
09:01:04	20.60	20.70	20.60	+0.70	1	509
09:01:02	20.60	20.65	20.65	+0.75	5	508
09:01:02	20.55	20.60	20.60	+0.70	26	503
09:01:02	20.50	20.55	20.55	+0.65	5	477
09:01:01	20.40	20.55	20.55	+0.65	1	472
09:01:01	20.50	20.55	20.50	+0.60	2	471
09:00:58	20.55	20.60	20.55	+0.65	1	469
09:00:58	20.50	20.55	20.55	+0.65	4	468
09:00:58	20.55	20.60	20.55	+0.65	2	464
09:00:58	20.50	20.55	20.55	+0.65	3	462
09:00:58	20.55	20.60	20.50	+0.60	6	459
09:00:58	20.55	20.60	20.55	+0.65	4	453
09:00:55	20.55	20.70	20.55	+0.65	3	449
09:00:55	20.55	20.70	20.55	+0.65	1	446
09:00:55	20.55	20.65	20.70	+0.80	1	445
09:00:55	20.55	20.65	20.65	+0.75	2	444
09:00:52	20.55	20.60	20.60	+0.70	1	442
09:00:52	20.50	20.60	20.70	+0.80	3	441
09:00:52	20.50	20.60	20.65	+0.75	3	438
09:00:52	20.50	20.60	20.60	+0.70	4	435
09:00:48	20.45	20.60	20.65	+0.75	1	431
09:00:48	20.45	20.60	20.60	+0.70	2	430
09:00:48	20.35	20.50	20.70	+0.80	11	428
09:00:48	20.35	20.50	20.65	+0.75	1	417
09:00:48	20.35	20.50	20.60	+0.70	11	416
09:00:48	20.35	20.50	20.55	+0.65	1	405
09:00:48	20.35	20.50	20.50	+0.60	2	404
09:00:48	20.40	20.45	20.40	+0.50	2	402
09:00:47	20.45	20.50	20.45	+0.55	3	400
09:00:46	20.45	20.50	20.50	+0.60	1	397
09:00:45	20.65	20.75	20.50	+0.60	16	396
09:00:45	20.65	20.75	20.55	+0.65	20	380
09:00:45	20.65	20.75	20.60	+0.70	12	360
09:00:45	20.65	20.75	20.65	+0.75	2	348
09:00:43	20.65	20.80	20.80	+0.90	1	346
09:00:42	20.70	20.80	20.70	+0.80	1	345
09:00:42	20.65	20.75	20.75	+0.85	1	344
09:00:42	20.70	20.80	20.70	+0.80	1	343
09:00:39	20.75	20.80	20.75	+0.85	9	342
09:00:38	20.75	20.85	20.85	+0.95	1	333
09:00:36	20.80	20.85	20.80	+0.90	2	332
09:00:36	20.75	20.85	20.85	+0.95	4	330
09:00:35	20.80	20.85	20.80	+0.90	2	326
09:00:35	20.80	20.85	20.80	+0.90	3	324
09:00:35	20.80	20.85	20.80	+0.90	1	321
09:00:35	20.80	20.85	20.80	+0.90	1	320
09:00:33	20.80	20.85	20.85	+0.95	1	319
09:00:31	20.80	20.85	20.80	+0.90	1	318
09:00:28	20.75	20.80	20.80	+0.90	2	317
09:00:27	20.75	20.85	20.90	+1.00	3	315
09:00:27	20.75	20.85	20.85	+0.95	2	312
09:00:25	20.80	20.90	20.80	+0.90	4	310
09:00:20	20.75	20.90	20.90	+1.00	1	306
09:00:20	20.75	20.90	20.90	+1.00	1	305
09:00:15	20.75	20.90	20.90	+1.00	3	304
09:00:13	20.75	20.85	20.90	+1.00	1	301
09:00:13	20.75	20.85	20.85	+0.95	1	300
09:00:10	20.80	20.90	20.80	+0.90	7	299
09:00:10	20.80	20.90	20.80	+0.90	1	292
09:00:10	20.90	20.95	20.90	+1.00	1	291
09:00:10	--	--	20.95	+1.05	290	290

　

其他人也逛...

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值10,000元

MyCard 3000點虛擬點數卡

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

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

家樂福10000元好禮即享券(餘額型)

GARMIN VENU 4 45mm

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

麥當勞豬肉滿福堡好禮即享券

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

MyCard 2000點虛擬點數卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

羅技 ALTO KEYS K98M 機械式無線鍵盤

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

台日合資打造集集創造娛樂公平...

【台股盤中】台積電漲多拉回台...

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

‧勤誠去年營收220億元年增51% 創...
‧智邦2025年營收創高年增逾倍看...
‧華碩CES發表AI新技術聚焦3領域...

加密貨幣

比特幣BTC	92165.61	-1,711.34	-1.82%
以太幣ETH	3224.84	-1.28	-0.04%
瑞波幣XRP	2.25	-0.10	-4.21%
比特幣現金BCH	630.88	-14.80	-2.29%
萊特幣LTC	82.78	-0.80	-0.95%
卡達幣ADA	0.415527	-0.01	-1.50%
波場幣TRX	0.294907	0.00	0.95%
恆星幣XLM	0.238478	-0.01	-5.72%

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。