最新[公告] 興泰:代重要子公司泰宇網通股份有限公司公告董事會決議配發股利熱門[公告] 佐登-KY:代子公司佐登妮絲國際股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款之規定公告

更新報價

聯　穎 (3550) 電子零組件業上市

21.00 ▼-0.05 -0.24% 0.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	4,345	21.00	3	21.05	7	21.35	22.45	20.50	21.05

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	21.00	21.05	21.00	-0.05	9	4345
13:30:00	21.00	21.05	21.00	-0.05	76	4336
13:24:36	20.80	20.85	20.80	-0.25	1	4260
13:24:32	20.80	20.85	20.80	-0.25	1	4259
13:24:16	20.75	20.80	20.80	-0.25	1	4258
13:23:42	20.75	20.85	20.75	-0.30	1	4257
13:23:31	20.75	20.80	20.80	-0.25	1	4256
13:23:04	20.75	20.80	20.80	-0.25	1	4255
13:22:58	20.75	20.80	20.80	-0.25	1	4254
13:22:31	20.75	20.80	20.75	-0.30	1	4253
13:22:29	20.75	20.80	20.75	-0.30	1	4252
13:22:19	20.75	20.80	20.75	-0.30	1	4251
13:22:05	20.80	20.85	20.80	-0.25	1	4250
13:21:52	20.75	20.80	20.80	-0.25	1	4249
13:21:27	20.75	20.85	20.85	-0.20	1	4248
13:21:25	20.75	20.80	20.85	-0.20	9	4247
13:21:25	20.75	20.80	20.80	-0.25	11	4238
13:21:16	20.75	20.80	20.80	-0.25	1	4227
13:21:15	20.75	20.80	20.75	-0.30	3	4226
13:21:10	20.75	20.80	20.75	-0.30	2	4223
13:19:53	20.75	20.80	20.75	-0.30	1	4221
13:19:35	20.75	20.80	20.75	-0.30	1	4220
13:18:58	20.75	20.80	20.75	-0.30	3	4219
13:18:31	20.70	20.80	20.70	-0.35	1	4216
13:18:29	20.70	20.80	20.70	-0.35	2	4215
13:18:23	20.70	20.75	20.75	-0.30	1	4213
13:17:57	20.70	20.80	20.70	-0.35	2	4212
13:17:21	20.70	20.80	20.70	-0.35	10	4210
13:17:14	20.70	20.75	20.75	-0.30	2	4200
13:16:42	20.70	20.80	20.70	-0.35	5	4198
13:16:36	20.70	20.80	20.70	-0.35	1	4193
13:16:14	20.70	20.75	20.75	-0.30	8	4192
13:16:13	20.70	20.75	20.70	-0.35	5	4184
13:16:07	20.70	20.75	20.75	-0.30	1	4179
13:16:06	20.75	20.80	20.75	-0.30	2	4178
13:15:44	20.75	20.80	20.75	-0.30	1	4176
13:15:13	20.75	20.80	20.75	-0.30	1	4175
13:15:02	20.75	20.80	20.75	-0.30	5	4174
13:14:09	20.70	20.75	20.75	-0.30	1	4169
13:14:04	20.75	20.80	20.75	-0.30	1	4168
13:13:09	20.75	20.80	20.75	-0.30	1	4167
13:13:03	20.75	20.80	20.75	-0.30	1	4166
13:12:56	20.75	20.80	20.75	-0.30	3	4165
13:12:41	20.80	20.85	20.80	-0.25	2	4162
13:12:04	20.70	20.80	20.80	-0.25	4	4160
13:11:55	20.70	20.75	20.75	-0.30	10	4156
13:11:49	20.70	20.75	20.75	-0.30	8	4146
13:11:15	20.65	20.70	20.70	-0.35	4	4138
13:11:15	20.70	20.75	20.70	-0.35	5	4134
13:11:01	20.65	20.70	20.70	-0.35	22	4129
13:11:00	20.65	20.70	20.65	-0.40	1	4107
13:09:57	20.60	20.65	20.65	-0.40	2	4106
13:09:56	20.60	20.65	20.65	-0.40	1	4104
13:09:48	20.60	20.65	20.65	-0.40	1	4103
13:09:15	20.60	20.65	20.65	-0.40	6	4102
13:08:05	20.60	20.70	20.60	-0.45	1	4096
13:07:46	20.60	20.65	20.60	-0.45	1	4095
13:07:35	20.65	20.70	20.65	-0.40	5	4094
13:07:35	20.65	20.70	20.65	-0.40	13	4089
13:07:27	20.70	20.75	20.70	-0.35	1	4076
13:07:24	20.65	20.70	20.70	-0.35	1	4075
13:06:48	20.65	20.70	20.70	-0.35	3	4074
13:06:46	20.65	20.70	20.70	-0.35	3	4071
13:06:30	20.65	20.70	20.65	-0.40	2	4068
13:06:27	20.65	20.70	20.70	-0.35	1	4066
13:06:26	20.65	20.70	20.65	-0.40	1	4065
13:05:55	20.65	20.70	20.70	-0.35	1	4064
13:05:39	20.65	20.70	20.70	-0.35	3	4063
13:04:43	20.65	20.70	20.65	-0.40	1	4060
13:04:19	20.70	20.75	20.70	-0.35	2	4059
13:04:19	20.70	20.75	20.70	-0.35	8	4057
13:04:01	20.70	20.75	20.70	-0.35	2	4049
13:04:01	20.65	20.70	20.70	-0.35	8	4047
13:03:49	20.65	20.70	20.70	-0.35	1	4039
13:03:14	20.65	20.70	20.70	-0.35	1	4038
13:02:48	20.65	20.70	20.65	-0.40	1	4037
13:02:27	20.65	20.70	20.70	-0.35	1	4036
13:02:05	20.65	20.70	20.65	-0.40	3	4035
13:02:03	20.65	20.70	20.65	-0.40	1	4032
13:00:05	20.65	20.75	20.65	-0.40	15	4031
13:00:00	20.65	20.70	20.70	-0.35	1	4016
12:59:59	20.65	20.70	20.70	-0.35	1	4015
12:59:55	20.65	20.70	20.70	-0.35	1	4014
12:59:25	20.70	20.75	20.70	-0.35	1	4013
12:59:25	20.70	20.75	20.70	-0.35	6	4012
12:59:02	20.70	20.75	20.75	-0.30	1	4006
12:58:59	20.70	20.75	20.75	-0.30	1	4005
12:58:55	20.70	20.75	20.75	-0.30	2	4004
12:57:59	20.70	20.75	20.75	-0.30	1	4002
12:57:48	20.70	20.75	20.75	-0.30	1	4001
12:57:41	20.70	20.75	20.75	-0.30	1	4000
12:57:28	20.70	20.75	20.75	-0.30	1	3999
12:57:14	20.75	20.80	20.75	-0.30	2	3998
12:57:04	20.75	20.80	20.75	-0.30	1	3996
12:57:04	20.70	20.75	20.75	-0.30	4	3995
12:56:37	20.75	20.85	20.75	-0.30	6	3991
12:56:37	20.80	20.85	20.80	-0.25	1	3985
12:56:37	20.75	20.80	20.80	-0.25	3	3984
12:56:17	20.75	20.80	20.80	-0.25	5	3981
12:55:30	20.75	20.80	20.80	-0.25	1	3976
12:54:31	20.75	20.80	20.75	-0.30	2	3975
12:54:20	20.75	20.80	20.80	-0.25	1	3973
12:54:04	20.70	20.75	20.75	-0.30	4	3972
12:53:12	20.70	20.75	20.75	-0.30	1	3968
12:53:00	20.70	20.75	20.75	-0.30	2	3967
12:51:57	20.70	20.75	20.75	-0.30	2	3965
12:51:28	20.70	20.75	20.75	-0.30	1	3963
12:50:27	20.75	20.80	20.75	-0.30	20	3962
12:50:27	20.75	20.80	20.75	-0.30	2	3942
12:49:36	20.65	20.70	20.75	-0.30	7	3940
12:49:36	20.65	20.70	20.70	-0.35	1	3933
12:49:35	20.65	20.70	20.70	-0.35	1	3932
12:49:00	20.70	20.75	20.70	-0.35	1	3931
12:48:22	20.65	20.70	20.65	-0.40	2	3930
12:47:49	20.65	20.70	20.65	-0.40	1	3928
12:47:36	20.65	20.70	20.65	-0.40	1	3927
12:47:27	20.65	20.75	20.65	-0.40	1	3926
12:47:26	20.70	20.75	20.70	-0.35	2	3925
12:47:19	20.65	20.75	20.65	-0.40	1	3923
12:47:11	20.70	20.75	20.70	-0.35	1	3922
12:46:54	20.65	20.70	20.70	-0.35	1	3921
12:46:08	20.65	20.70	20.65	-0.40	3	3920
12:45:41	20.60	20.65	20.65	-0.40	11	3917
12:45:21	20.60	20.65	20.60	-0.45	1	3906
12:45:21	20.60	20.65	20.60	-0.45	4	3905
12:45:21	20.60	20.65	20.60	-0.45	5	3901
12:45:14	20.60	20.65	20.60	-0.45	1	3896
12:45:14	20.60	20.65	20.60	-0.45	1	3895
12:44:48	20.60	20.65	20.60	-0.45	1	3894
12:44:47	20.60	20.65	20.60	-0.45	1	3893
12:44:42	20.55	20.60	20.60	-0.45	1	3892
12:44:32	20.55	20.60	20.60	-0.45	1	3891
12:44:30	20.55	20.60	20.60	-0.45	1	3890
12:44:29	20.60	20.65	20.55	-0.50	5	3889
12:44:29	20.60	20.65	20.60	-0.45	15	3884
12:44:08	20.60	20.65	20.60	-0.45	10	3869
12:43:48	20.55	20.65	20.55	-0.50	6	3859
12:43:48	20.55	20.60	20.60	-0.45	10	3853
12:43:45	20.50	20.55	20.55	-0.50	1	3843
12:43:45	20.50	20.60	20.50	-0.55	2	3842
12:43:39	20.50	20.55	20.55	-0.50	1	3840
12:43:39	20.55	20.60	20.55	-0.50	10	3839
12:43:19	20.60	20.65	20.60	-0.45	3	3829
12:43:19	20.60	20.65	20.60	-0.45	25	3826
12:43:03	20.60	20.65	20.65	-0.40	1	3801
12:43:03	20.60	20.65	20.65	-0.40	1	3800
12:42:57	20.65	20.70	20.65	-0.40	3	3799
12:42:45	20.65	20.70	20.65	-0.40	1	3796
12:42:44	20.65	20.70	20.65	-0.40	1	3795
12:42:31	20.65	20.70	20.65	-0.40	2	3794
12:42:07	20.65	20.70	20.65	-0.40	1	3792
12:41:58	20.65	20.70	20.65	-0.40	1	3791
12:41:56	20.65	20.70	20.65	-0.40	1	3790
12:41:31	20.65	20.70	20.65	-0.40	1	3789
12:41:26	20.60	20.70	20.60	-0.45	4	3788
12:41:20	20.60	20.70	20.70	-0.35	3	3784
12:41:11	20.60	20.70	20.60	-0.45	1	3781
12:41:00	20.60	20.65	20.65	-0.40	4	3780
12:40:57	20.65	20.70	20.65	-0.40	1	3776
12:40:53	20.65	20.70	20.70	-0.35	1	3775
12:40:53	20.65	20.70	20.65	-0.40	7	3774
12:40:45	20.65	20.70	20.65	-0.40	13	3767
12:40:42	20.65	20.70	20.65	-0.40	1	3754
12:40:33	20.65	20.70	20.70	-0.35	5	3753
12:40:33	20.70	20.80	20.70	-0.35	5	3748
12:40:31	20.70	20.75	20.75	-0.30	3	3743
12:40:25	20.70	20.80	20.65	-0.40	1	3740
12:40:25	20.70	20.80	20.70	-0.35	3	3739
12:40:20	20.65	20.70	20.70	-0.35	22	3736
12:40:20	20.70	20.80	20.70	-0.35	8	3714
12:40:18	20.70	20.75	20.75	-0.30	1	3706
12:40:10	20.70	20.75	20.75	-0.30	19	3705
12:40:05	20.65	20.75	20.65	-0.40	2	3686
12:40:03	20.65	20.70	20.70	-0.35	3	3684
12:39:55	20.65	20.70	20.65	-0.40	2	3681
12:39:55	20.65	20.75	20.65	-0.40	2	3679
12:39:55	20.65	20.75	20.65	-0.40	1	3677
12:39:50	20.65	20.75	20.75	-0.30	1	3676
12:39:48	20.70	20.75	20.70	-0.35	20	3675
12:39:48	20.75	20.80	20.75	-0.30	8	3655
12:39:46	20.75	20.80	20.75	-0.30	2	3647
12:39:41	20.75	20.80	20.80	-0.25	1	3645
12:39:38	20.75	20.80	20.80	-0.25	1	3644
12:39:35	20.80	20.85	20.80	-0.25	1	3643
12:39:31	20.80	20.85	20.80	-0.25	1	3642
12:39:30	20.75	20.80	20.80	-0.25	4	3641
12:39:28	20.80	20.85	20.80	-0.25	1	3637
12:39:20	20.80	20.90	20.80	-0.25	1	3636
12:39:09	20.80	20.85	20.85	-0.20	2	3635
12:39:03	20.80	20.85	20.85	-0.20	1	3633
12:38:59	20.80	20.90	20.80	-0.25	1	3632
12:38:53	20.80	20.90	20.80	-0.25	1	3631
12:37:19	20.85	20.90	20.85	-0.20	1	3630
12:37:19	20.80	20.85	20.85	-0.20	4	3629
12:37:15	20.75	20.90	20.75	-0.30	8	3625
12:37:02	20.75	20.80	20.80	-0.25	5	3617
12:37:02	20.80	20.90	20.80	-0.25	9	3612
12:37:02	20.80	20.90	20.80	-0.25	5	3603
12:36:46	20.80	20.85	20.85	-0.20	8	3598
12:36:45	20.80	20.90	20.75	-0.30	5	3590
12:36:45	20.80	20.90	20.80	-0.25	5	3585
12:36:36	20.80	20.90	20.90	-0.15	3	3580
12:36:31	20.80	20.90	20.80	-0.25	3	3577
12:36:10	20.80	20.90	20.80	-0.25	14	3574
12:36:05	20.80	20.90	20.90	-0.15	1	3560
12:36:00	20.80	20.90	20.80	-0.25	2	3559
12:35:56	20.80	20.90	20.80	-0.25	1	3557
12:35:19	20.80	20.95	20.80	-0.25	11	3556
12:34:54	20.75	20.90	20.90	-0.15	5	3545
12:34:54	20.80	20.90	20.80	-0.25	1	3540
12:34:47	20.80	20.90	20.80	-0.25	3	3539
12:34:39	20.75	20.80	20.80	-0.25	1	3536
12:34:39	20.80	20.90	20.80	-0.25	1	3535
12:34:36	20.80	20.85	20.85	-0.20	1	3534
12:34:26	20.75	20.80	20.80	-0.25	1	3533
12:34:21	20.80	20.90	20.80	-0.25	2	3532
12:34:15	20.80	20.90	20.80	-0.25	6	3530
12:33:44	20.80	20.95	20.80	-0.25	25	3524
12:33:35	20.80	20.95	20.80	-0.25	3	3499
12:33:34	20.85	20.95	20.85	-0.20	4	3496
12:33:26	20.85	21.00	20.85	-0.20	3	3492
12:33:18	20.85	21.00	20.85	-0.20	2	3489
12:33:17	20.90	21.00	20.85	-0.20	7	3487
12:33:17	20.90	21.00	20.90	-0.15	1	3480
12:33:06	20.85	21.00	20.85	-0.20	10	3479
12:32:59	20.90	21.00	20.90	-0.15	1	3469
12:32:53	20.90	21.00	20.90	-0.15	2	3468
12:32:45	20.90	21.00	20.90	-0.15	2	3466
12:32:40	20.90	21.00	20.90	-0.15	2	3464
12:32:36	20.90	21.00	20.90	-0.15	1	3462
12:32:29	20.90	21.00	20.90	-0.15	3	3461
12:32:12	20.90	21.00	20.90	-0.15	11	3458
12:32:05	20.90	21.00	20.90	-0.15	1	3447
12:32:03	20.90	21.00	20.90	-0.15	1	3446
12:32:00	20.90	21.00	20.90	-0.15	6	3445
12:31:52	20.90	21.00	20.90	-0.15	15	3439
12:31:42	20.95	21.00	20.95	-0.10	3	3424
12:31:24	21.00	21.10	21.00	-0.05	37	3421
12:31:09	21.05	21.15	21.05	0	19	3384
12:29:42	21.10	21.15	21.10	+0.05	1	3365
12:29:42	21.10	21.15	21.10	+0.05	2	3364
12:29:29	21.05	21.10	21.15	+0.10	9	3362
12:29:29	21.05	21.10	21.10	+0.05	1	3353
12:28:47	21.10	21.15	21.10	+0.05	1	3352
12:28:13	21.05	21.10	21.10	+0.05	1	3351
12:28:05	21.05	21.10	21.10	+0.05	1	3350
12:27:59	21.05	21.10	21.10	+0.05	1	3349
12:27:57	21.05	21.10	21.10	+0.05	1	3348
12:27:24	21.05	21.10	21.10	+0.05	1	3347
12:27:20	21.05	21.10	21.05	0	1	3346
12:26:53	21.10	21.15	21.10	+0.05	6	3345
12:26:53	21.10	21.15	21.10	+0.05	10	3339
12:25:43	21.10	21.15	21.15	+0.10	2	3329
12:25:34	21.10	21.15	21.15	+0.10	1	3327
12:24:25	21.15	21.20	21.15	+0.10	4	3326
12:24:25	21.15	21.20	21.15	+0.10	1	3322
12:23:43	21.15	21.20	21.15	+0.10	1	3321
12:23:36	21.15	21.20	21.15	+0.10	1	3320
12:22:29	21.05	21.10	21.10	+0.05	3	3319
12:22:25	21.05	21.10	21.05	0	1	3316
12:22:24	21.05	21.10	21.05	0	1	3315
12:22:00	21.00	21.05	21.05	0	3	3314
12:21:52	21.00	21.05	21.00	-0.05	2	3311
12:21:52	21.00	21.05	21.05	0	1	3309
12:21:48	21.00	21.05	21.00	-0.05	2	3308
12:21:41	21.05	21.10	21.05	0	4	3306
12:21:39	21.05	21.10	21.05	0	1	3302
12:21:20	21.10	21.20	21.10	+0.05	7	3301
12:21:20	21.10	21.20	21.10	+0.05	3	3294
12:21:01	21.15	21.20	21.15	+0.10	7	3291
12:20:13	21.20	21.25	21.20	+0.15	1	3284
12:20:11	21.20	21.25	21.20	+0.15	2	3283
12:19:58	21.15	21.20	21.20	+0.15	1	3281
12:18:58	21.15	21.20	21.20	+0.15	1	3280
12:18:11	21.15	21.20	21.20	+0.15	1	3279
12:18:09	21.20	21.25	21.20	+0.15	28	3278
12:17:19	21.25	21.30	21.25	+0.20	1	3250
12:15:47	21.25	21.30	21.25	+0.20	6	3249
12:15:12	21.25	21.30	21.30	+0.25	2	3243
12:14:20	21.25	21.30	21.30	+0.25	1	3241
12:13:21	21.25	21.30	21.25	+0.20	2	3240
12:13:18	21.20	21.25	21.25	+0.20	1	3238
12:12:42	21.20	21.25	21.25	+0.20	1	3237
12:12:24	21.15	21.25	21.25	+0.20	1	3236
12:12:16	21.15	21.25	21.15	+0.10	1	3235
12:12:15	21.15	21.20	21.20	+0.15	2	3234
12:12:04	21.15	21.20	21.15	+0.10	1	3232
12:11:53	21.15	21.20	21.15	+0.10	4	3231
12:11:33	21.15	21.20	21.20	+0.15	1	3227
12:11:13	21.15	21.20	21.20	+0.15	5	3226
12:11:11	21.20	21.25	21.20	+0.15	1	3221
12:10:39	21.15	21.20	21.20	+0.15	2	3220
12:10:39	21.15	21.20	21.20	+0.15	2	3218
12:10:39	21.20	21.35	21.20	+0.15	16	3216
12:10:24	21.25	21.35	21.25	+0.20	5	3200
12:10:05	21.30	21.40	21.30	+0.25	10	3195
12:09:29	21.35	21.40	21.35	+0.30	4	3185
12:09:28	21.35	21.40	21.35	+0.30	2	3181
12:09:06	21.40	21.45	21.40	+0.35	10	3179
12:08:19	21.40	21.45	21.40	+0.35	1	3169
12:06:44	21.40	21.45	21.40	+0.35	4	3168
12:06:44	21.40	21.45	21.40	+0.35	1	3164
12:06:44	21.40	21.45	21.40	+0.35	1	3163
12:05:39	21.40	21.45	21.45	+0.40	2	3162
12:04:29	21.40	21.50	21.40	+0.35	2	3160
12:03:32	21.35	21.40	21.40	+0.35	1	3158
12:02:49	21.35	21.40	21.40	+0.35	1	3157
12:02:49	21.40	21.50	21.40	+0.35	3	3156
12:02:32	21.40	21.50	21.40	+0.35	4	3153
12:01:05	21.45	21.50	21.45	+0.40	5	3149
12:00:17	21.50	21.55	21.50	+0.45	5	3144
11:58:46	21.45	21.55	21.55	+0.50	1	3139
11:58:07	21.50	21.55	21.50	+0.45	1	3138
11:58:07	21.50	21.60	21.50	+0.45	10	3137
11:57:52	21.55	21.60	21.55	+0.50	1	3127
11:57:45	21.55	21.60	21.55	+0.50	3	3126
11:55:25	21.60	21.65	21.60	+0.55	5	3123
11:55:01	21.60	21.65	21.60	+0.55	1	3118
11:54:55	21.60	21.65	21.60	+0.55	2	3117
11:53:09	21.60	21.65	21.60	+0.55	2	3115
11:53:09	21.60	21.65	21.60	+0.55	3	3113
11:53:09	21.55	21.60	21.60	+0.55	3	3110
11:52:59	21.55	21.60	21.60	+0.55	1	3107
11:52:24	21.55	21.60	21.55	+0.50	1	3106
11:52:07	21.50	21.60	21.60	+0.55	5	3105
11:51:59	21.50	21.55	21.55	+0.50	1	3100
11:51:16	21.55	21.60	21.55	+0.50	3	3099
11:51:09	21.50	21.60	21.60	+0.55	2	3096
11:51:08	21.55	21.60	21.55	+0.50	3	3094
11:50:58	21.55	21.60	21.55	+0.50	2	3091
11:50:58	21.55	21.60	21.60	+0.55	2	3089
11:50:31	21.55	21.60	21.60	+0.55	1	3087
11:49:19	21.55	21.60	21.55	+0.50	2	3086
11:49:19	21.50	21.55	21.55	+0.50	19	3084
11:49:07	21.45	21.50	21.50	+0.45	1	3065
11:49:00	21.50	21.55	21.50	+0.45	11	3064
11:49:00	21.55	21.60	21.55	+0.50	1	3053
11:48:07	21.55	21.60	21.55	+0.50	3	3052
11:48:07	21.55	21.60	21.55	+0.50	1	3049
11:46:06	21.55	21.60	21.55	+0.50	1	3048
11:45:52	21.55	21.60	21.55	+0.50	5	3047
11:45:52	21.55	21.60	21.55	+0.50	2	3042
11:44:25	21.55	21.60	21.55	+0.50	1	3040
11:44:21	21.55	21.60	21.55	+0.50	1	3039
11:43:49	21.45	21.50	21.50	+0.45	8	3038
11:43:49	21.45	21.50	21.50	+0.45	5	3030
11:42:39	21.45	21.50	21.45	+0.40	2	3025
11:40:37	21.45	21.50	21.45	+0.40	3	3023
11:40:29	21.40	21.45	21.45	+0.40	1	3020
11:40:28	21.40	21.45	21.45	+0.40	4	3019
11:40:14	21.40	21.45	21.40	+0.35	1	3015
11:40:09	21.40	21.45	21.45	+0.40	1	3014
11:39:08	21.40	21.45	21.40	+0.35	7	3013
11:39:07	21.45	21.50	21.45	+0.40	5	3006
11:38:44	21.45	21.50	21.45	+0.40	1	3001
11:37:59	21.45	21.50	21.45	+0.40	1	3000
11:37:57	21.40	21.45	21.45	+0.40	1	2999
11:37:48	21.40	21.45	21.40	+0.35	1	2998
11:37:04	21.40	21.45	21.40	+0.35	1	2997
11:36:51	21.45	21.50	21.45	+0.40	4	2996
11:36:48	21.45	21.50	21.45	+0.40	1	2992
11:36:46	21.45	21.50	21.45	+0.40	1	2991
11:36:02	21.50	21.55	21.50	+0.45	13	2990
11:35:17	21.50	21.60	21.50	+0.45	5	2977
11:34:45	21.50	21.55	21.55	+0.50	2	2972
11:34:26	21.50	21.55	21.55	+0.50	1	2970
11:34:14	21.50	21.55	21.55	+0.50	1	2969
11:34:01	21.50	21.55	21.55	+0.50	1	2968
11:33:59	21.50	21.55	21.50	+0.45	2	2967
11:33:16	21.50	21.55	21.55	+0.50	1	2965
11:33:13	21.50	21.55	21.50	+0.45	5	2964
11:33:10	21.50	21.55	21.55	+0.50	2	2959
11:32:57	21.50	21.55	21.55	+0.50	1	2957
11:32:32	21.50	21.55	21.55	+0.50	3	2956
11:32:21	21.50	21.60	21.50	+0.45	15	2953
11:32:17	21.50	21.60	21.50	+0.45	5	2938
11:32:16	21.50	21.60	21.50	+0.45	1	2933
11:31:49	21.50	21.60	21.50	+0.45	2	2932
11:31:46	21.50	21.60	21.50	+0.45	6	2930
11:31:34	21.55	21.60	21.55	+0.50	2	2924
11:31:33	21.55	21.60	21.55	+0.50	9	2922
11:31:33	21.55	21.60	21.60	+0.55	1	2913
11:31:33	21.55	21.60	21.60	+0.55	3	2912
11:31:19	21.60	21.65	21.60	+0.55	2	2909
11:30:43	21.60	21.65	21.60	+0.55	3	2907
11:29:09	21.60	21.70	21.60	+0.55	1	2904
11:29:09	21.60	21.65	21.65	+0.60	1	2903
11:28:59	21.60	21.65	21.65	+0.60	1	2902
11:28:43	21.55	21.65	21.65	+0.60	2	2901
11:28:31	21.65	21.70	21.65	+0.60	6	2899
11:28:31	21.65	21.70	21.65	+0.60	5	2893
11:28:16	21.65	21.70	21.65	+0.60	1	2888
11:28:00	21.55	21.65	21.65	+0.60	8	2887
11:27:40	21.60	21.65	21.60	+0.55	4	2879
11:27:40	21.60	21.65	21.60	+0.55	1	2875
11:26:20	21.60	21.70	21.60	+0.55	1	2874
11:26:14	21.65	21.70	21.65	+0.60	2	2873
11:26:14	21.65	21.70	21.65	+0.60	1	2871
11:26:04	21.65	21.70	21.70	+0.65	1	2870
11:25:44	21.60	21.65	21.65	+0.60	1	2869
11:25:43	21.60	21.65	21.65	+0.60	1	2868
11:25:25	21.60	21.65	21.65	+0.60	1	2867
11:24:49	21.60	21.65	21.60	+0.55	1	2866
11:24:40	21.55	21.60	21.60	+0.55	3	2865
11:24:15	21.60	21.65	21.60	+0.55	1	2862
11:24:11	21.60	21.65	21.60	+0.55	1	2861
11:24:10	21.60	21.65	21.60	+0.55	2	2860
11:23:55	21.60	21.65	21.60	+0.55	3	2858
11:23:10	21.65	21.70	21.65	+0.60	2	2855
11:21:55	21.70	21.75	21.70	+0.65	11	2853
11:21:09	21.75	21.80	21.75	+0.70	1	2842
11:20:58	21.75	21.85	21.75	+0.70	3	2841
11:20:00	21.80	21.85	21.80	+0.75	2	2838
11:19:25	21.75	21.80	21.80	+0.75	1	2836
11:19:18	21.80	21.85	21.80	+0.75	2	2835
11:19:17	21.85	21.90	21.85	+0.80	1	2833
11:19:07	21.85	21.90	21.85	+0.80	1	2832
11:18:56	21.80	21.90	21.90	+0.85	7	2831
11:18:54	21.90	21.95	21.90	+0.85	2	2824
11:18:54	21.90	21.95	21.90	+0.85	3	2822
11:18:54	21.85	21.90	21.90	+0.85	5	2819
11:18:53	21.90	21.95	21.90	+0.85	17	2814
11:18:39	21.85	21.90	21.90	+0.85	1	2797
11:18:15	21.75	21.85	21.85	+0.80	8	2796
11:18:14	21.75	21.80	21.80	+0.75	1	2788
11:18:14	21.75	21.80	21.80	+0.75	1	2787
11:17:35	21.75	21.85	21.75	+0.70	1	2786
11:17:33	21.70	21.80	21.80	+0.75	8	2785
11:17:23	21.75	21.85	21.75	+0.70	2	2777
11:16:28	21.70	21.80	21.80	+0.75	8	2775
11:16:20	21.70	21.80	21.70	+0.65	1	2767
11:16:07	21.70	21.80	21.80	+0.75	1	2766
11:15:55	21.75	21.80	21.75	+0.70	5	2765
11:15:55	21.75	21.80	21.75	+0.70	1	2760
11:15:51	21.75	21.80	21.75	+0.70	1	2759
11:15:32	21.75	21.80	21.75	+0.70	2	2758
11:14:43	21.70	21.75	21.75	+0.70	6	2756
11:14:16	21.70	21.75	21.70	+0.65	8	2750
11:14:11	21.75	21.80	21.75	+0.70	10	2742
11:13:57	21.75	21.80	21.75	+0.70	6	2732
11:13:50	21.70	21.75	21.75	+0.70	4	2726
11:13:49	21.70	21.75	21.75	+0.70	1	2722
11:13:46	21.70	21.75	21.75	+0.70	1	2721
11:13:38	21.70	21.75	21.70	+0.65	1	2720
11:13:29	21.70	21.75	21.70	+0.65	1	2719
11:13:21	21.70	21.75	21.70	+0.65	3	2718
11:13:19	21.70	21.75	21.70	+0.65	1	2715
11:12:50	21.60	21.75	21.60	+0.55	1	2714
11:12:48	21.60	21.70	21.60	+0.55	3	2713
11:12:48	21.50	21.55	21.55	+0.50	116	2710
11:12:47	21.70	21.85	21.55	+0.50	13	2594
11:12:47	21.70	21.85	21.60	+0.55	11	2581
11:12:47	21.70	21.85	21.65	+0.60	19	2570
11:12:47	21.70	21.85	21.70	+0.65	14	2551
11:12:43	21.70	21.75	21.75	+0.70	1	2537
11:12:43	21.70	21.85	21.70	+0.65	1	2536
11:12:41	21.70	21.85	21.70	+0.65	3	2535
11:12:34	21.70	21.85	21.70	+0.65	2	2532
11:12:28	21.75	21.85	21.75	+0.70	2	2530
11:12:23	21.75	21.85	21.75	+0.70	4	2528
11:12:21	21.75	21.85	21.75	+0.70	2	2524
11:12:13	21.75	21.85	21.75	+0.70	10	2522
11:12:08	21.70	21.80	21.80	+0.75	2	2512
11:12:08	21.75	21.80	21.75	+0.70	1	2510
11:11:54	21.75	21.80	21.75	+0.70	1	2509
11:11:52	21.80	21.85	21.80	+0.75	2	2508
11:11:51	21.80	21.85	21.80	+0.75	1	2506
11:11:49	21.80	21.85	21.80	+0.75	1	2505
11:11:42	21.80	21.85	21.80	+0.75	1	2504
11:11:41	21.80	21.85	21.80	+0.75	5	2503
11:11:07	21.85	21.90	21.85	+0.80	2	2498
11:11:03	21.85	21.90	21.85	+0.80	1	2496
11:10:23	21.85	21.90	21.85	+0.80	1	2495
11:10:20	21.85	21.90	21.85	+0.80	1	2494
11:10:19	21.85	21.90	21.85	+0.80	1	2493
11:10:09	21.85	21.90	21.85	+0.80	1	2492
11:08:54	21.90	21.95	21.90	+0.85	2	2491
11:08:49	21.90	21.95	21.90	+0.85	1	2489
11:08:42	21.90	21.95	21.90	+0.85	1	2488
11:08:07	21.85	21.90	21.90	+0.85	6	2487
11:07:52	21.85	21.90	21.90	+0.85	1	2481
11:07:50	21.85	21.95	21.85	+0.80	1	2480
11:07:36	21.90	21.95	21.90	+0.85	1	2479
11:07:33	21.90	22.00	21.90	+0.85	1	2478
11:07:28	21.90	22.00	21.90	+0.85	1	2477
11:07:19	21.95	22.00	21.95	+0.90	1	2476
11:07:19	22.00	22.05	22.00	+0.95	6	2475
11:07:18	22.00	22.05	22.05	+1.00	5	2469
11:07:02	22.05	22.10	22.05	+1.00	13	2464
11:07:02	22.05	22.10	22.05	+1.00	5	2451
11:06:55	22.05	22.10	22.05	+1.00	1	2446
11:06:32	22.05	22.10	22.05	+1.00	1	2445
11:06:24	22.10	22.15	22.10	+1.05	7	2444
11:06:24	22.10	22.15	22.10	+1.05	2	2437
11:06:10	22.10	22.15	22.10	+1.05	1	2435
11:06:02	22.10	22.15	22.15	+1.10	1	2434
11:05:50	22.10	22.15	22.15	+1.10	1	2433
11:05:47	22.10	22.15	22.15	+1.10	1	2432
11:05:44	22.10	22.15	22.10	+1.05	1	2431
11:05:31	22.10	22.15	22.15	+1.10	1	2430
11:05:14	22.10	22.20	22.10	+1.05	2	2429
11:05:04	22.10	22.20	22.10	+1.05	2	2427
11:04:49	22.10	22.20	22.20	+1.15	1	2425
11:04:32	22.10	22.20	22.20	+1.15	1	2424
11:04:26	22.10	22.20	22.20	+1.15	1	2423
11:04:20	22.10	22.20	22.20	+1.15	1	2422
11:04:18	22.10	22.20	22.10	+1.05	2	2421
11:04:17	22.10	22.15	22.15	+1.10	1	2419
11:04:17	22.10	22.15	22.10	+1.05	2	2418
11:04:17	22.10	22.15	22.10	+1.05	1	2416
11:03:45	22.05	22.10	22.10	+1.05	1	2415
11:03:45	22.05	22.10	22.10	+1.05	3	2414
11:03:45	22.05	22.10	22.10	+1.05	4	2411
11:03:19	22.00	22.05	22.05	+1.00	10	2407
11:03:16	22.00	22.05	22.05	+1.00	1	2397
11:03:13	22.05	22.10	22.05	+1.00	1	2396
11:02:57	22.00	22.10	22.00	+0.95	1	2395
11:02:56	22.00	22.10	22.00	+0.95	1	2394
11:02:54	22.00	22.10	22.00	+0.95	1	2393
11:02:53	22.00	22.10	22.10	+1.05	1	2392
11:02:52	22.00	22.05	22.05	+1.00	1	2391
11:02:50	22.05	22.10	22.05	+1.00	2	2390
11:02:29	22.00	22.10	22.00	+0.95	1	2388
11:02:25	22.00	22.05	22.05	+1.00	1	2387
11:02:19	22.00	22.15	22.00	+0.95	5	2386
11:02:13	22.05	22.15	22.05	+1.00	1	2381
11:02:07	22.00	22.05	22.05	+1.00	2	2380
11:02:07	22.05	22.15	22.05	+1.00	1	2378
11:02:04	22.05	22.15	22.05	+1.00	1	2377
11:02:03	22.05	22.15	22.05	+1.00	1	2376
11:02:02	22.05	22.15	22.05	+1.00	1	2375
11:01:56	22.05	22.15	22.05	+1.00	1	2374
11:01:56	22.10	22.15	22.10	+1.05	1	2373
11:01:44	22.10	22.15	22.15	+1.10	1	2372
11:01:44	22.15	22.20	22.15	+1.10	4	2371
11:01:33	22.15	22.20	22.20	+1.15	1	2367
11:01:24	22.15	22.20	22.20	+1.15	1	2366
11:01:22	22.20	22.25	22.20	+1.15	2	2365
11:01:12	22.15	22.20	22.20	+1.15	2	2363
11:01:10	22.20	22.25	22.20	+1.15	1	2361
11:01:10	22.15	22.20	22.20	+1.15	1	2360
11:01:10	22.20	22.25	22.20	+1.15	2	2359
11:01:01	22.20	22.25	22.25	+1.20	2	2357
11:01:01	22.25	22.30	22.25	+1.20	1	2355
11:00:55	22.20	22.25	22.25	+1.20	2	2354
11:00:53	22.20	22.25	22.25	+1.20	1	2352
11:00:48	22.25	22.30	22.25	+1.20	1	2351
11:00:44	22.25	22.30	22.30	+1.25	1	2350
11:00:37	22.30	22.35	22.30	+1.25	1	2349
11:00:32	22.30	22.35	22.35	+1.30	1	2348
11:00:30	22.30	22.35	22.30	+1.25	1	2347
11:00:26	22.25	22.30	22.35	+1.30	13	2346
11:00:26	22.25	22.30	22.30	+1.25	6	2333
11:00:21	22.30	22.35	22.30	+1.25	1	2327
11:00:21	22.30	22.35	22.30	+1.25	7	2326
11:00:21	22.30	22.35	22.30	+1.25	10	2319
11:00:08	22.30	22.35	22.35	+1.30	1	2309
10:59:58	22.30	22.35	22.35	+1.30	1	2308
10:59:51	22.30	22.35	22.35	+1.30	1	2307
10:59:45	22.30	22.35	22.35	+1.30	1	2306
10:59:42	22.35	22.40	22.35	+1.30	5	2305
10:59:42	22.30	22.35	22.35	+1.30	3	2300
10:59:34	22.30	22.35	22.35	+1.30	1	2297
10:59:27	22.35	22.40	22.35	+1.30	1	2296
10:59:23	22.30	22.40	22.40	+1.35	1	2295
10:59:20	22.30	22.40	22.40	+1.35	1	2294
10:59:18	22.35	22.40	22.35	+1.30	3	2293
10:59:15	22.35	22.40	22.40	+1.35	1	2290
10:59:13	22.35	22.40	22.40	+1.35	1	2289
10:59:08	22.35	22.40	22.40	+1.35	1	2288
10:58:59	22.35	22.40	22.40	+1.35	5	2287
10:58:57	22.35	22.40	22.35	+1.30	1	2282
10:58:56	22.35	22.40	22.40	+1.35	2	2281
10:58:52	22.35	22.40	22.35	+1.30	2	2279
10:58:51	22.35	22.40	22.40	+1.35	5	2277
10:58:45	22.35	22.40	22.35	+1.30	1	2272
10:58:42	22.30	22.35	22.40	+1.35	2	2271
10:58:42	22.30	22.35	22.35	+1.30	2	2269
10:58:38	22.35	22.40	22.35	+1.30	3	2267
10:58:38	22.30	22.35	22.35	+1.30	20	2264
10:58:36	22.30	22.35	22.35	+1.30	1	2244
10:58:36	22.30	22.35	22.30	+1.25	2	2243
10:58:36	22.25	22.40	22.45	+1.40	1	2241
10:58:36	22.25	22.40	22.40	+1.35	5	2240
10:58:33	22.25	22.30	22.30	+1.25	2	2235
10:58:33	22.30	22.40	22.30	+1.25	1	2233
10:58:32	22.30	22.40	22.30	+1.25	1	2232
10:58:32	22.30	22.40	22.30	+1.25	1	2231
10:58:31	22.25	22.35	22.45	+1.40	1	2230
10:58:31	22.25	22.35	22.40	+1.35	7	2229
10:58:31	22.25	22.35	22.35	+1.30	3	2222
10:58:29	22.30	22.35	22.30	+1.25	3	2219
10:58:29	22.25	22.30	22.30	+1.25	14	2216
10:58:29	22.35	22.45	22.30	+1.25	3	2202
10:58:29	22.35	22.45	22.35	+1.30	3	2199
10:58:28	22.35	22.40	22.40	+1.35	1	2196
10:58:27	22.35	22.40	22.35	+1.30	1	2195
10:58:27	22.25	22.35	22.35	+1.30	4	2194
10:58:27	22.25	22.30	22.30	+1.25	1	2190
10:58:26	22.25	22.30	22.30	+1.25	1	2189
10:58:26	22.30	22.35	22.30	+1.25	3	2188
10:58:24	22.30	22.35	22.35	+1.30	1	2185
10:58:22	22.30	22.40	22.30	+1.25	1	2184
10:58:11	22.25	22.30	22.30	+1.25	2	2183
10:58:08	22.30	22.35	22.30	+1.25	1	2181
10:58:08	22.30	22.40	22.30	+1.25	4	2180
10:58:08	22.30	22.35	22.40	+1.35	4	2176
10:58:08	22.30	22.35	22.35	+1.30	1	2172
10:58:07	22.25	22.30	22.30	+1.25	2	2171
10:58:07	22.15	22.25	22.25	+1.20	1	2169
10:58:04	22.20	22.25	22.25	+1.20	1	2168
10:58:04	22.25	22.35	22.25	+1.20	1	2167
10:57:59	22.25	22.40	22.25	+1.20	1	2166
10:57:58	22.30	22.35	22.40	+1.35	1	2165
10:57:58	22.30	22.35	22.35	+1.30	1	2164
10:57:58	22.30	22.35	22.35	+1.30	1	2163
10:57:58	22.20	22.30	22.30	+1.25	1	2162
10:57:58	22.20	22.30	22.30	+1.25	8	2161
10:57:58	22.20	22.25	22.25	+1.20	20	2153
10:57:58	22.05	22.10	22.20	+1.15	89	2133
10:57:58	22.05	22.10	22.15	+1.10	17	2044
10:57:58	22.05	22.10	22.10	+1.05	24	2027
10:57:56	22.05	22.10	22.10	+1.05	1	2003
10:57:55	22.00	22.10	22.10	+1.05	1	2002
10:57:53	22.00	22.10	22.10	+1.05	1	2001
10:57:51	22.00	22.10	22.10	+1.05	1	2000
10:57:49	22.00	22.05	22.05	+1.00	7	1999
10:57:49	21.95	22.00	22.00	+0.95	11	1992
10:57:38	21.85	21.95	21.95	+0.90	8	1981
10:57:38	21.85	21.90	21.90	+0.85	1	1973
10:57:32	21.85	21.95	21.85	+0.80	2	1972
10:57:31	21.80	21.90	21.90	+0.85	2	1970
10:57:31	21.80	21.90	21.80	+0.75	1	1968
10:57:26	21.80	21.90	21.80	+0.75	1	1967
10:57:08	21.85	21.95	21.85	+0.80	1	1966
10:57:05	21.85	21.95	21.85	+0.80	5	1965
10:57:05	21.85	21.90	21.90	+0.85	7	1960
10:57:05	21.85	21.90	21.90	+0.85	1	1953
10:57:00	21.75	21.85	21.85	+0.80	4	1952
10:56:56	21.85	21.90	21.70	+0.65	6	1948
10:56:56	21.85	21.90	21.75	+0.70	14	1942
10:56:56	21.85	21.90	21.80	+0.75	8	1928
10:56:56	21.85	21.90	21.85	+0.80	2	1920
10:56:45	21.90	21.95	21.90	+0.85	2	1918
10:56:16	21.90	21.95	21.95	+0.90	4	1916
10:56:16	21.95	22.00	21.95	+0.90	1	1912
10:56:08	21.90	21.95	21.95	+0.90	2	1911
10:56:08	21.95	22.05	21.95	+0.90	4	1909
10:56:05	22.00	22.05	21.95	+0.90	4	1905
10:56:05	22.00	22.05	22.00	+0.95	1	1901
10:56:03	21.95	22.00	22.00	+0.95	3	1900
10:56:03	21.95	22.00	22.00	+0.95	9	1897
10:55:51	21.90	21.95	21.95	+0.90	1	1888
10:55:44	21.90	21.95	21.95	+0.90	1	1887
10:55:43	21.90	21.95	21.95	+0.90	4	1886
10:55:43	21.95	22.00	21.95	+0.90	1	1882
10:55:26	21.90	22.00	22.00	+0.95	1	1881
10:55:21	22.00	22.05	22.00	+0.95	3	1880
10:55:21	22.00	22.05	22.00	+0.95	2	1877
10:55:21	22.00	22.05	22.00	+0.95	1	1875
10:55:20	22.00	22.05	22.05	+1.00	1	1874
10:55:17	22.00	22.05	22.00	+0.95	2	1873
10:55:14	22.05	22.10	22.05	+1.00	1	1871
10:55:12	22.00	22.05	22.05	+1.00	9	1870
10:55:08	22.00	22.10	22.00	+0.95	2	1861
10:55:06	22.00	22.10	22.00	+0.95	1	1859
10:55:03	22.05	22.10	22.05	+1.00	1	1858
10:54:58	22.05	22.10	22.10	+1.05	1	1857
10:54:57	22.00	22.05	22.05	+1.00	12	1856
10:54:53	22.05	22.10	22.05	+1.00	2	1844
10:54:44	22.05	22.10	22.10	+1.05	1	1842
10:54:43	22.00	22.10	22.10	+1.05	6	1841
10:54:43	22.00	22.10	22.00	+0.95	1	1835
10:54:37	22.00	22.15	22.00	+0.95	1	1834
10:54:37	22.00	22.10	22.10	+1.05	1	1833
10:54:37	22.00	22.10	22.10	+1.05	1	1832
10:54:36	22.00	22.05	22.05	+1.00	1	1831
10:54:33	22.00	22.10	22.10	+1.05	1	1830
10:54:33	22.00	22.10	22.10	+1.05	9	1829
10:54:31	22.00	22.05	22.05	+1.00	1	1820
10:54:31	22.00	22.10	22.00	+0.95	1	1819
10:54:28	22.00	22.10	22.00	+0.95	1	1818
10:54:27	22.00	22.10	22.00	+0.95	5	1817
10:54:27	22.05	22.10	22.05	+1.00	2	1812
10:54:26	22.00	22.05	22.05	+1.00	6	1810
10:54:26	21.75	21.90	22.00	+0.95	15	1804
10:54:26	21.75	21.90	21.95	+0.90	6	1789
10:54:26	21.75	21.90	21.90	+0.85	3	1783
10:54:21	21.75	21.80	21.80	+0.75	1	1780
10:54:21	21.85	21.95	21.80	+0.75	7	1779
10:54:21	21.85	21.95	21.85	+0.80	2	1772
10:54:13	21.80	21.90	21.90	+0.85	1	1770
10:54:13	21.85	22.00	21.80	+0.75	3	1769
10:54:13	21.85	22.00	21.85	+0.80	7	1766
10:54:07	21.85	22.00	21.85	+0.80	1	1759
10:54:04	21.90	22.05	21.85	+0.80	6	1758
10:54:04	21.90	22.05	21.90	+0.85	4	1752
10:54:03	22.00	22.05	22.00	+0.95	5	1748
10:54:02	22.00	22.05	22.00	+0.95	1	1743
10:53:54	21.85	22.00	22.00	+0.95	12	1742
10:53:54	21.80	21.90	22.00	+0.95	31	1730
10:53:54	21.80	21.90	21.95	+0.90	11	1699
10:53:54	21.80	21.90	21.90	+0.85	8	1688
10:53:54	21.80	21.95	21.80	+0.75	10	1680
10:53:53	21.80	21.90	21.95	+0.90	4	1670
10:53:53	21.80	21.90	21.90	+0.85	6	1666
10:53:51	21.85	21.90	21.85	+0.80	5	1660
10:53:46	21.85	21.95	21.85	+0.80	1	1655
10:53:44	21.90	22.00	21.90	+0.85	10	1654
10:53:43	21.90	21.95	21.95	+0.90	15	1644
10:53:43	21.85	21.90	21.90	+0.85	32	1629
10:53:43	21.85	21.90	21.90	+0.85	5	1597
10:53:43	21.85	21.90	21.85	+0.80	1	1592
10:53:40	21.85	21.90	21.85	+0.80	1	1591
10:53:40	21.80	21.85	21.85	+0.80	1	1590
10:53:40	21.75	21.85	21.85	+0.80	4	1589
10:53:31	21.85	21.90	21.85	+0.80	5	1585
10:53:30	21.75	21.85	21.85	+0.80	3	1580
10:53:28	21.85	21.90	21.85	+0.80	2	1577
10:53:18	21.80	21.85	21.85	+0.80	11	1575
10:53:18	21.75	21.80	21.80	+0.75	36	1564
10:53:11	21.75	21.80	21.75	+0.70	1	1528
10:53:04	21.70	21.75	21.75	+0.70	2	1527
10:53:04	21.70	21.75	21.75	+0.70	9	1525
10:52:56	21.70	21.75	21.70	+0.65	3	1516
10:52:56	21.70	21.75	21.70	+0.65	2	1513
10:52:37	21.70	21.75	21.70	+0.65	1	1511
10:52:31	21.65	21.70	21.70	+0.65	1	1510
10:52:27	21.65	21.70	21.70	+0.65	2	1509
10:52:27	21.65	21.70	21.70	+0.65	1	1507
10:52:22	21.70	21.75	21.70	+0.65	2	1506
10:52:20	21.70	21.75	21.75	+0.70	4	1504
10:52:20	21.70	21.75	21.70	+0.65	1	1500
10:52:04	21.65	21.70	21.70	+0.65	5	1499
10:51:44	21.70	21.75	21.70	+0.65	1	1494
10:51:43	21.70	21.75	21.70	+0.65	5	1493
10:51:36	21.70	21.75	21.70	+0.65	5	1488
10:51:33	21.70	21.75	21.75	+0.70	1	1483
10:51:26	21.65	21.75	21.75	+0.70	3	1482
10:51:17	21.60	21.70	21.70	+0.65	8	1479
10:51:17	21.60	21.70	21.70	+0.65	5	1471
10:51:15	21.55	21.60	21.60	+0.55	3	1466
10:51:15	21.60	21.70	21.60	+0.55	2	1463
10:51:12	21.60	21.70	21.60	+0.55	5	1461
10:51:10	21.60	21.65	21.65	+0.60	1	1456
10:51:10	21.55	21.65	21.65	+0.60	10	1455
10:51:08	21.55	21.60	21.60	+0.55	1	1445
10:51:08	21.50	21.60	21.60	+0.55	5	1444
10:51:04	21.50	21.60	21.60	+0.55	5	1439
10:50:47	21.50	21.60	21.50	+0.45	1	1434
10:50:30	21.60	21.65	21.60	+0.55	1	1433
10:50:25	21.60	21.70	21.60	+0.55	3	1432
10:50:22	21.60	21.70	21.60	+0.55	3	1429
10:50:16	21.60	21.65	21.65	+0.60	2	1426
10:50:15	21.60	21.65	21.60	+0.55	3	1424
10:50:14	21.60	21.65	21.65	+0.60	3	1421
10:50:12	21.60	21.65	21.65	+0.60	5	1418
10:49:51	21.65	21.70	21.65	+0.60	3	1413
10:49:43	21.65	21.70	21.70	+0.65	1	1410
10:49:40	21.65	21.70	21.70	+0.65	5	1409
10:49:34	21.65	21.70	21.65	+0.60	1	1404
10:49:33	21.60	21.65	21.65	+0.60	5	1403
10:49:33	21.60	21.65	21.65	+0.60	1	1398
10:49:32	21.60	21.65	21.65	+0.60	3	1397
10:49:30	21.60	21.65	21.65	+0.60	1	1394
10:49:26	21.60	21.65	21.65	+0.60	1	1393
10:49:25	21.55	21.60	21.60	+0.55	18	1392
10:49:25	21.55	21.60	21.55	+0.50	1	1374
10:49:23	21.55	21.60	21.60	+0.55	8	1373
10:49:21	21.45	21.55	21.55	+0.50	8	1365
10:49:21	21.40	21.50	21.50	+0.45	22	1357
10:49:21	21.35	21.45	21.45	+0.40	17	1335
10:49:14	21.35	21.40	21.40	+0.35	1	1318
10:49:04	21.35	21.40	21.40	+0.35	2	1317
10:48:59	21.35	21.40	21.40	+0.35	2	1315
10:48:59	21.40	21.45	21.40	+0.35	5	1313
10:48:45	21.40	21.45	21.40	+0.35	5	1308
10:48:40	21.40	21.45	21.40	+0.35	1	1303
10:48:28	21.45	21.50	21.45	+0.40	2	1302
10:48:28	21.45	21.50	21.45	+0.40	1	1300
10:48:17	21.50	21.55	21.50	+0.45	1	1299
10:47:59	21.50	21.55	21.50	+0.45	1	1298
10:47:55	21.50	21.55	21.55	+0.50	1	1297
10:47:44	21.50	21.55	21.50	+0.45	1	1296
10:47:40	21.50	21.55	21.55	+0.50	1	1295
10:47:38	21.50	21.55	21.55	+0.50	2	1294
10:47:34	21.50	21.55	21.55	+0.50	3	1292
10:47:31	21.50	21.55	21.55	+0.50	2	1289
10:47:30	21.50	21.55	21.55	+0.50	1	1287
10:47:29	21.50	21.55	21.55	+0.50	1	1286
10:47:27	21.55	21.60	21.55	+0.50	1	1285
10:47:25	21.55	21.60	21.60	+0.55	1	1284
10:47:19	21.55	21.60	21.55	+0.50	1	1283
10:47:14	21.50	21.55	21.55	+0.50	22	1282
10:47:14	21.45	21.50	21.50	+0.45	6	1260
10:47:14	21.45	21.50	21.50	+0.45	5	1254
10:47:10	21.40	21.45	21.45	+0.40	5	1249
10:46:48	21.45	21.50	21.45	+0.40	1	1244
10:46:44	21.45	21.50	21.50	+0.45	1	1243
10:46:33	21.40	21.50	21.50	+0.45	1	1242
10:46:33	21.40	21.50	21.50	+0.45	1	1241
10:46:23	21.45	21.55	21.45	+0.40	1	1240
10:46:20	21.45	21.55	21.45	+0.40	1	1239
10:46:16	21.45	21.55	21.45	+0.40	5	1238
10:46:16	21.40	21.50	21.50	+0.45	5	1233
10:46:16	21.40	21.50	21.50	+0.45	16	1228
10:46:16	21.35	21.45	21.45	+0.40	22	1212
10:46:16	21.30	21.45	21.45	+0.40	10	1190
10:46:14	21.25	21.40	21.45	+0.40	2	1180
10:46:14	21.25	21.40	21.40	+0.35	3	1178
10:46:04	21.35	21.40	21.30	+0.25	4	1175
10:46:04	21.35	21.40	21.35	+0.30	1	1171
10:45:58	21.30	21.45	21.30	+0.25	2	1170
10:45:42	21.30	21.40	21.40	+0.35	9	1168
10:45:42	21.25	21.35	21.40	+0.35	9	1159
10:45:42	21.25	21.35	21.35	+0.30	1	1150
10:45:37	21.20	21.30	21.30	+0.25	1	1149
10:45:36	21.25	21.35	21.25	+0.20	2	1148
10:45:24	21.25	21.40	21.25	+0.20	1	1146
10:45:23	21.30	21.40	21.30	+0.25	1	1145
10:45:22	21.30	21.40	21.30	+0.25	2	1144
10:45:21	21.30	21.40	21.30	+0.25	1	1142
10:45:21	21.30	21.35	21.35	+0.30	8	1141
10:45:20	21.20	21.30	21.30	+0.25	17	1133
10:45:20	21.20	21.30	21.30	+0.25	1	1116
10:45:20	21.15	21.30	21.30	+0.25	30	1115
10:45:11	21.15	21.20	21.20	+0.15	1	1085
10:44:54	21.15	21.20	21.20	+0.15	3	1084
10:44:22	21.20	21.25	21.20	+0.15	1	1081
10:44:14	21.05	21.25	21.25	+0.20	1	1080
10:44:14	21.05	21.25	21.25	+0.20	10	1079
10:44:14	21.00	21.20	21.20	+0.15	2	1069
10:44:14	21.00	21.15	21.20	+0.15	13	1067
10:44:14	21.00	21.15	21.15	+0.10	1	1054
10:44:14	20.95	21.10	21.15	+0.10	1	1053
10:44:14	20.95	21.10	21.10	+0.05	1	1052
10:44:14	20.90	21.15	21.15	+0.10	1	1051
10:44:14	20.90	21.15	21.15	+0.10	10	1050
10:44:14	20.90	21.10	21.15	+0.10	2	1040
10:44:14	20.90	21.10	21.10	+0.05	1	1038
10:44:13	20.85	21.10	21.10	+0.05	4	1037
10:44:13	21.05	21.10	21.05	0	1	1033
10:44:13	21.05	21.10	21.05	0	1	1032
10:44:13	21.05	21.10	21.05	0	2	1031
10:44:13	21.05	21.10	21.05	0	2	1029
10:44:13	20.80	20.90	21.05	0	11	1027
10:44:13	20.80	20.90	21.00	-0.05	6	1016
10:44:13	20.80	20.90	20.95	-0.10	5	1010
10:44:13	20.80	20.90	20.90	-0.15	2	1005
10:44:07	20.85	20.90	20.85	-0.20	1	1003
10:39:05	20.85	20.90	20.85	-0.20	1	1002
10:37:59	20.85	20.90	20.85	-0.20	1	1001
10:37:19	20.85	20.90	20.85	-0.20	1	1000
10:36:27	20.90	20.95	20.90	-0.15	1	999
10:36:15	20.90	20.95	20.90	-0.15	2	998
10:35:14	20.85	20.95	20.95	-0.10	5	996
10:31:53	20.80	20.90	20.90	-0.15	5	991
10:31:38	20.80	20.85	20.85	-0.20	1	986
10:30:30	20.80	20.85	20.80	-0.25	3	985
10:30:30	20.80	20.85	20.80	-0.25	1	982
10:30:24	20.75	20.80	20.80	-0.25	1	981
10:29:09	20.75	20.80	20.80	-0.25	1	980
10:29:00	20.80	20.85	20.80	-0.25	3	979
10:28:41	20.80	20.85	20.80	-0.25	1	976
10:28:00	20.85	20.90	20.85	-0.20	3	975
10:26:54	20.85	20.90	20.90	-0.15	1	972
10:25:13	20.90	20.95	20.90	-0.15	1	971
10:22:39	20.85	20.90	20.90	-0.15	1	970
10:21:50	20.80	20.90	20.90	-0.15	1	969
10:18:00	20.90	20.95	20.90	-0.15	3	968
10:17:36	20.95	21.00	20.95	-0.10	1	965
10:15:23	20.80	20.90	20.90	-0.15	8	964
10:15:18	20.70	20.85	20.85	-0.20	5	956
10:14:54	20.75	20.85	20.75	-0.30	1	951
10:14:02	20.70	20.75	20.75	-0.30	2	950
10:14:02	20.70	20.75	20.75	-0.30	3	948
10:14:02	20.75	20.85	20.75	-0.30	5	945
10:12:53	20.70	20.75	20.75	-0.30	8	940
10:11:31	20.60	20.75	20.60	-0.45	3	932
10:11:19	20.65	20.75	20.65	-0.40	1	929
10:10:15	20.65	20.70	20.70	-0.35	1	928
10:09:47	20.65	20.75	20.65	-0.40	1	927
10:09:46	20.65	20.75	20.65	-0.40	1	926
10:09:44	20.65	20.75	20.65	-0.40	1	925
10:09:28	20.65	20.70	20.65	-0.40	2	924
10:09:00	20.70	20.75	20.65	-0.40	5	922
10:09:00	20.70	20.75	20.70	-0.35	1	917
10:09:00	20.70	20.75	20.70	-0.35	5	916
10:08:49	20.70	20.75	20.70	-0.35	3	911
10:08:26	20.75	20.80	20.75	-0.30	2	908
10:08:06	20.75	20.80	20.75	-0.30	4	906
10:08:06	20.75	20.85	20.75	-0.30	13	902
10:07:15	20.75	20.80	20.80	-0.25	1	889
10:05:47	20.75	20.80	20.75	-0.30	1	888
10:04:57	20.75	20.80	20.80	-0.25	1	887
10:04:36	20.70	20.80	20.80	-0.25	5	886
10:03:49	20.70	20.80	20.70	-0.35	1	881
10:01:06	20.70	20.85	20.70	-0.35	1	880
10:00:52	20.70	20.85	20.70	-0.35	1	879
10:00:49	20.70	20.75	20.75	-0.30	1	878
10:00:49	20.70	20.75	20.75	-0.30	1	877
10:00:30	20.70	20.80	20.80	-0.25	1	876
10:00:30	20.65	20.70	20.70	-0.35	9	875
10:00:30	20.75	20.85	20.70	-0.35	18	866
10:00:30	20.75	20.85	20.75	-0.30	3	848
09:59:52	20.80	20.85	20.85	-0.20	1	845
09:59:48	20.80	20.90	20.80	-0.25	2	844
09:59:39	20.80	20.90	20.80	-0.25	2	842
09:59:01	20.80	20.90	20.80	-0.25	1	840
09:58:48	20.80	20.85	20.80	-0.25	5	839
09:58:47	20.80	20.85	20.80	-0.25	1	834
09:58:47	20.80	20.85	20.80	-0.25	4	833
09:58:47	20.80	20.85	20.80	-0.25	1	829
09:57:56	20.80	20.90	20.80	-0.25	1	828
09:57:54	20.80	20.90	20.80	-0.25	1	827
09:57:48	20.80	20.90	20.80	-0.25	1	826
09:57:45	20.85	20.90	20.85	-0.20	8	825
09:57:45	20.85	20.95	20.85	-0.20	4	817
09:57:07	20.90	20.95	20.90	-0.15	4	813
09:56:03	20.85	20.90	20.90	-0.15	4	809
09:55:47	20.85	20.90	20.90	-0.15	1	805
09:54:24	20.85	20.90	20.85	-0.20	10	804
09:54:21	20.85	20.90	20.85	-0.20	1	794
09:54:06	20.80	20.85	20.85	-0.20	1	793
09:53:49	20.85	20.90	20.85	-0.20	3	792
09:53:21	20.85	20.90	20.85	-0.20	1	789
09:53:18	20.85	20.90	20.90	-0.15	1	788
09:53:15	20.85	20.90	20.85	-0.20	1	787
09:52:49	20.85	20.90	20.90	-0.15	1	786
09:52:47	20.85	20.90	20.90	-0.15	5	785
09:52:32	20.85	20.90	20.90	-0.15	1	780
09:52:22	20.90	20.95	20.90	-0.15	2	779
09:52:22	20.90	20.95	20.90	-0.15	1	777
09:52:21	20.90	20.95	20.90	-0.15	5	776
09:52:21	20.90	20.95	20.90	-0.15	2	771
09:52:21	20.90	21.00	20.90	-0.15	2	769
09:52:16	20.90	21.00	20.90	-0.15	3	767
09:51:35	20.95	21.00	20.95	-0.10	2	764
09:51:35	20.95	21.00	20.95	-0.10	7	762
09:50:49	20.90	21.00	21.00	-0.05	4	755
09:50:46	20.95	21.00	20.95	-0.10	1	751
09:50:10	20.95	21.05	20.95	-0.10	4	750
09:49:42	20.95	21.05	20.95	-0.10	1	746
09:48:41	20.95	21.05	20.95	-0.10	1	745
09:48:17	20.95	21.05	20.95	-0.10	1	744
09:47:54	20.95	21.05	20.95	-0.10	1	743
09:47:40	21.00	21.10	21.00	-0.05	17	742
09:46:50	21.00	21.10	21.10	+0.05	1	725
09:46:32	21.05	21.10	21.05	0	6	724
09:46:32	21.05	21.10	21.05	0	5	718
09:45:59	21.05	21.10	21.10	+0.05	2	713
09:45:49	21.05	21.10	21.10	+0.05	1	711
09:45:43	21.05	21.10	21.10	+0.05	6	710
09:45:02	21.05	21.10	21.10	+0.05	1	704
09:44:49	21.05	21.10	21.05	0	1	703
09:44:22	21.05	21.10	21.05	0	2	702
09:44:11	21.05	21.10	21.05	0	1	700
09:43:26	21.10	21.15	21.10	+0.05	13	699
09:43:06	21.15	21.20	21.15	+0.10	3	686
09:41:17	21.15	21.20	21.20	+0.15	1	683
09:40:06	21.25	21.30	21.20	+0.15	6	682
09:40:06	21.25	21.30	21.25	+0.20	4	676
09:39:46	21.25	21.30	21.25	+0.20	1	672
09:39:03	21.20	21.25	21.25	+0.20	2	671
09:38:34	21.20	21.25	21.25	+0.20	1	669
09:37:51	21.15	21.20	21.20	+0.15	1	668
09:37:51	21.20	21.25	21.20	+0.15	1	667
09:37:48	21.20	21.25	21.20	+0.15	2	666
09:37:44	21.20	21.25	21.20	+0.15	2	664
09:36:07	21.15	21.20	21.20	+0.15	5	662
09:35:04	21.10	21.15	21.15	+0.10	3	657
09:34:09	21.10	21.15	21.10	+0.05	1	654
09:33:58	21.10	21.15	21.10	+0.05	1	653
09:33:37	21.05	21.10	21.10	+0.05	1	652
09:33:34	21.05	21.10	21.10	+0.05	1	651
09:33:22	21.05	21.10	21.05	0	9	650
09:33:11	21.10	21.15	21.10	+0.05	3	641
09:33:11	21.10	21.15	21.10	+0.05	11	638
09:33:11	21.10	21.15	21.10	+0.05	3	627
09:32:39	21.10	21.15	21.15	+0.10	1	624
09:32:39	21.15	21.20	21.15	+0.10	1	623
09:32:22	21.10	21.15	21.15	+0.10	1	622
09:32:15	21.10	21.15	21.15	+0.10	1	621
09:32:11	21.10	21.15	21.15	+0.10	1	620
09:31:34	21.15	21.20	21.15	+0.10	1	619
09:31:31	21.15	21.20	21.15	+0.10	2	618
09:31:20	21.15	21.20	21.15	+0.10	2	616
09:30:41	21.20	21.25	21.20	+0.15	3	614
09:30:41	21.20	21.25	21.20	+0.15	2	611
09:30:13	21.25	21.30	21.25	+0.20	2	609
09:30:03	21.25	21.30	21.25	+0.20	1	607
09:29:43	21.25	21.30	21.25	+0.20	1	606
09:29:03	21.25	21.30	21.30	+0.25	1	605
09:28:19	21.30	21.35	21.30	+0.25	1	604
09:28:11	21.30	21.35	21.30	+0.25	1	603
09:28:11	21.30	21.35	21.30	+0.25	4	602
09:27:35	21.35	21.40	21.35	+0.30	2	598
09:27:03	21.30	21.35	21.35	+0.30	1	596
09:25:46	21.25	21.30	21.30	+0.25	1	595
09:25:13	21.15	21.20	21.20	+0.15	13	594
09:25:00	21.15	21.20	21.15	+0.10	2	581
09:24:17	21.10	21.15	21.15	+0.10	1	579
09:24:04	21.10	21.15	21.10	+0.05	1	578
09:23:41	21.10	21.15	21.15	+0.10	1	577
09:22:49	21.10	21.20	21.10	+0.05	1	576
09:22:43	21.05	21.10	21.10	+0.05	1	575
09:22:38	21.10	21.20	21.10	+0.05	1	574
09:22:30	21.10	21.20	21.05	0	8	573
09:22:30	21.10	21.20	21.10	+0.05	7	565
09:22:17	21.10	21.15	21.15	+0.10	3	558
09:22:17	21.15	21.20	21.15	+0.10	2	555
09:22:12	21.15	21.20	21.15	+0.10	2	553
09:21:39	21.20	21.25	21.20	+0.15	2	551
09:21:18	21.20	21.30	21.20	+0.15	3	549
09:21:17	21.25	21.35	21.25	+0.20	3	546
09:21:12	21.30	21.35	21.30	+0.25	7	543
09:21:07	21.30	21.35	21.35	+0.30	1	536
09:21:00	21.30	21.35	21.30	+0.25	1	535
09:20:51	21.35	21.40	21.35	+0.30	14	534
09:19:20	21.40	21.45	21.40	+0.35	4	520
09:18:39	21.40	21.45	21.45	+0.40	2	516
09:17:56	21.40	21.45	21.45	+0.40	1	514
09:17:03	21.45	21.50	21.45	+0.40	1	513
09:16:54	21.45	21.50	21.45	+0.40	4	512
09:16:38	21.50	21.55	21.50	+0.45	1	508
09:16:33	21.45	21.50	21.50	+0.45	2	507
09:16:27	21.45	21.50	21.45	+0.40	11	505
09:16:25	21.50	21.55	21.50	+0.45	2	494
09:15:59	21.45	21.50	21.50	+0.45	1	492
09:15:40	21.45	21.50	21.50	+0.45	1	491
09:15:35	21.45	21.50	21.50	+0.45	5	490
09:15:32	21.45	21.50	21.45	+0.40	1	485
09:15:27	21.35	21.45	21.45	+0.40	5	484
09:15:20	21.40	21.45	21.40	+0.35	1	479
09:15:11	21.40	21.45	21.40	+0.35	3	478
09:15:06	21.40	21.45	21.45	+0.40	1	475
09:15:01	21.40	21.45	21.45	+0.40	1	474
09:14:40	21.45	21.50	21.45	+0.40	2	473
09:14:28	21.40	21.50	21.50	+0.45	2	471
09:14:20	21.45	21.50	21.45	+0.40	1	469
09:14:20	21.45	21.50	21.45	+0.40	1	468
09:14:20	21.45	21.50	21.45	+0.40	2	467
09:14:18	21.40	21.45	21.45	+0.40	1	465
09:14:10	21.45	21.50	21.45	+0.40	11	464
09:14:04	21.50	21.55	21.50	+0.45	1	453
09:14:00	21.50	21.55	21.50	+0.45	3	452
09:13:58	21.45	21.55	21.55	+0.50	1	449
09:13:55	21.50	21.60	21.50	+0.45	2	448
09:13:53	21.50	21.55	21.55	+0.50	6	446
09:13:45	21.45	21.50	21.50	+0.45	2	440
09:13:36	21.45	21.55	21.55	+0.50	2	438
09:13:25	21.40	21.50	21.50	+0.45	9	436
09:13:24	21.40	21.45	21.45	+0.40	1	427
09:13:24	21.35	21.45	21.45	+0.40	1	426
09:13:24	21.35	21.45	21.35	+0.30	2	425
09:13:18	21.35	21.45	21.45	+0.40	1	423
09:13:11	21.35	21.40	21.40	+0.35	2	422
09:12:55	21.35	21.40	21.40	+0.35	2	420
09:12:39	21.35	21.40	21.40	+0.35	1	418
09:12:38	21.40	21.50	21.40	+0.35	3	417
09:12:36	21.40	21.50	21.40	+0.35	1	414
09:12:33	21.40	21.45	21.45	+0.40	2	413
09:12:30	21.45	21.50	21.45	+0.40	2	411
09:12:26	21.45	21.50	21.45	+0.40	1	409
09:12:26	21.45	21.50	21.45	+0.40	5	408
09:12:26	21.40	21.45	21.45	+0.40	5	403
09:12:15	21.40	21.45	21.45	+0.40	1	398
09:12:12	21.40	21.45	21.45	+0.40	1	397
09:12:04	21.45	21.50	21.45	+0.40	3	396
09:12:04	21.40	21.45	21.45	+0.40	2	393
09:11:48	21.45	21.50	21.45	+0.40	5	391
09:11:48	21.45	21.50	21.45	+0.40	2	386
09:11:45	21.45	21.50	21.45	+0.40	1	384
09:11:37	21.40	21.45	21.45	+0.40	1	383
09:11:22	21.40	21.45	21.40	+0.35	1	382
09:11:16	21.35	21.40	21.40	+0.35	1	381
09:11:13	21.40	21.45	21.40	+0.35	1	380
09:11:05	21.40	21.45	21.40	+0.35	3	379
09:11:03	21.40	21.45	21.40	+0.35	2	376
09:11:02	21.35	21.40	21.40	+0.35	3	374
09:11:01	21.35	21.40	21.40	+0.35	2	371
09:10:54	21.30	21.35	21.35	+0.30	1	369
09:10:42	21.30	21.35	21.35	+0.30	3	368
09:10:28	21.30	21.35	21.30	+0.25	1	365
09:10:25	21.25	21.30	21.30	+0.25	6	364
09:10:17	21.20	21.30	21.30	+0.25	2	358
09:10:08	21.20	21.30	21.30	+0.25	5	356
09:10:08	21.25	21.30	21.25	+0.20	5	351
09:09:59	21.20	21.30	21.30	+0.25	9	346
09:09:54	21.25	21.30	21.25	+0.20	1	337
09:09:52	21.20	21.25	21.30	+0.25	5	336
09:09:52	21.20	21.25	21.25	+0.20	4	331
09:09:28	21.20	21.25	21.25	+0.20	1	327
09:09:27	21.25	21.30	21.25	+0.20	3	326
09:09:20	21.20	21.25	21.25	+0.20	1	323
09:09:09	21.15	21.30	21.15	+0.10	2	322
09:09:07	21.15	21.25	21.25	+0.20	1	320
09:09:07	21.15	21.25	21.25	+0.20	3	319
09:09:04	21.15	21.25	21.25	+0.20	1	316
09:08:58	21.15	21.25	21.25	+0.20	1	315
09:08:46	21.20	21.25	21.20	+0.15	1	314
09:08:44	21.20	21.25	21.25	+0.20	1	313
09:08:29	21.10	21.20	21.20	+0.15	5	312
09:08:11	21.15	21.20	21.15	+0.10	1	307
09:08:07	21.10	21.20	21.10	+0.05	1	306
09:08:00	21.15	21.20	21.15	+0.10	7	305
09:07:56	21.15	21.20	21.15	+0.10	2	298
09:07:36	21.20	21.25	21.20	+0.15	1	296
09:07:36	21.20	21.25	21.20	+0.15	1	295
09:07:36	21.20	21.25	21.20	+0.15	1	294
09:07:36	21.10	21.20	21.20	+0.15	7	293
09:07:05	21.10	21.15	21.15	+0.10	2	286
09:07:03	21.15	21.20	21.15	+0.10	5	284
09:06:42	21.10	21.15	21.15	+0.10	2	279
09:06:27	21.10	21.15	21.15	+0.10	4	277
09:06:26	21.10	21.15	21.10	+0.05	1	273
09:06:23	21.10	21.15	21.10	+0.05	1	272
09:06:15	21.15	21.20	21.15	+0.10	1	271
09:04:44	21.05	21.10	21.10	+0.05	2	270
09:04:44	21.05	21.10	21.10	+0.05	3	268
09:04:39	21.05	21.10	21.05	0	1	265
09:04:04	21.00	21.05	21.05	0	2	264
09:04:03	21.05	21.15	21.05	0	3	262
09:03:58	21.05	21.10	21.10	+0.05	1	259
09:03:45	21.05	21.10	21.05	0	1	258
09:03:10	21.00	21.10	21.00	-0.05	1	257
09:03:10	20.95	21.00	21.00	-0.05	1	256
09:03:10	20.95	21.00	21.00	-0.05	11	255
09:03:10	21.00	21.10	21.00	-0.05	4	244
09:02:45	20.90	21.00	21.00	-0.05	3	240
09:02:33	20.90	21.05	20.90	-0.15	1	237
09:02:32	21.00	21.05	21.00	-0.05	1	236
09:02:30	21.00	21.05	21.00	-0.05	11	235
09:02:30	21.05	21.10	21.05	0	18	224
09:02:26	21.05	21.10	21.05	0	2	206
09:02:13	21.10	21.20	21.10	+0.05	13	204
09:02:12	21.15	21.20	21.15	+0.10	8	191
09:02:08	21.10	21.20	21.20	+0.15	2	183
09:02:05	21.10	21.20	21.20	+0.15	2	181
09:02:00	21.10	21.20	21.20	+0.15	1	179
09:02:00	21.15	21.20	21.15	+0.10	1	178
09:01:48	21.10	21.20	21.20	+0.15	2	177
09:01:20	21.05	21.10	21.10	+0.05	19	175
09:01:11	21.10	21.25	21.05	0	1	156
09:01:11	21.10	21.25	21.10	+0.05	18	155
09:01:11	21.20	21.30	21.20	+0.15	2	137
09:00:54	21.10	21.15	21.15	+0.10	1	135
09:00:19	21.15	21.20	21.15	+0.10	2	134
09:00:19	21.15	21.20	21.15	+0.10	14	132
09:00:14	21.20	21.25	21.20	+0.15	9	118
09:00:13	21.20	21.25	21.20	+0.15	1	109
09:00:13	21.20	21.25	21.25	+0.20	1	108
09:00:10	21.20	21.25	21.20	+0.15	1	107
09:00:08	21.25	21.35	21.25	+0.20	1	106
09:00:08	21.30	21.35	21.30	+0.25	2	105
09:00:08	--	--	21.35	+0.30	103	103

　

其他人也逛...

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

OPPO Reno14 6.59吋 12+256GB

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

MyCard 1000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

PChome 購物儲值10,000元

PChome 購物儲值3,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50,000元

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

鳳凰旅遊布局企業獎勵團　承接...

5大發卡銀行4月刷3024億　中信...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台股本週下跌431點　上市公司總...
‧美元指數衝破99　新台幣連4貶、...
‧【台股盤中】創高後翻黑　記憶...

加密貨幣

比特幣BTC	79100.62	-176.33	-0.22%
以太幣ETH	2223.34	-34.23	-1.52%
瑞波幣XRP	1.43	0.00	0.26%
比特幣現金BCH	426.10	-7.87	-1.81%
萊特幣LTC	57.22	0.25	0.44%
卡達幣ADA	0.261069	0.00	-1.36%
波場幣TRX	0.351892	0.00	0.66%
恆星幣XLM	0.154836	0.00	-2.56%

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。