最新吉利汽車(00175.HK)回購195.6萬股涉資3,314萬元熱門量化派(02685.HK)超額配股權部分行使額外籌1,698萬元

更新報價

典　範 (3372) 半導體業上櫃

21.95 ▲+1.80 +8.93% 1.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.80	7,880	21.90	47	21.95	8	20.20	22.00	19.90	20.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	21.90	21.95	21.95	+1.80	47	7880
13:30:00	21.90	21.95	21.95	+1.80	101	7833
13:24:47	21.90	21.95	21.90	+1.75	1	7732
13:24:45	21.90	21.95	21.90	+1.75	5	7731
13:24:43	21.90	21.95	21.90	+1.75	1	7726
13:24:42	21.90	21.95	21.95	+1.80	1	7725
13:24:38	21.90	21.95	21.95	+1.80	1	7724
13:24:36	21.90	21.95	21.95	+1.80	1	7723
13:24:30	21.90	21.95	21.90	+1.75	1	7722
13:24:26	21.90	21.95	21.95	+1.80	29	7721
13:24:09	21.90	21.95	21.90	+1.75	5	7692
13:24:09	21.90	21.95	21.95	+1.80	1	7687
13:24:00	21.90	21.95	21.95	+1.80	2	7686
13:23:47	21.90	21.95	21.95	+1.80	2	7684
13:23:42	21.90	21.95	21.90	+1.75	5	7682
13:23:23	21.90	21.95	21.95	+1.80	2	7677
13:23:12	21.90	21.95	21.95	+1.80	4	7675
13:23:01	21.90	21.95	21.90	+1.75	2	7671
13:23:00	21.90	21.95	21.95	+1.80	20	7669
13:22:57	21.90	21.95	21.95	+1.80	2	7649
13:22:49	21.90	21.95	21.95	+1.80	2	7647
13:22:48	21.90	21.95	21.90	+1.75	1	7645
13:22:31	21.90	21.95	21.90	+1.75	2	7644
13:22:15	21.90	21.95	21.90	+1.75	5	7642
13:22:04	21.90	21.95	21.90	+1.75	5	7637
13:22:02	21.90	21.95	21.90	+1.75	1	7632
13:22:00	21.90	21.95	21.90	+1.75	3	7631
13:21:42	21.90	21.95	21.90	+1.75	5	7628
13:21:34	21.90	21.95	21.90	+1.75	1	7623
13:21:21	21.90	21.95	21.90	+1.75	1	7622
13:21:19	21.90	21.95	21.95	+1.80	7	7621
13:21:17	21.90	21.95	21.95	+1.80	23	7614
13:21:06	21.90	21.95	21.90	+1.75	3	7591
13:20:46	21.90	21.95	21.95	+1.80	30	7588
13:20:27	21.90	21.95	21.95	+1.80	1	7558
13:20:22	21.90	21.95	21.95	+1.80	5	7557
13:20:10	21.90	21.95	21.95	+1.80	1	7552
13:20:07	21.90	21.95	21.90	+1.75	5	7551
13:19:55	21.90	21.95	21.95	+1.80	5	7546
13:19:29	21.90	21.95	21.90	+1.75	2	7541
13:19:15	21.90	21.95	21.90	+1.75	1	7539
13:19:14	21.90	21.95	21.90	+1.75	20	7538
13:18:56	21.90	21.95	21.90	+1.75	2	7518
13:18:55	21.90	21.95	21.90	+1.75	2	7516
13:18:46	21.90	21.95	21.90	+1.75	4	7514
13:18:42	21.90	21.95	21.95	+1.80	1	7510
13:18:33	21.90	21.95	21.90	+1.75	5	7509
13:18:29	21.90	21.95	21.90	+1.75	3	7504
13:18:22	21.90	21.95	21.90	+1.75	2	7501
13:18:10	21.90	21.95	21.90	+1.75	15	7499
13:17:55	21.90	21.95	21.90	+1.75	2	7484
13:17:52	21.90	21.95	21.90	+1.75	1	7482
13:17:36	21.90	21.95	21.90	+1.75	2	7481
13:17:30	21.90	21.95	21.95	+1.80	1	7479
13:17:26	21.90	21.95	21.95	+1.80	3	7478
13:17:21	21.90	21.95	21.90	+1.75	2	7475
13:17:14	21.90	21.95	21.95	+1.80	5	7473
13:17:08	21.90	21.95	21.95	+1.80	20	7468
13:17:03	21.90	21.95	21.95	+1.80	1	7448
13:16:53	21.90	21.95	21.90	+1.75	1	7447
13:16:43	21.90	21.95	21.95	+1.80	5	7446
13:16:40	21.90	21.95	21.95	+1.80	1	7441
13:16:39	21.90	21.95	21.95	+1.80	1	7440
13:16:31	21.90	21.95	21.95	+1.80	10	7439
13:16:29	21.90	21.95	21.95	+1.80	3	7429
13:16:13	21.90	21.95	21.95	+1.80	2	7426
13:16:03	21.90	21.95	21.95	+1.80	10	7424
13:15:08	21.90	21.95	21.95	+1.80	1	7414
13:14:36	21.90	21.95	21.95	+1.80	3	7413
13:14:32	21.90	21.95	21.90	+1.75	1	7410
13:14:32	21.90	21.95	21.95	+1.80	1	7409
13:14:28	21.90	21.95	21.95	+1.80	5	7408
13:14:17	21.90	21.95	21.95	+1.80	3	7403
13:13:53	21.90	21.95	21.90	+1.75	1	7400
13:13:45	21.90	21.95	21.95	+1.80	4	7399
13:13:33	21.90	21.95	21.90	+1.75	1	7395
13:13:17	21.90	21.95	21.90	+1.75	5	7394
13:13:07	21.90	21.95	21.95	+1.80	1	7389
13:13:06	21.90	21.95	21.95	+1.80	10	7388
13:13:04	21.90	21.95	21.95	+1.80	2	7378
13:12:53	21.90	21.95	21.95	+1.80	1	7376
13:12:48	21.90	21.95	21.95	+1.80	3	7375
13:12:34	21.90	21.95	21.95	+1.80	3	7372
13:12:24	21.90	21.95	21.95	+1.80	2	7369
13:12:21	21.90	21.95	21.95	+1.80	1	7367
13:12:18	21.90	21.95	21.95	+1.80	7	7366
13:12:17	21.90	21.95	21.95	+1.80	2	7359
13:12:14	21.90	21.95	21.95	+1.80	1	7357
13:12:13	21.90	21.95	21.95	+1.80	1	7356
13:12:05	21.90	21.95	21.95	+1.80	2	7355
13:11:18	21.90	21.95	21.95	+1.80	1	7353
13:10:27	21.90	21.95	21.95	+1.80	1	7352
13:10:25	21.90	21.95	21.95	+1.80	1	7351
13:10:18	21.90	21.95	21.95	+1.80	10	7350
13:10:15	21.90	21.95	21.95	+1.80	1	7340
13:10:13	21.90	21.95	21.95	+1.80	4	7339
13:10:05	21.90	21.95	21.90	+1.75	1	7335
13:10:00	21.90	21.95	21.95	+1.80	10	7334
13:09:54	21.90	21.95	21.95	+1.80	10	7324
13:09:37	21.90	21.95	21.95	+1.80	1	7314
13:09:30	21.90	21.95	21.95	+1.80	2	7313
13:09:23	21.90	21.95	21.95	+1.80	5	7311
13:09:09	21.90	21.95	21.95	+1.80	4	7306
13:09:01	21.90	21.95	21.95	+1.80	1	7302
13:08:32	21.90	21.95	21.95	+1.80	2	7301
13:08:30	21.90	21.95	21.95	+1.80	1	7299
13:08:25	21.90	21.95	21.95	+1.80	1	7298
13:07:55	21.90	21.95	21.90	+1.75	1	7297
13:07:44	21.90	21.95	21.95	+1.80	2	7296
13:07:30	21.90	21.95	21.95	+1.80	2	7294
13:07:17	21.85	21.90	21.90	+1.75	10	7292
13:07:14	21.85	21.90	21.90	+1.75	1	7282
13:07:12	21.85	21.90	21.90	+1.75	1	7281
13:07:01	21.85	21.90	21.90	+1.75	1	7280
13:06:59	21.85	21.90	21.90	+1.75	3	7279
13:06:56	21.85	21.90	21.90	+1.75	14	7276
13:06:52	21.85	21.90	21.90	+1.75	1	7262
13:06:50	21.85	21.90	21.90	+1.75	2	7261
13:06:31	21.85	21.90	21.90	+1.75	2	7259
13:06:26	21.85	21.90	21.90	+1.75	11	7257
13:06:15	21.85	21.90	21.90	+1.75	2	7246
13:06:11	21.85	21.90	21.85	+1.70	1	7244
13:05:06	21.85	21.90	21.90	+1.75	1	7243
13:04:55	21.85	21.90	21.90	+1.75	1	7242
13:04:40	21.85	21.90	21.90	+1.75	1	7241
13:04:16	21.85	21.90	21.85	+1.70	1	7240
13:04:05	21.85	21.90	21.85	+1.70	3	7239
13:03:45	21.85	21.90	21.90	+1.75	2	7236
13:03:43	21.85	21.90	21.90	+1.75	2	7234
13:02:36	21.85	21.90	21.90	+1.75	1	7232
13:02:35	21.85	21.90	21.90	+1.75	1	7231
13:02:30	21.85	21.90	21.90	+1.75	3	7230
13:01:52	21.90	21.95	21.90	+1.75	1	7227
13:01:45	21.85	21.90	21.90	+1.75	1	7226
13:01:40	21.90	21.95	21.90	+1.75	2	7225
13:01:38	21.90	21.95	21.90	+1.75	1	7223
13:01:28	21.90	21.95	21.90	+1.75	1	7222
13:01:04	21.85	21.90	21.90	+1.75	2	7221
13:01:00	21.85	21.90	21.90	+1.75	5	7219
13:00:55	21.85	21.90	21.90	+1.75	1	7214
13:00:48	21.85	21.90	21.90	+1.75	1	7213
12:59:52	21.85	21.90	21.90	+1.75	8	7212
12:59:12	21.90	21.95	21.90	+1.75	5	7204
12:59:05	21.85	21.90	21.90	+1.75	5	7199
12:58:42	21.85	21.90	21.90	+1.75	1	7194
12:58:17	21.85	21.90	21.90	+1.75	1	7193
12:58:10	21.90	21.95	21.90	+1.75	4	7192
12:58:07	21.90	21.95	21.90	+1.75	3	7188
12:57:59	21.90	21.95	21.90	+1.75	3	7185
12:57:59	21.90	21.95	21.90	+1.75	10	7182
12:57:23	21.90	21.95	21.95	+1.80	3	7172
12:57:12	21.90	21.95	21.95	+1.80	3	7169
12:56:33	21.90	21.95	21.95	+1.80	1	7166
12:56:13	21.90	21.95	21.90	+1.75	2	7165
12:56:10	21.90	21.95	21.90	+1.75	1	7163
12:56:10	21.90	21.95	21.95	+1.80	5	7162
12:56:06	21.90	21.95	21.90	+1.75	1	7157
12:55:48	21.90	21.95	21.90	+1.75	1	7156
12:55:39	21.90	21.95	21.90	+1.75	7	7155
12:55:30	21.90	21.95	21.90	+1.75	2	7148
12:55:26	21.90	21.95	21.95	+1.80	1	7146
12:55:26	21.90	21.95	21.95	+1.80	5	7145
12:55:19	21.90	21.95	21.95	+1.80	1	7140
12:55:05	21.90	21.95	21.95	+1.80	1	7139
12:54:06	21.90	21.95	21.95	+1.80	8	7138
12:53:35	21.90	21.95	21.95	+1.80	1	7130
12:53:34	21.90	21.95	21.95	+1.80	1	7129
12:53:29	21.90	21.95	21.95	+1.80	3	7128
12:52:32	21.90	21.95	21.95	+1.80	10	7125
12:52:27	21.90	21.95	21.95	+1.80	2	7115
12:52:25	21.90	21.95	21.95	+1.80	20	7113
12:52:07	21.90	21.95	21.90	+1.75	2	7093
12:52:01	21.90	21.95	21.95	+1.80	1	7091
12:51:34	21.90	21.95	21.95	+1.80	2	7090
12:51:25	21.90	21.95	21.90	+1.75	1	7088
12:51:23	21.90	21.95	21.95	+1.80	2	7087
12:51:10	21.90	21.95	21.90	+1.75	1	7085
12:51:00	21.90	21.95	21.90	+1.75	5	7084
12:50:49	21.90	21.95	21.90	+1.75	5	7079
12:50:43	21.90	21.95	21.90	+1.75	1	7074
12:50:21	21.85	21.90	21.90	+1.75	1	7073
12:50:13	21.85	21.90	21.85	+1.70	1	7072
12:49:47	21.85	21.90	21.90	+1.75	1	7071
12:49:26	21.85	21.90	21.90	+1.75	1	7070
12:49:25	21.85	21.90	21.90	+1.75	2	7069
12:48:49	21.90	21.95	21.90	+1.75	1	7067
12:48:22	21.85	21.90	21.90	+1.75	1	7066
12:48:19	21.85	21.90	21.90	+1.75	1	7065
12:47:21	21.85	21.90	21.90	+1.75	1	7064
12:47:18	21.85	21.90	21.90	+1.75	1	7063
12:47:09	21.85	21.90	21.90	+1.75	1	7062
12:46:57	21.85	21.90	21.90	+1.75	1	7061
12:46:04	21.90	21.95	21.90	+1.75	10	7060
12:45:16	21.85	21.90	21.90	+1.75	2	7050
12:45:14	21.85	21.90	21.90	+1.75	4	7048
12:44:59	21.85	21.90	21.90	+1.75	10	7044
12:44:54	21.85	21.90	21.90	+1.75	1	7034
12:44:53	21.85	21.90	21.90	+1.75	1	7033
12:44:50	21.85	21.90	21.90	+1.75	5	7032
12:43:48	21.85	21.90	21.90	+1.75	3	7027
12:43:45	21.85	21.90	21.90	+1.75	1	7024
12:43:36	21.85	21.90	21.90	+1.75	1	7023
12:43:25	21.85	21.90	21.85	+1.70	1	7022
12:43:14	21.85	21.90	21.85	+1.70	2	7021
12:42:45	21.85	21.90	21.90	+1.75	1	7019
12:42:39	21.85	21.90	21.90	+1.75	2	7018
12:42:38	21.85	21.90	21.90	+1.75	1	7016
12:42:36	21.85	21.90	21.90	+1.75	5	7015
12:41:47	21.85	21.90	21.90	+1.75	5	7010
12:41:43	21.85	21.90	21.90	+1.75	2	7005
12:40:46	21.85	21.90	21.85	+1.70	1	7003
12:40:30	21.85	21.90	21.90	+1.75	1	7002
12:40:04	21.90	21.95	21.90	+1.75	1	7001
12:39:51	21.90	21.95	21.90	+1.75	1	7000
12:39:35	21.90	21.95	21.90	+1.75	20	6999
12:39:21	21.90	21.95	21.90	+1.75	4	6979
12:38:58	21.90	21.95	21.90	+1.75	1	6975
12:38:38	21.90	21.95	21.90	+1.75	5	6974
12:38:27	21.90	21.95	21.90	+1.75	10	6969
12:38:18	21.90	21.95	21.90	+1.75	1	6959
12:37:34	21.90	21.95	21.90	+1.75	12	6958
12:37:34	21.90	21.95	21.95	+1.80	1	6946
12:37:31	21.90	21.95	21.95	+1.80	3	6945
12:36:34	21.95	22.00	21.95	+1.80	1	6942
12:36:34	21.95	22.00	21.95	+1.80	5	6941
12:36:12	21.95	22.00	21.95	+1.80	2	6936
12:35:56	21.95	22.00	21.95	+1.80	1	6934
12:35:49	21.95	22.00	21.95	+1.80	10	6933
12:35:47	21.95	22.00	21.95	+1.80	1	6923
12:35:45	21.95	22.00	21.95	+1.80	1	6922
12:35:35	21.95	22.00	21.95	+1.80	7	6921
12:35:31	21.95	22.00	21.95	+1.80	1	6914
12:34:57	21.95	22.00	22.00	+1.85	1	6913
12:34:33	21.95	22.00	21.95	+1.80	1	6912
12:34:29	21.95	22.00	21.95	+1.80	2	6911
12:33:53	21.95	22.00	21.95	+1.80	1	6909
12:33:51	21.95	22.00	22.00	+1.85	20	6908
12:33:39	21.95	22.00	22.00	+1.85	5	6888
12:33:32	21.95	22.00	21.95	+1.80	1	6883
12:33:28	21.95	22.00	21.95	+1.80	1	6882
12:33:24	21.95	22.00	21.95	+1.80	5	6881
12:33:14	21.95	22.00	21.95	+1.80	1	6876
12:33:12	21.95	22.00	21.95	+1.80	3	6875
12:33:10	21.95	22.00	21.95	+1.80	1	6872
12:32:42	21.95	22.00	21.95	+1.80	2	6871
12:32:30	21.95	22.00	22.00	+1.85	28	6869
12:31:30	21.95	22.00	21.95	+1.80	1	6841
12:31:02	21.95	22.00	21.95	+1.80	10	6840
12:30:44	21.95	22.00	21.95	+1.80	2	6830
12:30:34	21.95	22.00	22.00	+1.85	2	6828
12:30:31	21.95	22.00	22.00	+1.85	7	6826
12:30:25	21.95	22.00	22.00	+1.85	2	6819
12:30:22	21.95	22.00	21.95	+1.80	2	6817
12:30:11	21.95	22.00	21.95	+1.80	1	6815
12:30:10	21.95	22.00	22.00	+1.85	1	6814
12:29:44	21.95	22.00	21.95	+1.80	2	6813
12:29:36	21.95	22.00	21.95	+1.80	1	6811
12:29:28	21.95	22.00	21.95	+1.80	2	6810
12:29:28	21.95	22.00	21.95	+1.80	5	6808
12:29:19	21.95	22.00	21.95	+1.80	2	6803
12:29:18	21.95	22.00	21.95	+1.80	1	6801
12:28:51	21.95	22.00	21.95	+1.80	2	6800
12:28:50	21.95	22.00	21.95	+1.80	1	6798
12:28:50	21.95	22.00	21.95	+1.80	5	6797
12:28:32	21.95	22.00	21.95	+1.80	2	6792
12:27:54	21.95	22.00	21.95	+1.80	3	6790
12:27:10	21.95	22.00	21.95	+1.80	1	6787
12:27:08	21.95	22.00	21.95	+1.80	3	6786
12:27:03	21.95	22.00	21.95	+1.80	2	6783
12:26:56	21.95	22.00	21.95	+1.80	5	6781
12:26:54	21.95	22.00	21.95	+1.80	1	6776
12:26:41	21.90	21.95	21.95	+1.80	1	6775
12:26:21	21.95	22.00	21.95	+1.80	1	6774
12:26:10	21.95	22.00	22.00	+1.85	5	6773
12:25:58	21.95	22.00	21.95	+1.80	1	6768
12:25:42	21.95	22.00	21.95	+1.80	5	6767
12:25:26	21.95	22.00	22.00	+1.85	1	6762
12:25:05	21.95	22.00	22.00	+1.85	1	6761
12:24:47	21.95	22.00	21.95	+1.80	1	6760
12:24:45	21.95	22.00	22.00	+1.85	4	6759
12:24:38	21.95	22.00	22.00	+1.85	2	6755
12:24:37	21.95	22.00	22.00	+1.85	2	6753
12:24:34	21.95	22.00	22.00	+1.85	4	6751
12:24:25	21.95	22.00	22.00	+1.85	20	6747
12:24:16	21.95	22.00	21.95	+1.80	10	6727
12:24:15	21.95	22.00	22.00	+1.85	1	6717
12:23:54	21.95	22.00	22.00	+1.85	3	6716
12:23:40	21.95	22.00	22.00	+1.85	7	6713
12:23:37	21.95	22.00	21.95	+1.80	1	6706
12:23:35	21.95	22.00	22.00	+1.85	3	6705
12:23:30	21.95	22.00	22.00	+1.85	35	6702
12:23:16	21.95	22.00	21.95	+1.80	2	6667
12:23:13	21.95	22.00	21.95	+1.80	1	6665
12:22:52	21.95	22.00	21.95	+1.80	1	6664
12:22:47	21.95	22.00	21.95	+1.80	1	6663
12:22:44	21.95	22.00	21.95	+1.80	1	6662
12:22:37	21.95	22.00	21.95	+1.80	1	6661
12:22:24	21.95	22.00	22.00	+1.85	1	6660
12:21:58	21.95	22.00	22.00	+1.85	1	6659
12:21:49	21.95	22.00	22.00	+1.85	1	6658
12:21:26	21.95	22.00	21.95	+1.80	1	6657
12:21:24	21.95	22.00	21.95	+1.80	1	6656
12:21:10	21.95	22.00	21.95	+1.80	1	6655
12:20:54	21.95	22.00	21.95	+1.80	1	6654
12:20:45	21.95	22.00	22.00	+1.85	4	6653
12:20:29	21.95	22.00	21.95	+1.80	1	6649
12:20:20	21.95	22.00	22.00	+1.85	3	6648
12:20:12	21.95	22.00	22.00	+1.85	4	6645
12:20:10	21.95	22.00	22.00	+1.85	2	6641
12:20:07	21.95	22.00	22.00	+1.85	2	6639
12:20:02	21.95	22.00	22.00	+1.85	4	6637
12:19:58	21.95	22.00	22.00	+1.85	5	6633
12:19:53	21.95	22.00	22.00	+1.85	10	6628
12:19:44	21.95	22.00	22.00	+1.85	1	6618
12:19:40	21.95	22.00	22.00	+1.85	1	6617
12:19:38	21.95	22.00	22.00	+1.85	2	6616
12:19:36	21.95	22.00	22.00	+1.85	1	6614
12:19:34	21.95	22.00	22.00	+1.85	1	6613
12:19:20	21.95	22.00	22.00	+1.85	5	6612
12:19:17	21.95	22.00	22.00	+1.85	2	6607
12:19:14	21.95	22.00	22.00	+1.85	10	6605
12:19:01	21.95	22.00	21.95	+1.80	7	6595
12:18:46	21.95	22.00	21.95	+1.80	1	6588
12:18:43	21.95	22.00	21.95	+1.80	2	6587
12:18:33	21.95	22.00	22.00	+1.85	2	6585
12:18:27	21.95	22.00	21.95	+1.80	1	6583
12:18:18	21.95	22.00	21.95	+1.80	1	6582
12:18:13	21.95	22.00	22.00	+1.85	15	6581
12:18:06	21.95	22.00	21.95	+1.80	1	6566
12:18:04	21.95	22.00	21.95	+1.80	2	6565
12:18:02	21.95	22.00	21.95	+1.80	2	6563
12:17:58	21.95	22.00	22.00	+1.85	5	6561
12:17:57	21.95	22.00	21.95	+1.80	1	6556
12:17:53	21.90	21.95	21.95	+1.80	8	6555
12:17:49	21.95	22.00	21.95	+1.80	14	6547
12:17:23	21.95	22.00	21.95	+1.80	2	6533
12:17:21	21.95	22.00	22.00	+1.85	1	6531
12:17:20	21.95	22.00	22.00	+1.85	10	6530
12:17:15	21.95	22.00	22.00	+1.85	1	6520
12:17:10	21.95	22.00	21.95	+1.80	1	6519
12:17:03	21.95	22.00	22.00	+1.85	1	6518
12:16:31	21.95	22.00	21.95	+1.80	1	6517
12:15:51	21.90	21.95	21.95	+1.80	2	6516
12:15:50	21.90	21.95	21.95	+1.80	1	6514
12:15:45	21.90	21.95	21.95	+1.80	1	6513
12:15:43	21.90	21.95	21.95	+1.80	1	6512
12:15:35	21.90	21.95	21.95	+1.80	1	6511
12:15:32	21.90	21.95	21.95	+1.80	1	6510
12:15:29	21.90	21.95	21.95	+1.80	1	6509
12:15:10	21.95	22.00	21.95	+1.80	5	6508
12:15:09	21.90	21.95	21.95	+1.80	5	6503
12:15:06	21.90	21.95	21.95	+1.80	30	6498
12:15:06	21.90	21.95	21.95	+1.80	5	6468
12:14:57	21.90	21.95	21.95	+1.80	11	6463
12:14:20	21.85	21.95	21.95	+1.80	1	6452
12:14:18	21.85	21.95	21.85	+1.70	2	6451
12:14:18	21.85	21.95	21.95	+1.80	1	6449
12:13:40	21.90	21.95	21.85	+1.70	1	6448
12:13:40	21.90	21.95	21.90	+1.75	1	6447
12:13:22	21.85	21.90	21.90	+1.75	2	6446
12:13:20	21.85	21.90	21.90	+1.75	1	6444
12:13:17	21.90	21.95	21.90	+1.75	17	6443
12:12:58	21.90	21.95	21.90	+1.75	1	6426
12:12:16	21.90	21.95	21.90	+1.75	2	6425
12:12:15	21.85	21.95	21.95	+1.80	1	6423
12:12:15	21.85	21.95	21.95	+1.80	15	6422
12:12:15	21.85	21.90	21.90	+1.75	50	6407
12:12:01	21.85	21.90	21.90	+1.75	1	6357
12:12:00	21.85	21.90	21.85	+1.70	1	6356
12:11:52	21.85	21.90	21.90	+1.75	5	6355
12:11:43	21.85	21.90	21.90	+1.75	1	6350
12:11:31	21.85	21.90	21.85	+1.70	1	6349
12:11:16	21.85	21.90	21.85	+1.70	1	6348
12:11:03	21.85	21.90	21.85	+1.70	3	6347
12:11:01	21.85	21.90	21.90	+1.75	10	6344
12:10:52	21.85	21.90	21.85	+1.70	1	6334
12:10:43	21.85	21.90	21.85	+1.70	2	6333
12:10:03	21.85	21.90	21.85	+1.70	2	6331
12:09:38	21.80	21.85	21.85	+1.70	1	6329
12:09:32	21.80	21.85	21.85	+1.70	1	6328
12:09:17	21.85	21.90	21.85	+1.70	1	6327
12:09:00	21.80	21.85	21.85	+1.70	1	6326
12:08:37	21.85	21.90	21.85	+1.70	1	6325
12:07:41	21.80	21.85	21.85	+1.70	3	6324
12:07:20	21.85	21.90	21.85	+1.70	2	6321
12:07:08	21.85	21.90	21.85	+1.70	2	6319
12:07:05	21.85	21.90	21.90	+1.75	1	6317
12:07:02	21.85	21.90	21.90	+1.75	1	6316
12:06:36	21.85	21.90	21.90	+1.75	1	6315
12:06:19	21.85	21.90	21.90	+1.75	1	6314
12:06:00	21.85	21.90	21.90	+1.75	1	6313
12:05:55	21.85	21.90	21.90	+1.75	1	6312
12:05:55	21.85	21.90	21.90	+1.75	15	6311
12:05:31	21.85	21.90	21.90	+1.75	1	6296
12:05:31	21.70	21.75	21.85	+1.70	74	6295
12:05:31	21.70	21.75	21.80	+1.65	81	6221
12:05:31	21.70	21.75	21.75	+1.60	42	6140
12:05:01	21.70	21.75	21.75	+1.60	2	6098
12:03:49	21.70	21.75	21.70	+1.55	3	6096
12:03:16	21.70	21.75	21.70	+1.55	10	6093
12:02:02	21.65	21.70	21.70	+1.55	95	6083
12:01:55	21.65	21.70	21.65	+1.50	1	5988
12:01:54	21.65	21.70	21.70	+1.55	3	5987
12:01:08	21.65	21.70	21.65	+1.50	1	5984
12:00:52	21.65	21.70	21.70	+1.55	3	5983
11:59:09	21.65	21.70	21.70	+1.55	3	5980
11:58:52	21.65	21.70	21.65	+1.50	1	5977
11:58:25	21.65	21.70	21.65	+1.50	1	5976
11:57:42	21.65	21.70	21.65	+1.50	2	5975
11:56:28	21.60	21.65	21.65	+1.50	3	5973
11:56:16	21.60	21.65	21.65	+1.50	5	5970
11:56:07	21.60	21.65	21.65	+1.50	5	5965
11:55:53	21.60	21.65	21.65	+1.50	1	5960
11:55:26	21.60	21.65	21.65	+1.50	1	5959
11:54:34	21.60	21.65	21.65	+1.50	1	5958
11:53:04	21.60	21.65	21.65	+1.50	1	5957
11:53:02	21.60	21.65	21.65	+1.50	1	5956
11:52:11	21.60	21.65	21.65	+1.50	1	5955
11:52:08	21.60	21.65	21.65	+1.50	2	5954
11:51:45	21.60	21.65	21.65	+1.50	1	5952
11:51:23	21.65	21.70	21.65	+1.50	1	5951
11:51:11	21.65	21.70	21.65	+1.50	4	5950
11:51:02	21.65	21.70	21.65	+1.50	1	5946
11:50:40	21.65	21.70	21.65	+1.50	15	5945
11:49:14	21.65	21.70	21.65	+1.50	1	5930
11:49:01	21.65	21.70	21.70	+1.55	1	5929
11:48:44	21.65	21.70	21.70	+1.55	1	5928
11:47:23	21.65	21.70	21.70	+1.55	2	5927
11:47:20	21.65	21.70	21.70	+1.55	4	5925
11:47:06	21.65	21.70	21.70	+1.55	3	5921
11:46:43	21.65	21.70	21.70	+1.55	1	5918
11:46:01	21.65	21.70	21.70	+1.55	7	5917
11:46:01	21.65	21.70	21.70	+1.55	1	5910
11:44:20	21.65	21.70	21.65	+1.50	1	5909
11:44:19	21.65	21.70	21.65	+1.50	1	5908
11:43:51	21.65	21.70	21.65	+1.50	1	5907
11:43:08	21.65	21.70	21.65	+1.50	1	5906
11:42:26	21.65	21.70	21.65	+1.50	1	5905
11:42:18	21.65	21.70	21.65	+1.50	1	5904
11:42:18	21.60	21.65	21.65	+1.50	1	5903
11:41:52	21.65	21.70	21.65	+1.50	1	5902
11:41:51	21.60	21.65	21.65	+1.50	4	5901
11:40:29	21.60	21.65	21.65	+1.50	2	5897
11:40:12	21.60	21.65	21.60	+1.45	1	5895
11:40:09	21.60	21.65	21.65	+1.50	2	5894
11:39:47	21.65	21.70	21.65	+1.50	1	5892
11:39:01	21.60	21.65	21.65	+1.50	1	5891
11:38:55	21.60	21.65	21.65	+1.50	1	5890
11:38:39	21.60	21.65	21.65	+1.50	2	5889
11:38:14	21.60	21.65	21.65	+1.50	1	5887
11:37:48	21.60	21.65	21.60	+1.45	1	5886
11:37:27	21.60	21.65	21.60	+1.45	2	5885
11:37:27	21.60	21.65	21.65	+1.50	3	5883
11:36:57	21.60	21.65	21.65	+1.50	10	5880
11:35:45	21.60	21.65	21.65	+1.50	1	5870
11:35:26	21.60	21.65	21.65	+1.50	1	5869
11:35:23	21.60	21.65	21.65	+1.50	1	5868
11:34:33	21.65	21.70	21.65	+1.50	6	5867
11:34:33	21.65	21.70	21.65	+1.50	1	5861
11:33:34	21.65	21.70	21.65	+1.50	2	5860
11:32:08	21.65	21.70	21.70	+1.55	10	5858
11:31:13	21.65	21.70	21.70	+1.55	1	5848
11:31:05	21.65	21.70	21.70	+1.55	1	5847
11:30:42	21.65	21.70	21.70	+1.55	3	5846
11:29:48	21.60	21.70	21.70	+1.55	2	5843
11:29:31	21.60	21.70	21.70	+1.55	30	5841
11:29:08	21.60	21.65	21.65	+1.50	5	5811
11:28:57	21.65	21.70	21.65	+1.50	1	5806
11:28:41	21.65	21.70	21.65	+1.50	10	5805
11:28:40	21.65	21.70	21.65	+1.50	2	5795
11:28:35	21.65	21.70	21.65	+1.50	1	5793
11:27:14	21.65	21.70	21.65	+1.50	1	5792
11:26:44	21.65	21.70	21.70	+1.55	1	5791
11:26:41	21.70	21.75	21.70	+1.55	29	5790
11:26:23	21.70	21.75	21.70	+1.55	1	5761
11:26:17	21.70	21.75	21.75	+1.60	1	5760
11:24:59	21.75	21.80	21.75	+1.60	3	5759
11:24:50	21.75	21.80	21.75	+1.60	1	5756
11:24:45	21.75	21.80	21.75	+1.60	1	5755
11:24:34	21.75	21.80	21.75	+1.60	2	5754
11:24:30	21.75	21.80	21.80	+1.65	1	5752
11:24:28	21.75	21.80	21.75	+1.60	1	5751
11:24:22	21.75	21.80	21.75	+1.60	1	5750
11:24:16	21.75	21.80	21.75	+1.60	4	5749
11:23:51	21.75	21.80	21.75	+1.60	1	5745
11:23:48	21.75	21.80	21.75	+1.60	1	5744
11:23:45	21.75	21.80	21.75	+1.60	1	5743
11:23:39	21.75	21.80	21.75	+1.60	1	5742
11:23:32	21.75	21.80	21.75	+1.60	1	5741
11:22:52	21.75	21.80	21.75	+1.60	3	5740
11:22:12	21.80	21.85	21.80	+1.65	19	5737
11:22:00	21.80	21.85	21.85	+1.70	1	5718
11:21:54	21.80	21.85	21.85	+1.70	1	5717
11:21:51	21.80	21.85	21.85	+1.70	3	5716
11:21:42	21.80	21.85	21.85	+1.70	20	5713
11:21:15	21.80	21.85	21.80	+1.65	1	5693
11:21:15	21.80	21.85	21.80	+1.65	2	5692
11:21:07	21.80	21.85	21.85	+1.70	1	5690
11:21:04	21.80	21.85	21.85	+1.70	1	5689
11:21:01	21.80	21.85	21.85	+1.70	2	5688
11:21:00	21.80	21.85	21.85	+1.70	7	5686
11:20:42	21.80	21.85	21.85	+1.70	1	5679
11:20:42	21.80	21.85	21.85	+1.70	1	5678
11:20:34	21.80	21.85	21.80	+1.65	1	5677
11:20:32	21.80	21.85	21.85	+1.70	1	5676
11:20:28	21.80	21.85	21.85	+1.70	1	5675
11:20:20	21.75	21.80	21.80	+1.65	1	5674
11:20:17	21.75	21.80	21.80	+1.65	1	5673
11:20:17	21.75	21.80	21.80	+1.65	1	5672
11:20:17	21.75	21.80	21.80	+1.65	3	5671
11:20:14	21.75	21.80	21.80	+1.65	4	5668
11:20:13	21.75	21.80	21.80	+1.65	1	5664
11:20:08	21.75	21.80	21.80	+1.65	5	5663
11:20:07	21.75	21.80	21.80	+1.65	10	5658
11:20:04	21.75	21.80	21.80	+1.65	1	5648
11:19:58	21.75	21.80	21.80	+1.65	4	5647
11:19:57	21.75	21.80	21.80	+1.65	1	5643
11:19:53	21.75	21.80	21.80	+1.65	5	5642
11:19:49	21.75	21.80	21.80	+1.65	1	5637
11:19:49	21.75	21.80	21.80	+1.65	5	5636
11:19:40	21.75	21.80	21.80	+1.65	1	5631
11:19:40	21.75	21.80	21.80	+1.65	1	5630
11:19:35	21.75	21.80	21.75	+1.60	2	5629
11:19:31	21.75	21.80	21.75	+1.60	1	5627
11:19:17	21.75	21.80	21.75	+1.60	2	5626
11:18:28	21.75	21.80	21.75	+1.60	1	5624
11:18:12	21.70	21.75	21.75	+1.60	1	5623
11:18:12	21.70	21.75	21.75	+1.60	1	5622
11:18:07	21.70	21.75	21.75	+1.60	5	5621
11:17:56	21.65	21.70	21.70	+1.55	8	5616
11:17:56	21.65	21.70	21.70	+1.55	1	5608
11:17:55	21.65	21.70	21.70	+1.55	1	5607
11:17:52	21.65	21.70	21.70	+1.55	1	5606
11:17:51	21.65	21.70	21.70	+1.55	13	5605
11:17:50	21.65	21.70	21.70	+1.55	1	5592
11:17:47	21.65	21.70	21.70	+1.55	10	5591
11:17:40	21.65	21.70	21.70	+1.55	5	5581
11:17:40	21.65	21.70	21.70	+1.55	1	5576
11:17:34	21.65	21.70	21.70	+1.55	1	5575
11:17:28	21.65	21.70	21.70	+1.55	1	5574
11:17:28	21.65	21.70	21.70	+1.55	2	5573
11:17:18	21.65	21.70	21.70	+1.55	15	5571
11:17:06	21.65	21.70	21.70	+1.55	6	5556
11:16:47	21.65	21.70	21.65	+1.50	1	5550
11:16:42	21.60	21.70	21.70	+1.55	1	5549
11:16:31	21.60	21.70	21.70	+1.55	1	5548
11:16:25	21.60	21.70	21.70	+1.55	5	5547
11:16:18	21.60	21.70	21.70	+1.55	2	5542
11:16:13	21.60	21.70	21.70	+1.55	1	5540
11:16:11	21.60	21.65	21.65	+1.50	20	5539
11:16:10	21.60	21.65	21.65	+1.50	1	5519
11:16:08	21.60	21.65	21.65	+1.50	4	5518
11:16:04	21.60	21.65	21.65	+1.50	50	5514
11:16:01	21.60	21.65	21.65	+1.50	1	5464
11:15:26	21.55	21.60	21.60	+1.45	22	5463
11:15:25	21.50	21.60	21.60	+1.45	1	5441
11:15:21	21.50	21.60	21.60	+1.45	2	5440
11:15:21	21.50	21.55	21.55	+1.40	2	5438
11:15:21	21.50	21.55	21.55	+1.40	1	5436
11:15:13	21.50	21.55	21.55	+1.40	39	5435
11:15:11	21.50	21.55	21.50	+1.35	1	5396
11:15:00	21.50	21.55	21.55	+1.40	2	5395
11:14:41	21.50	21.55	21.50	+1.35	1	5393
11:14:34	21.45	21.50	21.50	+1.35	1	5392
11:14:29	21.45	21.50	21.50	+1.35	1	5391
11:14:25	21.45	21.50	21.50	+1.35	1	5390
11:14:17	21.45	21.50	21.50	+1.35	8	5389
11:14:06	21.45	21.50	21.50	+1.35	1	5381
11:14:04	21.45	21.50	21.50	+1.35	2	5380
11:13:38	21.45	21.50	21.50	+1.35	1	5378
11:13:24	21.45	21.50	21.50	+1.35	1	5377
11:13:04	21.45	21.50	21.50	+1.35	1	5376
11:12:49	21.45	21.50	21.50	+1.35	1	5375
11:12:35	21.45	21.50	21.50	+1.35	1	5374
11:12:22	21.45	21.50	21.50	+1.35	1	5373
11:12:14	21.45	21.50	21.50	+1.35	10	5372
11:11:56	21.45	21.50	21.50	+1.35	3	5362
11:11:42	21.45	21.50	21.45	+1.30	1	5359
11:11:30	21.45	21.50	21.45	+1.30	1	5358
11:11:27	21.45	21.50	21.45	+1.30	1	5357
11:10:34	21.45	21.50	21.45	+1.30	1	5356
11:09:28	21.45	21.50	21.45	+1.30	1	5355
11:09:07	21.45	21.50	21.50	+1.35	1	5354
11:09:00	21.45	21.50	21.50	+1.35	1	5353
11:08:40	21.45	21.50	21.50	+1.35	10	5352
11:08:06	21.45	21.50	21.50	+1.35	1	5342
11:08:03	21.45	21.50	21.50	+1.35	1	5341
11:07:31	21.45	21.50	21.50	+1.35	1	5340
11:06:59	21.45	21.50	21.50	+1.35	2	5339
11:05:54	21.45	21.50	21.50	+1.35	1	5337
11:05:46	21.45	21.50	21.50	+1.35	1	5336
11:05:35	21.45	21.50	21.50	+1.35	1	5335
11:05:34	21.45	21.50	21.50	+1.35	1	5334
11:05:27	21.40	21.50	21.50	+1.35	1	5333
11:04:06	21.40	21.50	21.50	+1.35	1	5332
11:03:55	21.40	21.50	21.50	+1.35	1	5331
11:03:29	21.40	21.50	21.40	+1.25	1	5330
11:03:25	21.40	21.45	21.45	+1.30	10	5329
11:03:18	21.40	21.45	21.45	+1.30	10	5319
11:03:08	21.35	21.40	21.40	+1.25	1	5309
11:03:05	21.35	21.40	21.40	+1.25	2	5308
11:02:15	21.40	21.45	21.40	+1.25	5	5306
11:02:00	21.35	21.40	21.40	+1.25	5	5301
11:01:01	21.35	21.40	21.40	+1.25	1	5296
11:00:33	21.35	21.40	21.40	+1.25	2	5295
11:00:13	21.35	21.40	21.35	+1.20	1	5293
10:59:57	21.35	21.40	21.40	+1.25	1	5292
10:59:51	21.35	21.40	21.40	+1.25	1	5291
10:59:50	21.35	21.40	21.40	+1.25	1	5290
10:59:31	21.35	21.40	21.40	+1.25	5	5289
10:57:38	21.35	21.40	21.40	+1.25	2	5284
10:56:57	21.35	21.40	21.45	+1.30	1	5282
10:56:57	21.35	21.40	21.40	+1.25	1	5281
10:56:52	21.40	21.45	21.40	+1.25	10	5280
10:56:20	21.45	21.50	21.45	+1.30	1	5270
10:55:13	21.45	21.50	21.45	+1.30	5	5269
10:54:28	21.45	21.50	21.45	+1.30	10	5264
10:54:25	21.45	21.50	21.50	+1.35	1	5254
10:54:24	21.45	21.50	21.50	+1.35	2	5253
10:53:35	21.40	21.45	21.45	+1.30	1	5251
10:53:30	21.40	21.45	21.45	+1.30	1	5250
10:51:55	21.50	21.55	21.50	+1.35	6	5249
10:51:33	21.50	21.55	21.50	+1.35	1	5243
10:51:24	21.50	21.55	21.50	+1.35	2	5242
10:50:25	21.50	21.55	21.50	+1.35	1	5240
10:50:24	21.50	21.55	21.55	+1.40	1	5239
10:50:20	21.50	21.55	21.50	+1.35	2	5238
10:50:11	21.50	21.55	21.55	+1.40	1	5236
10:49:51	21.45	21.50	21.50	+1.35	1	5235
10:49:08	21.30	21.35	21.35	+1.20	1	5234
10:49:02	21.30	21.50	21.50	+1.35	62	5233
10:49:01	21.25	21.45	21.45	+1.30	26	5171
10:49:00	21.20	21.40	21.40	+1.25	21	5145
10:49:00	21.20	21.35	21.35	+1.20	1	5124
10:48:34	21.20	21.35	21.35	+1.20	5	5123
10:48:27	21.20	21.40	21.20	+1.05	1	5118
10:48:18	21.20	21.40	21.20	+1.05	2	5117
10:48:11	21.20	21.40	21.20	+1.05	10	5115
10:47:48	21.20	21.40	21.20	+1.05	6	5105
10:47:47	21.20	21.35	21.35	+1.20	1	5099
10:47:11	21.25	21.35	21.20	+1.05	8	5098
10:47:11	21.25	21.35	21.25	+1.10	2	5090
10:46:11	21.20	21.25	21.20	+1.05	4	5088
10:46:04	21.20	21.25	21.20	+1.05	10	5084
10:45:56	21.25	21.40	21.25	+1.10	1	5074
10:45:35	21.25	21.40	21.20	+1.05	6	5073
10:45:35	21.25	21.40	21.25	+1.10	1	5067
10:45:33	21.20	21.25	21.30	+1.15	1	5066
10:45:33	21.20	21.25	21.25	+1.10	4	5065
10:44:55	21.20	21.25	21.25	+1.10	1	5061
10:44:51	21.25	21.40	21.25	+1.10	2	5060
10:44:27	21.20	21.25	21.25	+1.10	1	5058
10:44:22	21.30	21.40	21.25	+1.10	4	5057
10:44:22	21.30	21.40	21.30	+1.15	5	5053
10:43:56	21.20	21.25	21.25	+1.10	3	5048
10:43:55	21.20	21.25	21.25	+1.10	1	5045
10:43:39	21.20	21.25	21.25	+1.10	1	5044
10:43:38	21.20	21.25	21.25	+1.10	2	5043
10:43:29	21.20	21.40	21.40	+1.25	2	5041
10:43:28	21.25	21.40	21.20	+1.05	57	5039
10:43:28	21.25	21.40	21.25	+1.10	12	4982
10:43:26	21.25	21.40	21.25	+1.10	2	4970
10:43:24	21.25	21.40	21.25	+1.10	1	4968
10:42:04	21.25	21.40	21.25	+1.10	1	4967
10:41:59	21.25	21.40	21.25	+1.10	1	4966
10:41:37	21.40	21.45	21.20	+1.05	36	4965
10:41:37	21.40	21.45	21.25	+1.10	56	4929
10:41:37	21.40	21.45	21.30	+1.15	26	4873
10:41:37	21.40	21.45	21.35	+1.20	14	4847
10:41:37	21.40	21.45	21.40	+1.25	14	4833
10:41:33	21.40	21.45	21.40	+1.25	10	4819
10:41:31	21.40	21.45	21.40	+1.25	1	4809
10:41:27	21.40	21.45	21.40	+1.25	3	4808
10:41:00	21.40	21.45	21.40	+1.25	1	4805
10:40:42	21.40	21.45	21.40	+1.25	1	4804
10:40:40	21.40	21.45	21.40	+1.25	1	4803
10:40:35	21.40	21.45	21.45	+1.30	1	4802
10:40:04	21.40	21.45	21.40	+1.25	1	4801
10:38:41	21.40	21.45	21.40	+1.25	1	4800
10:38:32	21.40	21.45	21.45	+1.30	1	4799
10:38:15	21.40	21.45	21.45	+1.30	1	4798
10:38:11	21.40	21.45	21.45	+1.30	1	4797
10:38:08	21.40	21.45	21.45	+1.30	1	4796
10:38:00	21.40	21.45	21.45	+1.30	1	4795
10:37:55	21.40	21.45	21.45	+1.30	1	4794
10:37:21	21.40	21.45	21.45	+1.30	1	4793
10:37:21	21.40	21.45	21.45	+1.30	1	4792
10:37:07	21.40	21.45	21.45	+1.30	2	4791
10:37:05	21.40	21.45	21.45	+1.30	5	4789
10:36:55	21.40	21.45	21.40	+1.25	5	4784
10:36:51	21.40	21.45	21.40	+1.25	1	4779
10:36:49	21.40	21.45	21.40	+1.25	2	4778
10:36:36	21.40	21.45	21.40	+1.25	1	4776
10:36:33	21.40	21.45	21.40	+1.25	1	4775
10:36:29	21.40	21.45	21.40	+1.25	1	4774
10:36:03	21.35	21.40	21.40	+1.25	6	4773
10:35:56	21.35	21.40	21.40	+1.25	2	4767
10:35:46	21.35	21.40	21.40	+1.25	2	4765
10:35:17	21.35	21.40	21.35	+1.20	1	4763
10:35:08	21.35	21.40	21.35	+1.20	5	4762
10:34:20	21.35	21.40	21.35	+1.20	1	4757
10:34:07	21.35	21.40	21.35	+1.20	4	4756
10:33:53	21.35	21.40	21.35	+1.20	1	4752
10:33:43	21.35	21.40	21.35	+1.20	2	4751
10:33:04	21.35	21.40	21.35	+1.20	2	4749
10:32:53	21.35	21.40	21.40	+1.25	1	4747
10:32:44	21.35	21.40	21.35	+1.20	5	4746
10:32:38	21.35	21.40	21.40	+1.25	1	4741
10:32:36	21.35	21.40	21.40	+1.25	1	4740
10:32:36	21.35	21.40	21.40	+1.25	3	4739
10:32:28	21.35	21.40	21.40	+1.25	2	4736
10:31:43	21.30	21.35	21.35	+1.20	1	4734
10:31:34	21.35	21.40	21.35	+1.20	1	4733
10:30:49	21.35	21.40	21.35	+1.20	1	4732
10:30:45	21.30	21.40	21.40	+1.25	2	4731
10:30:41	21.30	21.40	21.40	+1.25	5	4729
10:30:33	21.30	21.35	21.35	+1.20	1	4724
10:30:25	21.30	21.35	21.30	+1.15	1	4723
10:30:25	21.30	21.35	21.35	+1.20	5	4722
10:30:04	21.35	21.40	21.35	+1.20	3	4717
10:30:04	21.35	21.40	21.40	+1.25	3	4714
10:29:38	21.30	21.40	21.40	+1.25	1	4711
10:29:28	21.25	21.30	21.30	+1.15	16	4710
10:29:25	21.20	21.30	21.20	+1.05	3	4694
10:28:44	21.25	21.30	21.20	+1.05	2	4691
10:28:44	21.25	21.30	21.25	+1.10	3	4689
10:28:39	21.25	21.30	21.30	+1.15	1	4686
10:28:21	21.20	21.30	21.20	+1.05	10	4685
10:28:06	21.15	21.20	21.20	+1.05	5	4675
10:28:06	21.20	21.30	21.20	+1.05	5	4670
10:28:03	21.20	21.25	21.30	+1.15	1	4665
10:28:03	21.20	21.25	21.25	+1.10	1	4664
10:27:58	21.15	21.20	21.20	+1.05	1	4663
10:27:57	21.20	21.25	21.20	+1.05	9	4662
10:27:53	21.20	21.25	21.25	+1.10	3	4653
10:27:51	21.20	21.25	21.25	+1.10	1	4650
10:27:48	21.20	21.25	21.25	+1.10	1	4649
10:27:45	21.25	21.30	21.25	+1.10	1	4648
10:27:27	21.20	21.25	21.25	+1.10	15	4647
10:27:16	21.20	21.25	21.20	+1.05	1	4632
10:27:14	21.20	21.25	21.25	+1.10	1	4631
10:27:06	21.20	21.25	21.25	+1.10	1	4630
10:26:28	21.20	21.25	21.25	+1.10	2	4629
10:26:19	21.20	21.25	21.25	+1.10	1	4627
10:26:19	21.20	21.25	21.20	+1.05	1	4626
10:26:17	21.20	21.25	21.20	+1.05	1	4625
10:26:16	21.20	21.25	21.20	+1.05	1	4624
10:26:14	21.20	21.25	21.20	+1.05	11	4623
10:26:14	21.20	21.25	21.20	+1.05	1	4612
10:26:09	21.20	21.25	21.20	+1.05	1	4611
10:26:07	21.20	21.25	21.20	+1.05	5	4610
10:26:06	21.20	21.25	21.20	+1.05	8	4605
10:25:58	21.20	21.25	21.25	+1.10	1	4597
10:25:54	21.25	21.30	21.25	+1.10	5	4596
10:25:51	21.25	21.30	21.25	+1.10	10	4591
10:25:38	21.25	21.30	21.30	+1.15	1	4581
10:25:28	21.30	21.40	21.30	+1.15	1	4580
10:25:06	21.30	21.40	21.40	+1.25	10	4579
10:25:02	21.35	21.40	21.30	+1.15	47	4569
10:25:02	21.35	21.40	21.35	+1.20	19	4522
10:24:34	21.35	21.40	21.40	+1.25	14	4503
10:24:17	21.40	21.45	21.40	+1.25	1	4489
10:24:17	21.40	21.45	21.40	+1.25	3	4488
10:24:16	21.40	21.45	21.40	+1.25	10	4485
10:24:07	21.40	21.45	21.40	+1.25	1	4475
10:24:06	21.40	21.45	21.40	+1.25	8	4474
10:24:03	21.40	21.45	21.40	+1.25	5	4466
10:23:45	21.40	21.45	21.40	+1.25	1	4461
10:23:33	21.40	21.45	21.40	+1.25	5	4460
10:23:22	21.45	21.50	21.45	+1.30	4	4455
10:23:21	21.45	21.50	21.45	+1.30	1	4451
10:23:15	21.45	21.50	21.45	+1.30	1	4450
10:23:10	21.40	21.45	21.45	+1.30	4	4449
10:23:06	21.45	21.50	21.45	+1.30	9	4445
10:22:58	21.45	21.50	21.45	+1.30	2	4436
10:22:57	21.45	21.50	21.45	+1.30	3	4434
10:22:57	21.45	21.50	21.45	+1.30	1	4431
10:22:47	21.50	21.55	21.50	+1.35	45	4430
10:22:43	21.50	21.55	21.50	+1.35	1	4385
10:22:43	21.50	21.55	21.50	+1.35	3	4384
10:22:41	21.50	21.55	21.50	+1.35	1	4381
10:22:32	21.50	21.55	21.50	+1.35	2	4380
10:22:31	21.50	21.55	21.55	+1.40	1	4378
10:22:30	21.50	21.55	21.50	+1.35	1	4377
10:22:28	21.50	21.55	21.55	+1.40	1	4376
10:22:02	21.50	21.55	21.50	+1.35	2	4375
10:21:42	21.50	21.55	21.55	+1.40	2	4373
10:21:20	21.50	21.55	21.55	+1.40	1	4371
10:21:02	21.50	21.55	21.55	+1.40	2	4370
10:20:48	21.50	21.55	21.50	+1.35	2	4368
10:20:46	21.50	21.55	21.55	+1.40	1	4366
10:20:30	21.55	21.60	21.55	+1.40	2	4365
10:20:26	21.55	21.60	21.55	+1.40	3	4363
10:20:23	21.55	21.60	21.55	+1.40	1	4360
10:20:20	21.55	21.60	21.55	+1.40	1	4359
10:20:19	21.55	21.60	21.55	+1.40	3	4358
10:20:19	21.55	21.60	21.55	+1.40	2	4355
10:20:18	21.55	21.60	21.60	+1.45	1	4353
10:20:18	21.55	21.60	21.55	+1.40	1	4352
10:20:17	21.55	21.60	21.55	+1.40	2	4351
10:20:05	21.55	21.60	21.55	+1.40	14	4349
10:20:00	21.55	21.60	21.60	+1.45	1	4335
10:19:44	21.60	21.65	21.60	+1.45	11	4334
10:19:44	21.60	21.65	21.60	+1.45	2	4323
10:19:42	21.60	21.65	21.60	+1.45	5	4321
10:19:42	21.60	21.65	21.60	+1.45	2	4316
10:19:34	21.60	21.65	21.60	+1.45	1	4314
10:19:31	21.60	21.65	21.60	+1.45	2	4313
10:19:29	21.60	21.65	21.60	+1.45	1	4311
10:19:25	21.60	21.65	21.60	+1.45	2	4310
10:19:20	21.60	21.65	21.60	+1.45	1	4308
10:19:14	21.60	21.65	21.60	+1.45	5	4307
10:19:00	21.60	21.65	21.60	+1.45	1	4302
10:18:57	21.60	21.65	21.65	+1.50	2	4301
10:18:45	21.60	21.65	21.65	+1.50	10	4299
10:18:32	21.60	21.65	21.60	+1.45	1	4289
10:18:20	21.60	21.65	21.65	+1.50	3	4288
10:18:20	21.60	21.65	21.60	+1.45	1	4285
10:18:02	21.65	21.70	21.65	+1.50	1	4284
10:17:54	21.65	21.70	21.65	+1.50	1	4283
10:17:44	21.60	21.65	21.65	+1.50	1	4282
10:17:41	21.65	21.70	21.65	+1.50	1	4281
10:17:39	21.65	21.70	21.65	+1.50	1	4280
10:17:38	21.65	21.70	21.70	+1.55	20	4279
10:17:29	21.65	21.70	21.65	+1.50	9	4259
10:17:11	21.65	21.70	21.70	+1.55	1	4250
10:17:09	21.65	21.70	21.65	+1.50	2	4249
10:17:06	21.65	21.70	21.70	+1.55	1	4247
10:17:00	21.65	21.70	21.65	+1.50	4	4246
10:16:38	21.65	21.70	21.65	+1.50	4	4242
10:16:21	21.65	21.70	21.70	+1.55	10	4238
10:16:16	21.65	21.70	21.65	+1.50	1	4228
10:16:14	21.65	21.70	21.65	+1.50	1	4227
10:16:12	21.65	21.70	21.65	+1.50	1	4226
10:16:10	21.65	21.70	21.65	+1.50	10	4225
10:16:04	21.65	21.70	21.65	+1.50	1	4215
10:15:58	21.65	21.70	21.65	+1.50	1	4214
10:15:48	21.65	21.70	21.65	+1.50	6	4213
10:15:39	21.65	21.70	21.65	+1.50	1	4207
10:14:59	21.65	21.70	21.70	+1.55	1	4206
10:14:43	21.65	21.70	21.70	+1.55	1	4205
10:14:33	21.65	21.70	21.70	+1.55	2	4204
10:14:27	21.65	21.70	21.70	+1.55	3	4202
10:14:20	21.65	21.70	21.70	+1.55	1	4199
10:14:19	21.65	21.70	21.70	+1.55	4	4198
10:14:13	21.65	21.70	21.65	+1.50	2	4194
10:14:08	21.65	21.70	21.65	+1.50	1	4192
10:14:00	21.65	21.70	21.70	+1.55	5	4191
10:13:59	21.65	21.70	21.70	+1.55	5	4186
10:13:58	21.65	21.70	21.70	+1.55	1	4181
10:13:55	21.65	21.70	21.70	+1.55	5	4180
10:13:49	21.65	21.70	21.70	+1.55	1	4175
10:13:46	21.65	21.70	21.70	+1.55	1	4174
10:13:45	21.65	21.70	21.70	+1.55	1	4173
10:13:27	21.65	21.70	21.70	+1.55	2	4172
10:13:20	21.65	21.70	21.70	+1.55	1	4170
10:13:11	21.65	21.70	21.70	+1.55	1	4169
10:12:55	21.65	21.70	21.70	+1.55	2	4168
10:12:50	21.65	21.70	21.70	+1.55	3	4166
10:12:36	21.65	21.70	21.70	+1.55	3	4163
10:12:28	21.65	21.70	21.70	+1.55	1	4160
10:12:00	21.70	21.75	21.70	+1.55	6	4159
10:11:57	21.70	21.75	21.70	+1.55	2	4153
10:11:54	21.70	21.75	21.75	+1.60	1	4151
10:11:51	21.70	21.75	21.70	+1.55	1	4150
10:11:10	21.60	21.70	21.75	+1.60	4	4149
10:11:10	21.60	21.70	21.70	+1.55	3	4145
10:11:04	21.60	21.70	21.60	+1.45	5	4142
10:11:01	21.60	21.70	21.70	+1.55	1	4137
10:10:59	21.70	21.75	21.70	+1.55	1	4136
10:10:56	21.60	21.70	21.70	+1.55	1	4135
10:10:50	21.60	21.70	21.70	+1.55	1	4134
10:10:47	21.60	21.70	21.70	+1.55	3	4133
10:10:39	21.60	21.70	21.70	+1.55	1	4130
10:10:37	21.60	21.70	21.70	+1.55	6	4129
10:10:36	21.60	21.70	21.70	+1.55	1	4123
10:10:30	21.60	21.70	21.70	+1.55	4	4122
10:10:23	21.60	21.65	21.70	+1.55	12	4118
10:10:23	21.60	21.65	21.65	+1.50	1	4106
10:10:17	21.60	21.65	21.65	+1.50	12	4105
10:10:17	21.60	21.65	21.65	+1.50	6	4093
10:10:04	21.60	21.65	21.65	+1.50	1	4087
10:10:01	21.60	21.65	21.60	+1.45	1	4086
10:09:37	21.60	21.65	21.60	+1.45	2	4085
10:09:36	21.60	21.65	21.65	+1.50	18	4083
10:09:30	21.60	21.65	21.60	+1.45	1	4065
10:09:23	21.60	21.65	21.60	+1.45	1	4064
10:09:23	21.60	21.65	21.65	+1.50	2	4063
10:09:16	21.60	21.65	21.60	+1.45	5	4061
10:09:03	21.60	21.65	21.60	+1.45	2	4056
10:09:00	21.60	21.65	21.65	+1.50	1	4054
10:08:58	21.60	21.65	21.60	+1.45	5	4053
10:08:55	21.60	21.65	21.60	+1.45	1	4048
10:08:53	21.60	21.65	21.65	+1.50	1	4047
10:08:49	21.60	21.65	21.60	+1.45	1	4046
10:08:49	21.60	21.65	21.65	+1.50	5	4045
10:08:44	21.60	21.65	21.65	+1.50	1	4040
10:08:36	21.60	21.65	21.60	+1.45	1	4039
10:08:35	21.60	21.65	21.65	+1.50	3	4038
10:08:35	21.60	21.65	21.65	+1.50	1	4035
10:08:18	21.60	21.65	21.65	+1.50	2	4034
10:07:49	21.60	21.65	21.65	+1.50	1	4032
10:07:43	21.60	21.65	21.60	+1.45	1	4031
10:07:33	21.60	21.65	21.60	+1.45	5	4030
10:07:17	21.60	21.65	21.65	+1.50	1	4025
10:07:09	21.60	21.65	21.60	+1.45	1	4024
10:07:08	21.60	21.65	21.65	+1.50	1	4023
10:07:06	21.60	21.65	21.65	+1.50	1	4022
10:06:58	21.60	21.65	21.65	+1.50	1	4021
10:06:54	21.60	21.65	21.65	+1.50	2	4020
10:06:46	21.60	21.65	21.65	+1.50	2	4018
10:06:44	21.60	21.65	21.60	+1.45	5	4016
10:06:34	21.60	21.65	21.60	+1.45	2	4011
10:06:26	21.60	21.70	21.60	+1.45	5	4009
10:06:14	21.60	21.65	21.65	+1.50	1	4004
10:06:14	21.60	21.65	21.60	+1.45	1	4003
10:06:12	21.60	21.65	21.60	+1.45	1	4002
10:05:59	21.60	21.70	21.60	+1.45	1	4001
10:05:50	21.60	21.70	21.60	+1.45	10	4000
10:05:46	21.60	21.65	21.70	+1.55	3	3990
10:05:46	21.60	21.65	21.65	+1.50	2	3987
10:05:45	21.60	21.65	21.65	+1.50	1	3985
10:05:45	21.60	21.65	21.60	+1.45	3	3984
10:05:44	21.60	21.65	21.60	+1.45	5	3981
10:05:41	21.60	21.65	21.60	+1.45	2	3976
10:05:36	21.60	21.65	21.65	+1.50	1	3974
10:05:27	21.60	21.65	21.65	+1.50	1	3973
10:05:21	21.65	21.70	21.65	+1.50	1	3972
10:05:19	21.65	21.70	21.65	+1.50	1	3971
10:05:08	21.65	21.70	21.65	+1.50	1	3970
10:05:03	21.65	21.70	21.70	+1.55	2	3969
10:04:56	21.65	21.70	21.65	+1.50	1	3967
10:04:50	21.65	21.70	21.65	+1.50	6	3966
10:04:47	21.65	21.70	21.65	+1.50	1	3960
10:04:38	21.65	21.70	21.70	+1.55	1	3959
10:04:36	21.65	21.70	21.70	+1.55	1	3958
10:04:35	21.65	21.70	21.70	+1.55	1	3957
10:04:24	21.70	21.85	21.70	+1.55	1	3956
10:04:19	21.70	21.85	21.70	+1.55	1	3955
10:04:15	21.80	21.85	21.70	+1.55	4	3954
10:04:15	21.80	21.85	21.80	+1.65	2	3950
10:04:14	21.70	21.75	21.80	+1.65	35	3948
10:04:14	21.70	21.75	21.75	+1.60	9	3913
10:04:09	21.70	21.75	21.70	+1.55	5	3904
10:04:06	21.70	21.75	21.75	+1.60	1	3899
10:04:05	21.70	21.75	21.70	+1.55	1	3898
10:04:05	21.70	21.75	21.70	+1.55	1	3897
10:03:54	21.70	21.75	21.70	+1.55	1	3896
10:03:53	21.60	21.70	21.70	+1.55	14	3895
10:03:53	21.65	21.70	21.65	+1.50	1	3881
10:03:49	21.65	21.70	21.65	+1.50	3	3880
10:03:49	21.65	21.70	21.70	+1.55	2	3877
10:03:47	21.65	21.70	21.65	+1.50	1	3875
10:03:45	21.65	21.70	21.70	+1.55	1	3874
10:03:42	21.65	21.70	21.65	+1.50	9	3873
10:03:36	21.65	21.70	21.65	+1.50	4	3864
10:03:35	21.65	21.70	21.65	+1.50	5	3860
10:03:19	21.65	21.70	21.65	+1.50	1	3855
10:03:18	21.70	21.75	21.70	+1.55	3	3854
10:03:18	21.70	21.75	21.70	+1.55	1	3851
10:03:18	21.70	21.75	21.70	+1.55	1	3850
10:03:14	21.70	21.75	21.70	+1.55	1	3849
10:03:14	21.70	21.75	21.70	+1.55	4	3848
10:03:14	21.70	21.75	21.70	+1.55	1	3844
10:03:14	21.70	21.75	21.70	+1.55	5	3843
10:03:12	21.70	21.75	21.70	+1.55	10	3838
10:03:07	21.70	21.75	21.70	+1.55	1	3828
10:03:06	21.70	21.75	21.70	+1.55	1	3827
10:03:00	21.70	21.75	21.70	+1.55	1	3826
10:02:59	21.70	21.75	21.70	+1.55	1	3825
10:02:59	21.70	21.75	21.70	+1.55	1	3824
10:02:54	21.70	21.75	21.70	+1.55	1	3823
10:02:48	21.70	21.75	21.70	+1.55	1	3822
10:02:36	21.70	21.75	21.75	+1.60	2	3821
10:02:32	21.70	21.75	21.70	+1.55	3	3819
10:02:29	21.70	21.75	21.70	+1.55	1	3816
10:02:21	21.70	21.75	21.70	+1.55	4	3815
10:02:14	21.70	21.80	21.70	+1.55	10	3811
10:02:14	21.70	21.75	21.75	+1.60	1	3801
10:02:05	21.75	21.80	21.75	+1.60	1	3800
10:01:59	21.70	21.80	21.80	+1.65	1	3799
10:01:59	21.75	21.80	21.75	+1.60	5	3798
10:01:58	21.75	21.80	21.75	+1.60	5	3793
10:01:52	21.75	21.80	21.75	+1.60	3	3788
10:01:51	21.75	21.80	21.80	+1.65	10	3785
10:01:47	21.75	21.80	21.80	+1.65	1	3775
10:01:45	21.75	21.80	21.80	+1.65	5	3774
10:01:39	21.75	21.80	21.80	+1.65	3	3769
10:01:33	21.75	21.80	21.75	+1.60	1	3766
10:01:27	21.75	21.80	21.80	+1.65	1	3765
10:01:25	21.75	21.80	21.75	+1.60	1	3764
10:01:23	21.75	21.80	21.75	+1.60	3	3763
10:01:20	21.75	21.80	21.75	+1.60	1	3760
10:01:16	21.75	21.80	21.80	+1.65	5	3759
10:01:15	21.75	21.80	21.75	+1.60	1	3754
10:01:11	21.75	21.80	21.75	+1.60	1	3753
10:01:08	21.75	21.80	21.75	+1.60	1	3752
10:01:01	21.75	21.80	21.75	+1.60	3	3751
10:00:56	21.75	21.80	21.75	+1.60	2	3748
10:00:54	21.75	21.80	21.80	+1.65	5	3746
10:00:54	21.75	21.80	21.75	+1.60	5	3741
10:00:54	21.75	21.80	21.75	+1.60	1	3736
10:00:51	21.75	21.80	21.75	+1.60	2	3735
10:00:51	21.75	21.80	21.75	+1.60	8	3733
10:00:50	21.75	21.80	21.75	+1.60	5	3725
10:00:42	21.75	21.80	21.75	+1.60	10	3720
10:00:41	21.80	21.85	21.80	+1.65	24	3710
10:00:39	21.80	21.85	21.80	+1.65	1	3686
10:00:38	21.80	21.85	21.80	+1.65	4	3685
10:00:37	21.80	21.85	21.80	+1.65	2	3681
10:00:36	21.80	21.85	21.80	+1.65	1	3679
10:00:36	21.80	21.85	21.80	+1.65	3	3678
10:00:35	21.80	21.85	21.80	+1.65	1	3675
10:00:33	21.80	21.85	21.80	+1.65	30	3674
10:00:29	21.80	21.85	21.80	+1.65	3	3644
10:00:27	21.80	21.85	21.80	+1.65	7	3641
10:00:17	21.80	21.85	21.85	+1.70	1	3634
10:00:16	21.80	21.85	21.85	+1.70	1	3633
10:00:13	21.85	21.90	21.85	+1.70	7	3632
10:00:10	21.85	21.90	21.85	+1.70	1	3625
10:00:07	21.85	21.90	21.85	+1.70	3	3624
10:00:04	21.85	21.90	21.85	+1.70	1	3621
10:00:01	21.85	21.90	21.85	+1.70	10	3620
09:59:58	21.85	21.90	21.85	+1.70	2	3610
09:59:56	21.85	21.90	21.90	+1.75	3	3608
09:59:56	21.85	21.90	21.85	+1.70	1	3605
09:59:55	21.85	21.90	21.85	+1.70	3	3604
09:59:52	21.85	21.90	21.85	+1.70	2	3601
09:59:51	21.85	21.90	21.85	+1.70	2	3599
09:59:50	21.85	21.90	21.85	+1.70	16	3597
09:59:50	21.85	21.90	21.85	+1.70	2	3581
09:59:48	21.85	21.90	21.85	+1.70	1	3579
09:59:46	21.85	21.90	21.85	+1.70	1	3578
09:59:42	21.85	21.90	21.85	+1.70	2	3577
09:59:36	21.85	21.90	21.85	+1.70	8	3575
09:59:34	21.85	21.90	21.85	+1.70	3	3567
09:59:33	21.85	21.90	21.85	+1.70	5	3564
09:59:31	21.85	21.90	21.85	+1.70	1	3559
09:59:28	21.85	21.90	21.85	+1.70	2	3558
09:59:21	21.85	21.90	21.85	+1.70	1	3556
09:59:18	21.85	21.90	21.85	+1.70	1	3555
09:59:17	21.85	21.90	21.85	+1.70	2	3554
09:59:10	21.85	21.90	21.85	+1.70	4	3552
09:59:02	21.85	21.90	21.85	+1.70	1	3548
09:59:00	21.85	21.90	21.85	+1.70	3	3547
09:59:00	21.85	21.90	21.90	+1.75	5	3544
09:58:59	21.85	21.90	21.90	+1.75	1	3539
09:58:55	21.85	21.90	21.90	+1.75	1	3538
09:58:48	21.90	21.95	21.90	+1.75	1	3537
09:58:44	21.90	21.95	21.90	+1.75	22	3536
09:58:35	21.90	21.95	21.95	+1.80	5	3514
09:58:31	21.90	21.95	21.95	+1.80	1	3509
09:58:30	21.90	21.95	21.95	+1.80	2	3508
09:58:24	21.90	21.95	21.95	+1.80	1	3506
09:58:18	21.90	21.95	21.95	+1.80	10	3505
09:58:16	21.90	21.95	21.90	+1.75	1	3495
09:58:11	21.85	21.95	21.95	+1.80	3	3494
09:58:08	21.85	21.95	21.95	+1.80	1	3491
09:58:07	21.85	21.90	21.90	+1.75	1	3490
09:58:03	21.90	21.95	21.90	+1.75	3	3489
09:57:57	21.85	21.90	21.90	+1.75	1	3486
09:57:57	21.85	21.90	21.90	+1.75	1	3485
09:57:55	21.85	21.90	21.85	+1.70	3	3484
09:57:53	21.85	21.90	21.90	+1.75	4	3481
09:57:49	21.90	21.95	21.90	+1.75	5	3477
09:57:44	21.90	22.00	21.90	+1.75	1	3472
09:57:42	21.90	21.95	21.95	+1.80	2	3471
09:57:39	21.85	21.95	21.95	+1.80	1	3469
09:57:36	21.85	21.95	21.95	+1.80	1	3468
09:57:35	21.90	22.00	21.90	+1.75	14	3467
09:57:33	21.90	21.95	21.90	+1.75	1	3453
09:57:27	21.90	21.95	21.90	+1.75	1	3452
09:57:26	21.95	22.00	21.95	+1.80	5	3451
09:57:26	21.95	22.00	22.00	+1.85	1	3446
09:57:25	21.95	22.00	21.95	+1.80	1	3445
09:57:25	21.90	22.00	21.90	+1.75	1	3444
09:57:24	21.90	21.95	21.95	+1.80	2	3443
09:57:23	21.95	22.00	21.95	+1.80	1	3441
09:57:23	21.90	21.95	21.95	+1.80	2	3440
09:57:19	21.90	21.95	21.90	+1.75	19	3438
09:57:19	21.90	21.95	21.95	+1.80	2	3419
09:57:15	21.95	22.00	21.95	+1.80	1	3417
09:57:14	21.90	22.00	21.90	+1.75	1	3416
09:57:12	21.95	22.00	21.95	+1.80	4	3415
09:57:12	21.90	21.95	21.95	+1.80	6	3411
09:57:10	21.90	21.95	21.95	+1.80	1	3405
09:57:05	21.90	21.95	21.90	+1.75	12	3404
09:57:04	21.85	21.90	21.90	+1.75	8	3392
09:57:03	21.85	21.90	21.90	+1.75	1	3384
09:57:02	21.85	21.90	21.90	+1.75	1	3383
09:57:00	21.85	21.90	21.90	+1.75	1	3382
09:56:59	21.90	21.95	21.90	+1.75	5	3381
09:56:53	21.90	22.00	22.00	+1.85	4	3376
09:56:51	21.90	22.00	22.00	+1.85	2	3372
09:56:51	21.95	22.00	21.95	+1.80	1	3370
09:56:50	21.85	21.95	21.95	+1.80	3	3369
09:56:49	21.85	22.00	21.85	+1.70	1	3366
09:56:47	21.95	22.00	21.95	+1.80	18	3365
09:56:47	21.95	22.00	21.95	+1.80	2	3347
09:56:44	21.90	22.00	21.90	+1.75	3	3345
09:56:44	21.90	22.00	21.90	+1.75	1	3342
09:56:44	21.90	22.00	21.90	+1.75	1	3341
09:56:43	21.85	21.95	22.00	+1.85	27	3340
09:56:43	21.85	21.95	21.95	+1.80	3	3313
09:56:42	21.85	21.95	21.95	+1.80	3	3310
09:56:41	21.90	21.95	21.90	+1.75	1	3307
09:56:41	21.90	21.95	21.90	+1.75	1	3306
09:56:32	21.90	21.95	21.90	+1.75	1	3305
09:56:31	21.85	21.95	21.85	+1.70	3	3304
09:56:31	21.90	22.00	21.90	+1.75	7	3301
09:56:31	21.90	22.00	21.90	+1.75	1	3294
09:56:27	21.90	22.00	21.90	+1.75	1	3293
09:56:27	21.85	21.90	21.95	+1.80	9	3292
09:56:27	21.85	21.90	21.90	+1.75	1	3283
09:56:21	21.90	21.95	21.90	+1.75	2	3282
09:56:20	21.85	21.90	21.95	+1.80	1	3280
09:56:20	21.85	21.90	21.90	+1.75	2	3279
09:56:19	21.85	21.90	21.85	+1.70	2	3277
09:56:19	21.85	21.90	21.90	+1.75	1	3275
09:56:19	21.85	21.90	21.90	+1.75	5	3274
09:56:16	21.85	21.90	21.85	+1.70	2	3269
09:56:14	21.95	22.00	21.95	+1.80	2	3267
09:56:14	21.85	21.95	21.95	+1.80	3	3265
09:56:13	21.85	22.00	21.85	+1.70	1	3262
09:56:12	21.95	22.00	21.95	+1.80	2	3261
09:56:12	21.85	21.95	21.95	+1.80	8	3259
09:56:12	21.90	21.95	21.90	+1.75	7	3251
09:56:12	21.90	21.95	21.90	+1.75	5	3244
09:56:06	21.95	22.00	21.95	+1.80	2	3239
09:56:06	21.90	21.95	21.95	+1.80	10	3237
09:56:03	21.95	22.00	21.95	+1.80	1	3227
09:56:02	21.90	22.00	21.90	+1.75	2	3226
09:56:01	21.90	22.00	21.90	+1.75	1	3224
09:56:00	21.85	21.95	22.00	+1.85	1	3223
09:56:00	21.85	21.95	21.95	+1.80	1	3222
09:55:59	21.90	22.00	21.90	+1.75	1	3221
09:55:59	21.90	22.00	21.90	+1.75	1	3220
09:55:59	21.85	21.90	21.90	+1.75	1	3219
09:55:58	21.90	22.00	21.90	+1.75	1	3218
09:55:58	21.90	21.95	21.95	+1.80	10	3217
09:55:57	21.90	21.95	21.90	+1.75	2	3207
09:55:57	21.90	21.95	21.90	+1.75	1	3205
09:55:55	21.80	21.90	21.90	+1.75	3	3204
09:55:55	21.90	21.95	21.90	+1.75	2	3201
09:55:53	21.90	21.95	21.90	+1.75	1	3199
09:55:52	21.80	21.90	21.90	+1.75	5	3198
09:55:49	21.80	21.90	21.90	+1.75	1	3193
09:55:48	21.80	21.90	21.90	+1.75	2	3192
09:55:47	21.80	21.90	21.90	+1.75	1	3190
09:55:47	21.80	21.90	21.90	+1.75	2	3189
09:55:47	21.80	21.90	21.80	+1.65	6	3187
09:55:46	21.80	21.90	21.95	+1.80	1	3181
09:55:46	21.80	21.90	21.90	+1.75	1	3180
09:55:44	21.80	21.95	21.95	+1.80	1	3179
09:55:43	21.85	21.95	21.85	+1.70	5	3178
09:55:42	21.90	21.95	21.90	+1.75	4	3173
09:55:35	21.90	22.00	21.90	+1.75	1	3169
09:55:35	21.75	21.95	22.00	+1.85	4	3168
09:55:35	21.75	21.95	21.95	+1.80	1	3164
09:55:34	21.80	21.95	21.80	+1.65	3	3163
09:55:33	21.80	21.95	21.80	+1.65	1	3160
09:55:31	21.80	22.00	22.00	+1.85	5	3159
09:55:30	21.75	22.00	21.75	+1.60	2	3154
09:55:27	21.75	21.95	22.00	+1.85	8	3152
09:55:27	21.75	21.95	21.95	+1.80	2	3144
09:55:25	21.80	21.95	21.80	+1.65	1	3142
09:55:22	21.75	22.00	21.75	+1.60	1	3141
09:55:19	21.75	22.00	22.00	+1.85	1	3140
09:55:18	21.95	22.00	21.95	+1.80	3	3139
09:55:18	21.75	21.95	21.95	+1.80	2	3136
09:55:18	21.75	21.95	22.00	+1.85	15	3134
09:55:18	21.75	21.95	21.95	+1.80	5	3119
09:55:17	21.75	21.95	21.75	+1.60	19	3114
09:55:17	21.75	21.95	21.95	+1.80	10	3095
09:55:15	21.80	21.95	21.80	+1.65	1	3085
09:55:12	21.75	21.95	21.95	+1.80	1	3084
09:55:11	21.75	21.95	21.95	+1.80	1	3083
09:55:11	21.75	21.95	21.95	+1.80	1	3082
09:55:09	21.75	21.95	21.95	+1.80	1	3081
09:55:08	21.75	21.95	21.95	+1.80	1	3080
09:55:08	21.75	21.95	21.95	+1.80	1	3079
09:55:06	21.75	21.95	21.95	+1.80	2	3078
09:55:06	21.75	21.95	21.95	+1.80	2	3076
09:55:04	21.75	21.95	21.95	+1.80	1	3074
09:55:04	21.75	21.95	21.95	+1.80	1	3073
09:55:04	21.95	22.00	21.95	+1.80	5	3072
09:55:02	21.75	21.95	21.95	+1.80	1	3067
09:54:59	21.75	21.95	21.95	+1.80	1	3066
09:54:58	21.75	21.95	21.95	+1.80	18	3065
09:54:58	21.90	22.00	21.80	+1.65	20	3047
09:54:58	21.90	22.00	21.90	+1.75	4	3027
09:54:58	21.95	22.00	21.95	+1.80	13	3023
09:54:58	21.95	22.00	22.00	+1.85	223	3010
09:52:55	21.55	21.60	21.60	+1.45	1	2787
09:52:53	21.55	21.60	21.60	+1.45	2	2786
09:52:53	21.55	21.60	21.55	+1.40	1	2784
09:52:53	21.55	21.60	21.55	+1.40	1	2783
09:52:52	21.50	21.60	21.50	+1.35	1	2782
09:52:52	21.50	21.60	21.60	+1.45	1	2781
09:52:52	21.50	21.55	21.55	+1.40	11	2780
09:52:52	21.45	21.50	21.50	+1.35	42	2769
09:52:52	21.45	21.50	21.50	+1.35	1	2727
09:52:51	21.45	21.50	21.45	+1.30	1	2726
09:52:51	21.45	21.50	21.50	+1.35	26	2725
09:52:51	21.45	21.50	21.50	+1.35	5	2699
09:52:51	21.45	21.50	21.50	+1.35	1	2694
09:52:50	21.45	21.50	21.50	+1.35	15	2693
09:52:50	21.45	21.50	21.50	+1.35	5	2678
09:52:50	21.45	21.50	21.50	+1.35	1	2673
09:52:49	21.45	21.50	21.50	+1.35	1	2672
09:52:47	21.40	21.50	21.50	+1.35	8	2671
09:52:47	21.40	21.50	21.50	+1.35	1	2663
09:52:47	21.40	21.50	21.40	+1.25	1	2662
09:52:44	21.35	21.45	21.50	+1.35	10	2661
09:52:44	21.35	21.45	21.45	+1.30	9	2651
09:52:44	21.35	21.40	21.40	+1.25	1	2642
09:52:44	21.35	21.40	21.40	+1.25	1	2641
09:52:44	21.35	21.40	21.40	+1.25	1	2640
09:52:43	21.35	21.40	21.40	+1.25	1	2639
09:52:43	21.35	21.40	21.40	+1.25	1	2638
09:52:43	21.35	21.40	21.40	+1.25	1	2637
09:52:40	21.35	21.40	21.40	+1.25	1	2636
09:52:38	21.35	21.40	21.40	+1.25	5	2635
09:52:38	21.30	21.35	21.35	+1.20	9	2630
09:52:36	21.30	21.35	21.35	+1.20	1	2621
09:52:35	21.30	21.35	21.30	+1.15	1	2620
09:52:35	21.30	21.35	21.35	+1.20	1	2619
09:52:33	21.20	21.35	21.20	+1.05	11	2618
09:52:32	21.20	21.30	21.30	+1.15	22	2607
09:52:32	21.20	21.30	21.30	+1.15	3	2585
09:52:31	21.20	21.30	21.30	+1.15	1	2582
09:52:31	21.20	21.30	21.30	+1.15	10	2581
09:52:30	21.20	21.30	21.30	+1.15	2	2571
09:52:30	21.20	21.30	21.30	+1.15	3	2569
09:52:30	21.25	21.30	21.25	+1.10	1	2566
09:52:30	21.25	21.30	21.25	+1.10	1	2565
09:52:29	21.25	21.30	21.30	+1.15	2	2564
09:52:25	21.10	21.25	21.25	+1.10	2	2562
09:52:25	21.10	21.25	21.25	+1.10	1	2560
09:52:25	21.10	21.25	21.25	+1.10	1	2559
09:52:23	21.05	21.20	21.20	+1.05	50	2558
09:52:23	21.05	21.20	21.20	+1.05	9	2508
09:52:23	21.05	21.20	21.20	+1.05	10	2499
09:52:22	21.05	21.15	21.15	+1.00	13	2489
09:52:22	21.05	21.10	21.15	+1.00	11	2476
09:52:22	21.05	21.10	21.10	+0.95	19	2465
09:52:17	21.00	21.05	21.05	+0.90	3	2446
09:52:17	21.00	21.05	21.05	+0.90	5	2443
09:52:17	20.90	21.05	21.05	+0.90	1	2438
09:52:16	21.00	21.05	20.95	+0.80	5	2437
09:52:16	21.00	21.05	21.00	+0.85	2	2432
09:52:14	20.90	20.95	21.00	+0.85	1	2430
09:52:14	20.90	20.95	20.95	+0.80	1	2429
09:52:10	20.90	20.95	20.95	+0.80	1	2428
09:52:08	20.90	21.00	21.00	+0.85	1	2427
09:52:04	21.00	21.05	21.00	+0.85	75	2426
09:52:04	20.80	20.95	21.00	+0.85	20	2351
09:52:04	20.80	20.95	20.95	+0.80	5	2331
09:52:04	20.90	20.95	20.90	+0.75	1	2326
09:52:03	20.75	21.00	21.00	+0.85	1	2325
09:52:03	20.80	21.00	20.80	+0.65	10	2324
09:52:03	20.75	20.95	21.00	+0.85	2	2314
09:52:03	20.75	20.95	20.95	+0.80	1	2312
09:52:00	20.75	21.00	20.75	+0.60	3	2311
09:51:57	20.90	21.00	20.90	+0.75	63	2308
09:51:57	20.90	21.00	20.90	+0.75	32	2245
09:51:57	20.75	20.90	20.90	+0.75	5	2213
09:51:53	20.85	20.90	20.85	+0.70	1	2208
09:51:52	20.75	20.90	20.75	+0.60	5	2207
09:51:52	20.75	20.85	20.85	+0.70	1	2202
09:51:50	20.80	20.85	20.80	+0.65	23	2201
09:51:50	20.85	20.90	20.85	+0.70	2	2178
09:51:48	20.90	21.00	20.90	+0.75	2	2176
09:51:48	20.90	21.00	20.90	+0.75	1	2174
09:51:40	20.90	21.00	20.90	+0.75	1	2173
09:51:35	20.80	21.00	20.80	+0.65	1	2172
09:51:35	20.80	21.00	20.80	+0.65	2	2171
09:51:33	20.80	21.00	21.00	+0.85	1	2169
09:51:33	20.85	21.00	20.85	+0.70	3	2168
09:51:31	20.95	21.00	20.95	+0.80	6	2165
09:51:28	20.80	20.90	20.95	+0.80	2	2159
09:51:28	20.80	20.90	20.90	+0.75	1	2157
09:51:27	20.80	20.90	20.90	+0.75	1	2156
09:51:27	20.85	20.90	20.85	+0.70	1	2155
09:51:27	20.85	20.90	20.90	+0.75	2	2154
09:51:22	20.95	21.00	20.95	+0.80	1	2152
09:51:21	20.80	21.00	21.00	+0.85	2	2151
09:51:21	20.80	20.95	21.00	+0.85	4	2149
09:51:21	20.80	20.95	20.95	+0.80	1	2145
09:51:17	20.75	20.95	20.95	+0.80	2	2144
09:51:15	20.75	20.80	20.80	+0.65	1	2142
09:51:15	20.85	21.00	20.80	+0.65	2	2141
09:51:15	20.85	21.00	20.85	+0.70	1	2139
09:51:12	20.80	21.00	20.80	+0.65	7	2138
09:51:12	20.85	21.00	20.85	+0.70	2	2131
09:51:12	20.85	20.95	21.00	+0.85	6	2129
09:51:12	20.85	20.95	20.95	+0.80	4	2123
09:51:08	20.85	20.95	20.85	+0.70	5	2119
09:51:07	20.80	21.00	21.05	+0.90	2	2114
09:51:07	20.80	21.00	21.00	+0.85	8	2112
09:51:06	20.85	21.00	20.85	+0.70	1	2104
09:51:06	20.85	21.00	21.00	+0.85	1	2103
09:51:03	21.00	21.05	21.00	+0.85	5	2102
09:51:03	20.75	21.00	21.05	+0.90	1	2097
09:51:03	20.75	21.00	21.00	+0.85	4	2096
09:51:02	20.75	21.05	20.75	+0.60	3	2092
09:51:02	20.75	20.85	20.85	+0.70	2	2089
09:51:01	20.80	20.85	20.80	+0.65	3	2087
09:51:00	20.80	21.00	21.00	+0.85	1	2084
09:50:59	20.80	21.00	20.80	+0.65	59	2083
09:50:59	20.85	21.00	20.85	+0.70	1	2024
09:50:58	20.85	21.00	21.00	+0.85	2	2023
09:50:56	20.90	21.00	20.90	+0.75	2	2021
09:50:56	20.80	21.00	21.00	+0.85	1	2019
09:50:55	20.80	21.00	21.00	+0.85	1	2018
09:50:55	20.85	21.05	20.85	+0.70	41	2017
09:50:55	20.85	21.00	21.00	+0.85	1	1976
09:50:54	20.85	20.95	20.95	+0.80	5	1975
09:50:53	20.90	20.95	20.90	+0.75	25	1970
09:50:53	21.00	21.05	21.00	+0.85	1	1945
09:50:51	21.00	21.05	21.00	+0.85	1	1944
09:50:50	21.00	21.10	21.00	+0.85	5	1943
09:50:46	21.00	21.10	21.00	+0.85	1	1938
09:50:46	21.00	21.10	21.10	+0.95	1	1937
09:50:45	21.00	21.10	21.00	+0.85	1	1936
09:50:44	20.90	21.05	21.10	+0.95	5	1935
09:50:44	20.90	21.05	21.05	+0.90	5	1930
09:50:43	20.95	21.10	20.95	+0.80	9	1925
09:50:41	20.95	21.05	21.05	+0.90	2	1916
09:50:41	21.00	21.05	21.00	+0.85	20	1914
09:50:41	21.05	21.10	21.05	+0.90	1	1894
09:50:35	21.05	21.10	21.05	+0.90	5	1893
09:50:32	21.00	21.10	21.00	+0.85	1	1888
09:50:32	21.00	21.10	21.10	+0.95	1	1887
09:50:29	21.05	21.10	21.05	+0.90	2	1886
09:50:26	21.00	21.10	21.00	+0.85	3	1884
09:50:25	21.05	21.10	21.05	+0.90	1	1881
09:50:25	20.95	21.10	21.10	+0.95	1	1880
09:50:25	21.00	21.15	21.00	+0.85	9	1879
09:50:25	21.00	21.15	21.00	+0.85	1	1870
09:50:24	21.00	21.15	21.15	+1.00	1	1869
09:50:24	21.00	21.10	21.10	+0.95	2	1868
09:50:22	21.00	21.10	21.00	+0.85	2	1866
09:50:22	21.00	21.10	21.00	+0.85	13	1864
09:50:19	21.00	21.15	21.15	+1.00	2	1851
09:50:19	21.00	21.15	21.15	+1.00	2	1849
09:50:16	21.00	21.15	21.00	+0.85	3	1847
09:50:13	20.95	21.15	21.15	+1.00	7	1844
09:50:13	20.90	21.00	21.15	+1.00	9	1837
09:50:13	20.90	21.00	21.10	+0.95	18	1828
09:50:13	20.90	21.00	21.05	+0.90	16	1810
09:50:13	20.90	21.00	21.00	+0.85	7	1794
09:50:12	20.90	21.00	21.00	+0.85	3	1787
09:50:10	20.90	21.00	21.00	+0.85	1	1784
09:50:09	20.85	21.00	21.00	+0.85	7	1783
09:50:09	20.90	21.00	20.90	+0.75	4	1776
09:50:08	20.90	21.00	21.00	+0.85	1	1772
09:50:07	20.90	21.00	20.90	+0.75	1	1771
09:50:06	20.90	21.00	20.90	+0.75	4	1770
09:50:05	20.90	21.00	21.00	+0.85	1	1766
09:50:05	20.90	21.00	21.00	+0.85	1	1765
09:50:05	20.90	21.00	21.00	+0.85	1	1764
09:50:04	20.95	21.00	20.90	+0.75	1	1763
09:50:04	20.95	21.00	20.95	+0.80	1	1762
09:50:02	20.95	21.00	20.95	+0.80	2	1761
09:50:01	20.90	21.00	20.90	+0.75	5	1759
09:50:00	20.85	21.00	21.00	+0.85	5	1754
09:50:00	20.95	21.00	20.95	+0.80	1	1749
09:50:00	20.85	21.00	21.00	+0.85	15	1748
09:49:59	20.85	21.00	21.00	+0.85	15	1733
09:49:59	20.85	20.95	20.95	+0.80	2	1718
09:49:59	20.85	21.00	20.85	+0.70	1	1716
09:49:59	20.85	20.95	20.95	+0.80	4	1715
09:49:58	20.85	20.95	20.95	+0.80	2	1711
09:49:58	20.90	21.00	20.90	+0.75	1	1709
09:49:58	20.90	21.00	21.00	+0.85	1	1708
09:49:56	20.90	21.00	20.90	+0.75	13	1707
09:49:56	20.90	21.00	20.90	+0.75	51	1694
09:49:56	20.95	21.00	20.95	+0.80	23	1643
09:49:56	20.95	21.00	20.95	+0.80	2	1620
09:49:55	20.95	21.00	21.00	+0.85	1	1618
09:49:54	20.95	21.00	21.00	+0.85	1	1617
09:49:54	20.95	21.00	21.00	+0.85	10	1616
09:49:54	20.95	21.00	21.00	+0.85	1	1606
09:49:53	20.95	21.00	21.00	+0.85	1	1605
09:49:53	20.95	21.00	21.00	+0.85	2	1604
09:49:52	20.95	21.00	20.95	+0.80	1	1602
09:49:52	20.95	21.00	21.00	+0.85	1	1601
09:49:51	20.95	21.00	21.00	+0.85	10	1600
09:49:51	20.95	21.00	21.00	+0.85	1	1590
09:49:51	20.95	21.00	21.00	+0.85	1	1589
09:49:50	20.95	21.00	21.00	+0.85	10	1588
09:49:49	20.95	21.00	21.00	+0.85	1	1578
09:49:48	20.95	21.00	21.00	+0.85	1	1577
09:49:48	20.95	21.00	21.00	+0.85	1	1576
09:49:48	20.95	21.00	21.00	+0.85	1	1575
09:49:47	20.95	21.00	21.00	+0.85	1	1574
09:49:47	20.95	21.00	21.00	+0.85	1	1573
09:49:47	20.95	21.00	21.00	+0.85	1	1572
09:49:46	20.95	21.00	20.95	+0.80	1	1571
09:49:46	20.95	21.00	21.00	+0.85	1	1570
09:49:46	20.95	21.00	21.00	+0.85	1	1569
09:49:45	20.95	21.00	21.00	+0.85	1	1568
09:49:45	20.95	21.00	21.00	+0.85	1	1567
09:49:43	20.95	21.00	21.00	+0.85	5	1566
09:49:43	20.95	21.00	21.00	+0.85	5	1561
09:49:41	20.95	21.00	21.00	+0.85	1	1556
09:49:39	20.95	21.00	20.95	+0.80	1	1555
09:49:39	20.95	21.00	21.00	+0.85	1	1554
09:49:38	20.90	20.95	20.95	+0.80	1	1553
09:49:37	20.90	20.95	20.95	+0.80	2	1552
09:49:37	20.90	20.95	20.95	+0.80	1	1550
09:49:37	20.90	20.95	20.95	+0.80	1	1549
09:49:35	20.90	20.95	20.95	+0.80	1	1548
09:49:35	20.90	20.95	20.95	+0.80	3	1547
09:49:33	20.90	20.95	20.95	+0.80	1	1544
09:49:33	20.90	20.95	20.95	+0.80	1	1543
09:49:32	20.90	20.95	20.95	+0.80	1	1542
09:49:31	20.85	20.90	20.90	+0.75	2	1541
09:49:31	20.85	20.90	20.90	+0.75	1	1539
09:49:31	20.85	20.90	20.90	+0.75	1	1538
09:49:31	20.85	20.90	20.90	+0.75	16	1537
09:49:31	20.85	20.90	20.90	+0.75	1	1521
09:49:31	20.85	20.90	20.90	+0.75	1	1520
09:49:31	20.85	20.90	20.90	+0.75	1	1519
09:49:30	20.85	20.90	20.90	+0.75	1	1518
09:49:30	20.85	20.90	20.90	+0.75	10	1517
09:49:30	20.85	20.90	20.90	+0.75	1	1507
09:49:30	20.85	20.90	20.90	+0.75	1	1506
09:49:30	20.85	20.90	20.90	+0.75	2	1505
09:49:29	20.85	20.90	20.90	+0.75	1	1503
09:49:28	20.85	20.90	20.90	+0.75	2	1502
09:49:28	20.85	20.90	20.90	+0.75	1	1500
09:49:27	20.85	20.90	20.90	+0.75	3	1499
09:49:26	20.85	20.90	20.90	+0.75	1	1496
09:49:26	20.85	20.90	20.90	+0.75	2	1495
09:49:25	20.85	20.90	20.90	+0.75	1	1493
09:49:24	20.85	20.90	20.90	+0.75	1	1492
09:49:24	20.85	20.90	20.90	+0.75	1	1491
09:49:24	20.85	20.90	20.90	+0.75	1	1490
09:49:23	20.85	20.90	20.85	+0.70	1	1489
09:49:22	20.85	20.90	20.90	+0.75	3	1488
09:49:22	20.85	20.90	20.90	+0.75	2	1485
09:49:21	20.85	20.90	20.90	+0.75	1	1483
09:49:20	20.85	20.90	20.90	+0.75	1	1482
09:49:20	20.85	20.90	20.90	+0.75	1	1481
09:49:20	20.85	20.90	20.90	+0.75	1	1480
09:49:20	20.85	20.90	20.90	+0.75	3	1479
09:49:20	20.85	20.90	20.90	+0.75	1	1476
09:49:19	20.85	20.90	20.90	+0.75	1	1475
09:49:18	20.85	20.90	20.90	+0.75	1	1474
09:49:18	20.85	20.90	20.90	+0.75	2	1473
09:49:18	20.85	20.90	20.90	+0.75	1	1471
09:49:17	20.85	20.90	20.90	+0.75	5	1470
09:49:16	20.85	20.90	20.90	+0.75	3	1465
09:49:16	20.85	20.90	20.90	+0.75	5	1462
09:49:16	20.85	20.90	20.90	+0.75	1	1457
09:49:15	20.85	20.90	20.85	+0.70	4	1456
09:49:15	20.85	20.90	20.90	+0.75	3	1452
09:49:14	20.85	20.90	20.85	+0.70	1	1449
09:49:14	20.85	20.90	20.90	+0.75	1	1448
09:49:14	20.85	20.90	20.90	+0.75	5	1447
09:49:14	20.80	20.90	20.90	+0.75	2	1442
09:49:13	20.85	20.90	20.85	+0.70	22	1440
09:49:13	20.85	20.90	20.85	+0.70	1	1418
09:49:11	20.85	20.90	20.90	+0.75	1	1417
09:49:10	20.85	20.90	20.85	+0.70	5	1416
09:49:09	20.85	20.90	20.90	+0.75	1	1411
09:49:05	20.80	20.85	20.85	+0.70	3	1410
09:49:05	20.80	20.85	20.85	+0.70	5	1407
09:49:04	20.80	20.85	20.85	+0.70	1	1402
09:49:03	20.80	20.85	20.85	+0.70	1	1401
09:49:03	20.80	20.85	20.80	+0.65	2	1400
09:49:02	20.80	20.85	20.85	+0.70	1	1398
09:49:02	20.80	20.85	20.85	+0.70	1	1397
09:49:01	20.80	20.85	20.85	+0.70	1	1396
09:49:01	20.80	20.85	20.85	+0.70	1	1395
09:49:00	20.80	20.85	20.85	+0.70	1	1394
09:48:58	20.80	20.85	20.80	+0.65	5	1393
09:48:58	20.80	20.85	20.80	+0.65	1	1388
09:48:57	20.80	20.85	20.80	+0.65	1	1387
09:48:57	20.80	20.85	20.80	+0.65	2	1386
09:48:57	20.80	20.85	20.80	+0.65	2	1384
09:48:56	20.80	20.85	20.80	+0.65	3	1382
09:48:56	20.80	20.85	20.80	+0.65	1	1379
09:48:54	20.80	20.85	20.80	+0.65	6	1378
09:48:54	20.80	20.85	20.80	+0.65	1	1372
09:48:53	20.80	20.85	20.80	+0.65	1	1371
09:48:52	20.80	20.85	20.70	+0.55	1	1370
09:48:52	20.80	20.85	20.80	+0.65	2	1369
09:48:52	20.80	20.85	20.85	+0.70	1	1367
09:48:50	20.80	20.85	20.80	+0.65	1	1366
09:48:50	20.70	20.80	20.80	+0.65	2	1365
09:48:50	20.70	20.80	20.80	+0.65	2	1363
09:48:50	20.70	20.80	20.80	+0.65	1	1361
09:48:49	20.70	20.80	20.80	+0.65	2	1360
09:48:49	20.70	20.80	20.80	+0.65	1	1358
09:48:49	20.70	20.80	20.80	+0.65	1	1357
09:48:49	20.70	20.80	20.80	+0.65	1	1356
09:48:49	20.70	20.80	20.80	+0.65	1	1355
09:48:48	20.70	20.80	20.80	+0.65	1	1354
09:48:48	20.70	20.80	20.80	+0.65	5	1353
09:48:48	20.70	20.80	20.80	+0.65	1	1348
09:48:48	20.70	20.80	20.80	+0.65	1	1347
09:48:47	20.70	20.80	20.80	+0.65	1	1346
09:48:47	20.70	20.80	20.80	+0.65	10	1345
09:48:46	20.70	20.80	20.80	+0.65	1	1335
09:48:46	20.70	20.80	20.70	+0.55	3	1334
09:48:46	20.75	20.80	20.75	+0.60	1	1331
09:48:45	20.70	20.80	20.80	+0.65	2	1330
09:48:45	20.70	20.80	20.80	+0.65	1	1328
09:48:45	20.70	20.80	20.70	+0.55	1	1327
09:48:44	20.70	20.80	20.80	+0.65	1	1326
09:48:44	20.70	20.80	20.80	+0.65	1	1325
09:48:44	20.70	20.80	20.70	+0.55	1	1324
09:48:41	20.65	20.70	20.80	+0.65	34	1323
09:48:41	20.65	20.70	20.75	+0.60	2	1289
09:48:41	20.65	20.70	20.70	+0.55	4	1287
09:48:41	20.65	20.70	20.70	+0.55	1	1283
09:48:41	20.65	20.70	20.70	+0.55	2	1282
09:48:40	20.65	20.70	20.70	+0.55	1	1280
09:48:40	20.65	20.70	20.70	+0.55	1	1279
09:48:38	20.60	20.70	20.70	+0.55	1	1278
09:48:38	20.60	20.65	20.65	+0.50	7	1277
09:48:36	20.60	20.65	20.65	+0.50	1	1270
09:48:34	20.55	20.60	20.60	+0.45	5	1269
09:48:33	20.55	20.60	20.60	+0.45	1	1264
09:48:32	20.55	20.60	20.60	+0.45	1	1263
09:48:31	20.50	20.60	20.60	+0.45	1	1262
09:48:30	20.50	20.60	20.60	+0.45	4	1261
09:48:29	20.50	20.60	20.60	+0.45	8	1257
09:48:29	20.50	20.60	20.60	+0.45	1	1249
09:48:29	20.50	20.55	20.55	+0.40	42	1248
09:48:29	20.50	20.55	20.55	+0.40	27	1206
09:48:28	20.45	20.50	20.50	+0.35	100	1179
09:48:28	20.45	20.50	20.50	+0.35	10	1079
09:48:28	20.45	20.50	20.50	+0.35	2	1069
09:48:28	20.45	20.50	20.50	+0.35	3	1067
09:48:28	20.45	20.50	20.50	+0.35	1	1064
09:48:27	20.45	20.50	20.50	+0.35	1	1063
09:48:26	20.45	20.50	20.50	+0.35	9	1062
09:48:26	20.45	20.50	20.50	+0.35	10	1053
09:48:25	20.45	20.50	20.50	+0.35	4	1043
09:48:24	20.45	20.50	20.50	+0.35	2	1039
09:48:24	20.45	20.50	20.50	+0.35	2	1037
09:48:23	20.45	20.50	20.50	+0.35	7	1035
09:48:23	20.45	20.50	20.50	+0.35	1	1028
09:48:23	20.45	20.50	20.50	+0.35	2	1027
09:48:23	20.45	20.50	20.50	+0.35	2	1025
09:48:22	20.45	20.50	20.50	+0.35	104	1023
09:48:20	20.45	20.50	20.50	+0.35	1	919
09:48:19	20.45	20.50	20.50	+0.35	1	918
09:48:19	20.45	20.50	20.50	+0.35	1	917
09:48:19	20.45	20.50	20.50	+0.35	2	916
09:48:17	20.45	20.50	20.50	+0.35	1	914
09:48:17	20.45	20.50	20.50	+0.35	1	913
09:48:15	20.45	20.50	20.50	+0.35	1	912
09:48:12	20.40	20.50	20.50	+0.35	8	911
09:48:12	20.45	20.50	20.50	+0.35	1	903
09:48:11	20.40	20.50	20.50	+0.35	4	902
09:48:11	20.40	20.50	20.50	+0.35	15	898
09:48:10	20.40	20.45	20.45	+0.30	21	883
09:48:10	20.35	20.40	20.40	+0.25	15	862
09:48:08	20.35	20.40	20.40	+0.25	28	847
09:48:08	20.35	20.40	20.40	+0.25	1	819
09:48:08	20.35	20.40	20.40	+0.25	1	818
09:48:04	20.35	20.40	20.40	+0.25	5	817
09:48:02	20.35	20.40	20.40	+0.25	2	812
09:47:59	20.35	20.40	20.35	+0.20	1	810
09:47:56	20.35	20.40	20.35	+0.20	1	809
09:47:51	20.35	20.40	20.40	+0.25	4	808
09:47:30	20.35	20.40	20.40	+0.25	1	804
09:47:16	20.35	20.40	20.40	+0.25	3	803
09:47:08	20.35	20.40	20.40	+0.25	1	800
09:47:06	20.35	20.40	20.40	+0.25	2	799
09:46:55	20.35	20.40	20.40	+0.25	20	797
09:46:49	20.35	20.40	20.40	+0.25	1	777
09:46:26	20.35	20.40	20.40	+0.25	3	776
09:46:21	20.35	20.40	20.40	+0.25	1	773
09:46:09	20.35	20.40	20.40	+0.25	5	772
09:45:47	20.30	20.35	20.35	+0.20	14	767
09:45:47	20.30	20.35	20.35	+0.20	1	753
09:45:12	20.30	20.35	20.30	+0.15	1	752
09:45:07	20.30	20.35	20.30	+0.15	1	751
09:45:02	20.30	20.35	20.30	+0.15	1	750
09:45:02	20.30	20.35	20.30	+0.15	1	749
09:45:01	20.30	20.35	20.30	+0.15	1	748
09:44:56	20.20	20.35	20.20	+0.05	3	747
09:43:05	20.20	20.35	20.20	+0.05	7	744
09:43:05	20.20	20.30	20.30	+0.15	2	737
09:42:58	20.20	20.30	20.20	+0.05	1	735
09:41:41	20.00	20.25	20.30	+0.15	11	734
09:41:41	20.00	20.25	20.25	+0.10	4	723
09:41:25	19.95	20.25	20.25	+0.10	3	719
09:41:24	19.95	20.10	20.15	0	4	716
09:41:24	19.95	20.10	20.10	-0.05	1	712
09:41:07	19.95	20.05	20.05	-0.10	1	711
09:41:02	19.95	20.05	19.95	-0.20	1	710
09:41:00	19.95	20.05	20.05	-0.10	1	709
09:40:59	19.95	20.05	20.05	-0.10	1	708
09:40:46	19.95	20.05	20.05	-0.10	1	707
09:40:39	19.95	20.00	20.00	-0.15	1	706
09:40:08	19.90	20.25	19.90	-0.25	1	705
09:40:05	20.10	20.30	19.90	-0.25	6	704
09:40:05	20.10	20.30	19.95	-0.20	9	698
09:40:05	20.10	20.30	20.00	-0.15	67	689
09:40:05	20.10	20.30	20.05	-0.10	12	622
09:40:05	20.10	20.30	20.10	-0.05	6	610
09:39:57	20.05	20.30	20.30	+0.15	3	604
09:39:57	20.20	20.30	20.05	-0.10	20	601
09:39:57	20.20	20.30	20.10	-0.05	4	581
09:39:57	20.20	20.30	20.15	0	13	577
09:39:57	20.20	20.30	20.20	+0.05	8	564
09:39:29	20.25	20.30	20.20	+0.05	7	556
09:39:29	20.25	20.30	20.25	+0.10	8	549
09:39:20	20.30	20.40	20.30	+0.15	6	541
09:39:15	20.30	20.40	20.40	+0.25	5	535
09:39:01	20.30	20.35	20.40	+0.25	13	530
09:39:01	20.30	20.35	20.35	+0.20	7	517
09:38:24	20.30	20.35	20.35	+0.20	6	510
09:37:46	20.30	20.35	20.35	+0.20	1	504
09:36:41	20.30	20.35	20.35	+0.20	14	503
09:35:15	20.25	20.30	20.30	+0.15	5	489
09:35:15	20.25	20.30	20.30	+0.15	2	484
09:34:22	20.25	20.30	20.30	+0.15	1	482
09:34:22	20.25	20.30	20.30	+0.15	10	481
09:34:13	20.25	20.30	20.30	+0.15	2	471
09:33:14	20.25	20.40	20.25	+0.10	1	469
09:33:08	20.25	20.30	20.30	+0.15	6	468
09:33:08	20.25	20.30	20.30	+0.15	10	462
09:33:06	20.20	20.25	20.25	+0.10	2	452
09:32:57	20.20	20.25	20.25	+0.10	2	450
09:32:22	20.20	20.25	20.20	+0.05	4	448
09:30:12	20.25	20.30	20.25	+0.10	10	444
09:29:18	20.25	20.30	20.30	+0.15	1	434
09:27:13	20.30	20.40	20.30	+0.15	5	433
09:26:57	20.20	20.30	20.30	+0.15	1	428
09:25:55	20.35	20.40	20.35	+0.20	2	427
09:25:21	20.35	20.40	20.35	+0.20	1	425
09:25:03	20.20	20.25	20.35	+0.20	10	424
09:25:03	20.20	20.25	20.30	+0.15	7	414
09:25:03	20.20	20.25	20.25	+0.10	2	407
09:24:29	20.20	20.25	20.25	+0.10	1	405
09:24:03	20.25	20.30	20.25	+0.10	1	404
09:24:03	20.25	20.30	20.30	+0.15	2	403
09:23:00	20.25	20.30	20.30	+0.15	5	401
09:22:29	20.20	20.30	20.30	+0.15	2	396
09:21:57	20.20	20.25	20.25	+0.10	1	394
09:21:44	20.20	20.25	20.30	+0.15	1	393
09:21:44	20.20	20.25	20.25	+0.10	1	392
09:21:03	20.20	20.25	20.25	+0.10	5	391
09:20:36	20.20	20.25	20.20	+0.05	1	386
09:20:23	20.15	20.25	20.15	0	5	385
09:19:56	20.15	20.20	20.25	+0.10	1	380
09:19:56	20.15	20.20	20.20	+0.05	1	379
09:19:24	20.10	20.20	20.20	+0.05	1	378
09:19:04	20.10	20.20	20.20	+0.05	3	377
09:19:04	20.10	20.15	20.15	0	1	374
09:19:01	20.15	20.20	20.15	0	5	373
09:18:57	20.15	20.20	20.15	0	1	368
09:18:30	20.15	20.25	20.15	0	1	367
09:18:05	20.20	20.25	20.20	+0.05	6	366
09:17:58	20.20	20.25	20.20	+0.05	1	360
09:17:53	20.20	20.25	20.20	+0.05	2	359
09:17:50	20.20	20.25	20.20	+0.05	1	357
09:17:48	20.20	20.25	20.20	+0.05	1	356
09:17:45	20.20	20.25	20.20	+0.05	5	355
09:17:40	20.20	20.25	20.20	+0.05	1	350
09:17:36	20.20	20.25	20.20	+0.05	1	349
09:17:22	20.20	20.25	20.20	+0.05	1	348
09:17:13	20.20	20.25	20.20	+0.05	2	347
09:17:11	20.20	20.25	20.20	+0.05	1	345
09:17:04	20.20	20.25	20.20	+0.05	4	344
09:16:28	20.20	20.25	20.20	+0.05	1	340
09:16:12	20.20	20.25	20.20	+0.05	1	339
09:16:07	20.20	20.25	20.20	+0.05	1	338
09:16:07	20.20	20.25	20.25	+0.10	2	337
09:16:02	20.20	20.25	20.25	+0.10	2	335
09:15:52	20.20	20.25	20.20	+0.05	1	333
09:15:36	20.25	20.30	20.25	+0.10	2	332
09:15:27	20.25	20.30	20.25	+0.10	2	330
09:15:16	20.25	20.30	20.25	+0.10	2	328
09:15:09	20.25	20.30	20.25	+0.10	1	326
09:15:07	20.25	20.30	20.25	+0.10	3	325
09:14:53	20.30	20.35	20.30	+0.15	5	322
09:14:50	20.30	20.35	20.30	+0.15	1	317
09:14:41	20.30	20.35	20.35	+0.20	1	316
09:14:24	20.35	20.40	20.35	+0.20	2	315
09:14:08	20.35	20.40	20.35	+0.20	1	313
09:14:02	20.35	20.40	20.35	+0.20	1	312
09:13:56	20.35	20.40	20.35	+0.20	2	311
09:13:56	20.35	20.40	20.35	+0.20	4	309
09:13:05	20.35	20.40	20.40	+0.25	3	305
09:12:53	20.35	20.40	20.35	+0.20	4	302
09:12:46	20.35	20.40	20.40	+0.25	1	298
09:12:31	20.40	20.45	20.40	+0.25	1	297
09:12:20	20.35	20.40	20.40	+0.25	8	296
09:12:08	20.25	20.30	20.30	+0.15	1	288
09:12:01	20.25	20.35	20.35	+0.20	3	287
09:11:51	20.25	20.30	20.30	+0.15	5	284
09:11:51	20.25	20.30	20.30	+0.15	2	279
09:11:25	20.25	20.30	20.30	+0.15	1	277
09:11:25	20.30	20.35	20.30	+0.15	1	276
09:11:01	20.25	20.30	20.30	+0.15	3	275
09:10:54	20.25	20.35	20.25	+0.10	1	272
09:10:49	20.20	20.30	20.30	+0.15	6	271
09:10:19	20.20	20.30	20.30	+0.15	5	265
09:10:14	20.25	20.30	20.25	+0.10	5	260
09:10:09	20.15	20.25	20.25	+0.10	1	255
09:10:04	20.20	20.25	20.20	+0.05	3	254
09:09:50	20.25	20.30	20.25	+0.10	2	251
09:09:42	20.25	20.30	20.25	+0.10	1	249
09:09:03	20.25	20.30	20.30	+0.15	1	248
09:08:46	20.25	20.30	20.30	+0.15	2	247
09:08:24	20.25	20.30	20.30	+0.15	7	245
09:08:04	20.25	20.30	20.25	+0.10	1	238
09:07:21	20.25	20.30	20.30	+0.15	2	237
09:07:05	20.30	20.40	20.30	+0.15	10	235
09:06:54	20.30	20.35	20.35	+0.20	1	225
09:06:51	20.30	20.35	20.35	+0.20	3	224
09:06:47	20.30	20.35	20.35	+0.20	2	221
09:06:38	20.35	20.40	20.35	+0.20	1	219
09:06:25	20.35	20.40	20.35	+0.20	1	218
09:06:23	20.30	20.35	20.35	+0.20	1	217
09:06:21	20.30	20.35	20.35	+0.20	1	216
09:06:02	20.30	20.35	20.35	+0.20	10	215
09:05:52	20.30	20.35	20.30	+0.15	1	205
09:05:47	20.25	20.30	20.30	+0.15	3	204
09:05:44	20.25	20.30	20.30	+0.15	1	201
09:05:43	20.25	20.30	20.25	+0.10	1	200
09:05:29	20.25	20.30	20.30	+0.15	1	199
09:05:23	20.25	20.30	20.25	+0.10	1	198
09:05:18	20.15	20.25	20.25	+0.10	1	197
09:05:10	20.15	20.25	20.25	+0.10	2	196
09:04:59	20.15	20.25	20.15	0	1	194
09:04:56	20.15	20.20	20.20	+0.05	7	193
09:04:36	20.10	20.20	20.10	-0.05	1	186
09:04:15	20.10	20.25	20.10	-0.05	1	185
09:04:12	20.10	20.15	20.15	0	4	184
09:04:12	20.10	20.15	20.10	-0.05	4	180
09:04:09	20.05	20.10	20.10	-0.05	4	176
09:03:42	20.05	20.10	20.05	-0.10	11	172
09:03:15	20.10	20.15	20.10	-0.05	4	161
09:02:57	20.10	20.20	20.10	-0.05	1	157
09:02:49	20.05	20.10	20.10	-0.05	5	156
09:02:45	20.05	20.10	20.10	-0.05	2	151
09:02:37	20.05	20.10	20.10	-0.05	1	149
09:02:30	20.00	20.10	20.10	-0.05	2	148
09:02:28	20.05	20.10	20.05	-0.10	4	146
09:02:28	20.05	20.10	20.05	-0.10	1	142
09:02:18	20.00	20.05	20.00	-0.15	5	141
09:02:18	20.00	20.10	20.00	-0.15	7	136
09:02:18	20.05	20.10	20.05	-0.10	13	129
09:02:18	20.10	20.25	20.10	-0.05	3	116
09:02:10	20.10	20.25	20.10	-0.05	1	113
09:01:34	20.15	20.25	20.15	0	7	112
09:01:34	20.20	20.30	20.20	+0.05	3	105
09:01:25	20.20	20.25	20.25	+0.10	5	102
09:01:03	20.15	20.20	20.20	+0.05	4	97
09:00:37	20.05	20.20	20.20	+0.05	2	93
09:00:26	20.00	20.05	20.05	-0.10	2	91
09:00:20	20.00	20.05	20.05	-0.10	1	89
09:00:19	20.10	20.20	20.05	-0.10	13	88
09:00:19	20.10	20.20	20.10	-0.05	4	75
09:00:11	20.15	20.20	20.15	0	14	71
09:00:11	20.15	20.20	20.15	0	1	57
09:00:11	20.20	20.30	20.20	+0.05	1	56
09:00:10	--	--	20.20	+0.05	55	55

　

其他人也逛...

POCO F7 12GB/256GB

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

PChome 購物儲值10, 000元

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

App Store Card $ 1000 - 數位序號

PChome 購物儲值50, 000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

App Store Card $ 6000 - 數位序號

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值100, 000元

Office 2024 家用版盒裝

【享樂券】統一超商50元虛擬商品卡_電子憑證

中油汽柴油29日起各漲4角 95無...

亞翔11月底在手訂單1753億元工...

台積電鴻海國巨南亞科南亞力積電台玻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

‧意外險該怎麼買？業者：雙軌投...
‧CES1/6登場輝達、超微晶片巨頭...
‧新台幣升2.5分收31.455元

加密貨幣

比特幣BTC	87833.35	531.92	0.61%
以太幣ETH	2946.97	21.22	0.73%
瑞波幣XRP	1.87	0.03	1.47%
比特幣現金BCH	632.17	38.51	6.49%
萊特幣LTC	79.57	2.74	3.56%
卡達幣ADA	0.370458	0.02	5.97%
波場幣TRX	0.284053	0.00	1.63%
恆星幣XLM	0.222649	0.01	4.33%

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。