最新環球晶布局量子科技丹麥子公司成果登Nature期刊熱門台新證併元富證、台新期貨併元富期貨金管會通過

更新報價

華　容 (5328) 電子零組件業上櫃

21.40 ▲+0.20 +0.94% 1.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	5,577	21.35	29	21.40	28	21.20	21.45	20.50	21.20

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	21.35	21.40	21.40	+0.20	24	5577
13:30:00	21.35	21.40	21.40	+0.20	273	5553
13:24:54	21.35	21.40	21.40	+0.20	2	5280
13:24:50	21.40	21.45	21.40	+0.20	16	5278
13:24:45	21.40	21.45	21.40	+0.20	1	5262
13:24:41	21.40	21.45	21.45	+0.25	3	5261
13:24:40	21.40	21.45	21.40	+0.20	1	5258
13:24:39	21.40	21.45	21.40	+0.20	1	5257
13:24:34	21.40	21.45	21.40	+0.20	1	5256
13:24:34	21.40	21.45	21.40	+0.20	1	5255
13:24:31	21.40	21.45	21.45	+0.25	10	5254
13:24:30	21.40	21.45	21.40	+0.20	4	5244
13:24:25	21.40	21.45	21.40	+0.20	2	5240
13:24:25	21.40	21.45	21.40	+0.20	3	5238
13:24:24	21.40	21.45	21.45	+0.25	5	5235
13:24:18	21.40	21.45	21.45	+0.25	2	5230
13:24:16	21.40	21.45	21.45	+0.25	3	5228
13:24:00	21.40	21.45	21.45	+0.25	1	5225
13:24:00	21.40	21.45	21.45	+0.25	6	5224
13:23:57	21.40	21.45	21.40	+0.20	1	5218
13:23:56	21.40	21.45	21.40	+0.20	1	5217
13:23:54	21.40	21.45	21.40	+0.20	2	5216
13:23:50	21.30	21.35	21.35	+0.15	5	5214
13:23:50	21.35	21.45	21.35	+0.15	5	5209
13:23:46	21.30	21.40	21.40	+0.20	31	5204
13:23:46	21.30	21.35	21.40	+0.20	92	5173
13:23:46	21.30	21.35	21.35	+0.15	8	5081
13:23:43	21.30	21.35	21.35	+0.15	2	5073
13:23:30	21.30	21.35	21.35	+0.15	16	5071
13:23:29	21.30	21.35	21.35	+0.15	1	5055
13:23:28	21.30	21.35	21.35	+0.15	1	5054
13:23:28	21.30	21.35	21.30	+0.10	1	5053
13:23:27	21.30	21.35	21.35	+0.15	5	5052
13:23:26	21.30	21.35	21.35	+0.15	2	5047
13:23:24	21.30	21.35	21.35	+0.15	1	5045
13:23:19	21.30	21.35	21.35	+0.15	5	5044
13:23:18	21.30	21.35	21.35	+0.15	2	5039
13:23:08	21.30	21.35	21.35	+0.15	1	5037
13:23:04	21.30	21.35	21.30	+0.10	3	5036
13:23:04	21.30	21.35	21.30	+0.10	1	5033
13:23:03	21.30	21.35	21.35	+0.15	1	5032
13:23:02	21.30	21.35	21.30	+0.10	1	5031
13:23:00	21.30	21.35	21.30	+0.10	2	5030
13:22:41	21.30	21.35	21.30	+0.10	4	5028
13:22:29	21.30	21.35	21.30	+0.10	2	5024
13:22:21	21.30	21.35	21.30	+0.10	1	5022
13:22:15	21.30	21.35	21.30	+0.10	1	5021
13:22:12	21.30	21.35	21.30	+0.10	1	5020
13:22:10	21.30	21.35	21.35	+0.15	1	5019
13:22:05	21.35	21.40	21.35	+0.15	13	5018
13:22:02	21.35	21.40	21.35	+0.15	6	5005
13:21:58	21.35	21.40	21.35	+0.15	1	4999
13:21:58	21.35	21.40	21.35	+0.15	1	4998
13:21:57	21.35	21.40	21.35	+0.15	6	4997
13:21:54	21.35	21.40	21.35	+0.15	2	4991
13:21:46	21.35	21.40	21.35	+0.15	20	4989
13:21:39	21.35	21.40	21.35	+0.15	1	4969
13:21:31	21.35	21.40	21.35	+0.15	2	4968
13:21:22	21.30	21.35	21.35	+0.15	17	4966
13:21:15	21.30	21.35	21.35	+0.15	1	4949
13:21:10	21.30	21.35	21.35	+0.15	1	4948
13:21:06	21.30	21.35	21.35	+0.15	1	4947
13:20:59	21.30	21.35	21.35	+0.15	1	4946
13:20:58	21.30	21.35	21.35	+0.15	2	4945
13:20:56	21.30	21.35	21.35	+0.15	1	4943
13:20:44	21.30	21.35	21.35	+0.15	1	4942
13:20:44	21.30	21.35	21.35	+0.15	2	4941
13:20:42	21.30	21.35	21.35	+0.15	4	4939
13:20:33	21.30	21.35	21.35	+0.15	1	4935
13:20:25	21.35	21.40	21.35	+0.15	19	4934
13:20:24	21.35	21.40	21.35	+0.15	5	4915
13:20:16	21.35	21.40	21.35	+0.15	1	4910
13:20:13	21.35	21.40	21.35	+0.15	1	4909
13:20:11	21.35	21.40	21.35	+0.15	1	4908
13:20:08	21.35	21.40	21.35	+0.15	5	4907
13:20:06	21.35	21.40	21.35	+0.15	2	4902
13:19:56	21.35	21.40	21.35	+0.15	1	4900
13:19:56	21.35	21.40	21.40	+0.20	2	4899
13:19:53	21.35	21.40	21.40	+0.20	1	4897
13:19:53	21.35	21.40	21.40	+0.20	2	4896
13:19:36	21.30	21.40	21.40	+0.20	1	4894
13:19:36	21.30	21.35	21.35	+0.15	19	4893
13:19:31	21.30	21.35	21.35	+0.15	20	4874
13:19:31	21.30	21.35	21.35	+0.15	1	4854
13:19:24	21.30	21.35	21.35	+0.15	1	4853
13:19:16	21.30	21.35	21.30	+0.10	10	4852
13:19:13	21.30	21.35	21.35	+0.15	1	4842
13:19:12	21.30	21.35	21.35	+0.15	1	4841
13:19:00	21.30	21.35	21.35	+0.15	1	4840
13:18:40	21.30	21.35	21.30	+0.10	2	4839
13:18:36	21.30	21.35	21.30	+0.10	1	4837
13:18:30	21.30	21.35	21.30	+0.10	1	4836
13:18:27	21.30	21.35	21.30	+0.10	5	4835
13:18:25	21.30	21.35	21.30	+0.10	5	4830
13:18:19	21.30	21.35	21.30	+0.10	2	4825
13:18:18	21.30	21.35	21.30	+0.10	1	4823
13:18:18	21.30	21.35	21.30	+0.10	2	4822
13:18:12	21.30	21.35	21.30	+0.10	2	4820
13:18:11	21.30	21.35	21.35	+0.15	7	4818
13:18:11	21.30	21.35	21.30	+0.10	5	4811
13:18:07	21.30	21.35	21.30	+0.10	1	4806
13:18:03	21.30	21.35	21.30	+0.10	1	4805
13:18:00	21.30	21.35	21.30	+0.10	1	4804
13:17:59	21.30	21.35	21.30	+0.10	5	4803
13:17:57	21.30	21.40	21.40	+0.20	1	4798
13:17:55	21.30	21.40	21.30	+0.10	5	4797
13:17:55	21.30	21.40	21.30	+0.10	3	4792
13:17:53	21.30	21.35	21.35	+0.15	19	4789
13:17:53	21.30	21.35	21.35	+0.15	1	4770
13:17:53	21.30	21.35	21.35	+0.15	30	4769
13:17:45	21.30	21.35	21.30	+0.10	5	4739
13:17:42	21.25	21.30	21.30	+0.10	11	4734
13:17:42	21.25	21.30	21.30	+0.10	10	4723
13:17:35	21.25	21.30	21.30	+0.10	2	4713
13:17:33	21.25	21.30	21.30	+0.10	1	4711
13:17:32	21.25	21.30	21.30	+0.10	1	4710
13:17:29	21.25	21.30	21.30	+0.10	1	4709
13:17:25	21.25	21.30	21.30	+0.10	2	4708
13:17:19	21.25	21.30	21.25	+0.05	2	4706
13:17:04	21.30	21.35	21.30	+0.10	14	4704
13:17:01	21.30	21.35	21.30	+0.10	15	4690
13:16:54	21.30	21.35	21.30	+0.10	1	4675
13:16:43	21.30	21.35	21.30	+0.10	1	4674
13:16:37	21.25	21.30	21.30	+0.10	11	4673
13:16:37	21.25	21.30	21.30	+0.10	12	4662
13:16:37	21.25	21.30	21.30	+0.10	20	4650
13:16:35	21.25	21.30	21.30	+0.10	10	4630
13:16:35	21.25	21.30	21.30	+0.10	1	4620
13:16:30	21.25	21.30	21.30	+0.10	3	4619
13:16:30	21.25	21.30	21.30	+0.10	1	4616
13:16:20	21.25	21.30	21.30	+0.10	1	4615
13:16:13	21.25	21.30	21.30	+0.10	10	4614
13:16:11	21.25	21.30	21.25	+0.05	2	4604
13:16:10	21.25	21.30	21.25	+0.05	2	4602
13:16:09	21.25	21.30	21.25	+0.05	5	4600
13:16:05	21.25	21.30	21.25	+0.05	4	4595
13:16:01	21.25	21.30	21.25	+0.05	3	4591
13:15:49	21.25	21.30	21.25	+0.05	1	4588
13:15:39	21.20	21.30	21.20	0	1	4587
13:15:39	21.20	21.25	21.25	+0.05	1	4586
13:15:38	21.20	21.25	21.20	0	5	4585
13:15:38	21.20	21.25	21.25	+0.05	1	4580
13:15:32	21.25	21.30	21.25	+0.05	10	4579
13:15:30	21.20	21.25	21.25	+0.05	1	4569
13:15:29	21.20	21.25	21.25	+0.05	1	4568
13:15:26	21.20	21.25	21.25	+0.05	1	4567
13:15:25	21.25	21.30	21.25	+0.05	10	4566
13:15:23	21.25	21.30	21.25	+0.05	1	4556
13:15:20	21.25	21.30	21.25	+0.05	10	4555
13:15:05	21.25	21.30	21.25	+0.05	2	4545
13:14:51	21.20	21.30	21.20	0	1	4543
13:14:35	21.20	21.30	21.20	0	2	4542
13:14:28	21.20	21.25	21.25	+0.05	36	4540
13:14:28	21.20	21.25	21.25	+0.05	1	4504
13:14:12	21.20	21.25	21.20	0	10	4503
13:14:07	21.20	21.25	21.25	+0.05	1	4493
13:14:01	21.20	21.25	21.20	0	2	4492
13:14:00	21.20	21.25	21.25	+0.05	5	4490
13:13:49	21.20	21.25	21.25	+0.05	1	4485
13:13:48	21.20	21.25	21.25	+0.05	5	4484
13:13:45	21.20	21.25	21.20	0	1	4479
13:13:40	21.20	21.25	21.20	0	1	4478
13:13:40	21.20	21.25	21.25	+0.05	1	4477
13:13:28	21.20	21.25	21.25	+0.05	2	4476
13:13:27	21.20	21.25	21.25	+0.05	2	4474
13:13:16	21.20	21.25	21.20	0	1	4472
13:13:11	21.20	21.25	21.25	+0.05	1	4471
13:13:05	21.20	21.25	21.20	0	1	4470
13:12:59	21.20	21.25	21.25	+0.05	1	4469
13:12:58	21.20	21.25	21.25	+0.05	1	4468
13:12:57	21.20	21.25	21.25	+0.05	5	4467
13:12:51	21.20	21.25	21.25	+0.05	2	4462
13:12:49	21.20	21.25	21.25	+0.05	1	4460
13:12:43	21.20	21.25	21.25	+0.05	1	4459
13:12:42	21.20	21.25	21.25	+0.05	2	4458
13:12:42	21.20	21.25	21.25	+0.05	2	4456
13:12:36	21.20	21.25	21.25	+0.05	1	4454
13:12:35	21.20	21.25	21.20	0	1	4453
13:12:29	21.20	21.25	21.25	+0.05	1	4452
13:12:21	21.20	21.25	21.25	+0.05	2	4451
13:12:20	21.20	21.25	21.25	+0.05	1	4449
13:12:17	21.20	21.25	21.25	+0.05	1	4448
13:12:11	21.20	21.25	21.25	+0.05	5	4447
13:12:04	21.20	21.25	21.25	+0.05	2	4442
13:11:56	21.20	21.25	21.25	+0.05	2	4440
13:11:52	21.20	21.25	21.25	+0.05	2	4438
13:11:52	21.20	21.25	21.20	0	1	4436
13:11:42	21.20	21.25	21.20	0	1	4435
13:11:41	21.20	21.25	21.25	+0.05	1	4434
13:11:36	21.20	21.25	21.20	0	1	4433
13:11:34	21.20	21.25	21.25	+0.05	1	4432
13:11:30	21.20	21.25	21.25	+0.05	1	4431
13:11:28	21.20	21.25	21.25	+0.05	1	4430
13:11:25	21.20	21.25	21.25	+0.05	3	4429
13:11:24	21.20	21.25	21.25	+0.05	1	4426
13:11:23	21.20	21.25	21.25	+0.05	1	4425
13:11:17	21.20	21.25	21.30	+0.10	1	4424
13:11:17	21.20	21.25	21.25	+0.05	2	4423
13:11:10	21.25	21.30	21.25	+0.05	1	4421
13:11:06	21.20	21.25	21.25	+0.05	5	4420
13:11:05	21.20	21.25	21.25	+0.05	1	4415
13:11:04	21.20	21.25	21.25	+0.05	1	4414
13:11:02	21.25	21.30	21.25	+0.05	3	4413
13:11:02	21.25	21.30	21.25	+0.05	1	4410
13:10:57	21.25	21.30	21.25	+0.05	1	4409
13:10:55	21.25	21.30	21.30	+0.10	2	4408
13:10:51	21.25	21.30	21.30	+0.10	1	4406
13:10:51	21.25	21.30	21.30	+0.10	1	4405
13:10:41	21.30	21.35	21.30	+0.10	1	4404
13:10:40	21.30	21.35	21.30	+0.10	4	4403
13:10:38	21.30	21.35	21.30	+0.10	1	4399
13:10:38	21.30	21.35	21.35	+0.15	1	4398
13:10:37	21.30	21.35	21.35	+0.15	5	4397
13:10:35	21.30	21.35	21.30	+0.10	1	4392
13:10:31	21.25	21.30	21.30	+0.10	61	4391
13:10:31	21.25	21.30	21.30	+0.10	1	4330
13:10:22	21.15	21.30	21.30	+0.10	4	4329
13:10:22	21.15	21.30	21.30	+0.10	4	4325
13:10:22	21.15	21.30	21.30	+0.10	2	4321
13:10:22	21.15	21.30	21.30	+0.10	4	4319
13:10:22	21.15	21.30	21.30	+0.10	4	4315
13:10:22	21.15	21.30	21.30	+0.10	2	4311
13:10:22	21.15	21.30	21.30	+0.10	3	4309
13:10:22	21.15	21.25	21.25	+0.05	34	4306
13:10:22	21.15	21.20	21.20	0	97	4272
13:10:19	21.10	21.15	21.15	-0.05	7	4175
13:10:04	21.10	21.15	21.15	-0.05	3	4168
13:10:00	21.10	21.15	21.15	-0.05	1	4165
13:09:59	21.10	21.15	21.15	-0.05	1	4164
13:09:46	21.10	21.15	21.15	-0.05	1	4163
13:09:43	21.10	21.15	21.15	-0.05	1	4162
13:09:43	21.10	21.15	21.15	-0.05	25	4161
13:09:42	21.10	21.15	21.10	-0.10	1	4136
13:09:38	21.10	21.15	21.10	-0.10	1	4135
13:09:37	21.10	21.15	21.10	-0.10	1	4134
13:09:37	21.10	21.15	21.15	-0.05	10	4133
13:09:23	21.10	21.15	21.10	-0.10	5	4123
13:09:12	21.10	21.15	21.10	-0.10	2	4118
13:09:11	21.10	21.15	21.10	-0.10	1	4116
13:09:08	21.10	21.15	21.10	-0.10	1	4115
13:08:57	21.10	21.15	21.15	-0.05	1	4114
13:08:56	21.10	21.15	21.10	-0.10	1	4113
13:08:54	21.10	21.15	21.10	-0.10	1	4112
13:08:53	21.10	21.15	21.10	-0.10	2	4111
13:08:40	21.10	21.15	21.10	-0.10	1	4109
13:08:24	21.10	21.15	21.15	-0.05	1	4108
13:08:22	21.10	21.15	21.15	-0.05	5	4107
13:08:13	21.10	21.15	21.15	-0.05	1	4102
13:08:11	21.05	21.10	21.10	-0.10	7	4101
13:08:11	21.10	21.15	21.10	-0.10	4	4094
13:08:07	21.05	21.10	21.10	-0.10	42	4090
13:08:06	21.10	21.15	21.10	-0.10	8	4048
13:07:58	21.05	21.10	21.10	-0.10	6	4040
13:07:58	21.05	21.10	21.10	-0.10	2	4034
13:07:30	21.05	21.10	21.10	-0.10	2	4032
13:07:30	21.10	21.15	21.10	-0.10	3	4030
13:07:29	21.10	21.15	21.10	-0.10	5	4027
13:07:22	21.05	21.10	21.10	-0.10	2	4022
13:07:18	21.05	21.10	21.10	-0.10	1	4020
13:07:18	21.05	21.10	21.10	-0.10	1	4019
13:07:15	21.10	21.15	21.10	-0.10	3	4018
13:07:07	21.10	21.15	21.10	-0.10	1	4015
13:07:00	21.10	21.15	21.10	-0.10	3	4014
13:06:52	21.10	21.15	21.10	-0.10	1	4011
13:06:44	21.10	21.15	21.10	-0.10	1	4010
13:06:42	21.05	21.10	21.10	-0.10	8	4009
13:06:35	21.05	21.10	21.10	-0.10	2	4001
13:06:33	21.05	21.10	21.10	-0.10	1	3999
13:06:20	21.10	21.15	21.10	-0.10	1	3998
13:06:19	21.10	21.15	21.10	-0.10	2	3997
13:06:18	21.10	21.15	21.10	-0.10	1	3995
13:06:13	21.10	21.15	21.10	-0.10	3	3994
13:06:11	21.10	21.15	21.15	-0.05	1	3991
13:06:11	21.10	21.15	21.15	-0.05	1	3990
13:06:04	21.10	21.15	21.15	-0.05	1	3989
13:05:57	21.10	21.15	21.15	-0.05	1	3988
13:05:53	21.10	21.15	21.15	-0.05	1	3987
13:05:49	21.10	21.15	21.15	-0.05	5	3986
13:05:46	21.10	21.15	21.10	-0.10	4	3981
13:05:40	21.10	21.15	21.10	-0.10	1	3977
13:05:40	21.10	21.15	21.15	-0.05	1	3976
13:05:31	21.05	21.10	21.10	-0.10	1	3975
13:05:31	21.05	21.10	21.10	-0.10	4	3974
13:05:27	21.05	21.10	21.10	-0.10	1	3970
13:05:26	21.15	21.20	21.10	-0.10	2	3969
13:05:26	21.15	21.20	21.15	-0.05	1	3967
13:05:24	21.10	21.15	21.15	-0.05	34	3966
13:05:20	21.05	21.10	21.10	-0.10	3	3932
13:05:19	21.00	21.10	21.10	-0.10	16	3929
13:05:19	21.10	21.15	21.10	-0.10	4	3913
13:05:16	21.10	21.15	21.10	-0.10	1	3909
13:05:15	21.05	21.10	21.10	-0.10	1	3908
13:05:11	21.00	21.10	21.10	-0.10	16	3907
13:05:08	21.00	21.10	21.10	-0.10	5	3891
13:05:03	21.00	21.10	21.10	-0.10	5	3886
13:05:01	21.00	21.05	21.05	-0.15	3	3881
13:05:01	21.00	21.05	21.05	-0.15	10	3878
13:05:00	21.00	21.05	21.05	-0.15	1	3868
13:05:00	21.00	21.05	21.05	-0.15	1	3867
13:04:55	21.00	21.05	21.05	-0.15	1	3866
13:04:46	21.00	21.05	21.05	-0.15	1	3865
13:04:41	21.00	21.05	21.05	-0.15	1	3864
13:04:38	21.00	21.05	21.05	-0.15	2	3863
13:04:33	21.00	21.05	21.05	-0.15	1	3861
13:04:32	21.00	21.05	21.00	-0.20	1	3860
13:04:10	20.95	21.00	21.00	-0.20	46	3859
13:04:10	20.90	21.00	21.00	-0.20	37	3813
13:04:03	20.90	21.00	20.90	-0.30	2	3776
13:03:58	20.90	20.95	20.95	-0.25	1	3774
13:03:52	20.90	20.95	20.95	-0.25	1	3773
13:03:17	20.95	21.00	20.95	-0.25	1	3772
13:03:15	20.95	21.00	20.95	-0.25	1	3771
13:03:06	20.95	21.00	20.95	-0.25	1	3770
13:02:59	20.95	21.00	20.95	-0.25	1	3769
13:02:58	20.95	21.00	20.95	-0.25	1	3768
13:02:18	20.95	21.00	20.95	-0.25	5	3767
13:02:13	20.95	21.00	20.95	-0.25	2	3762
13:01:48	20.90	20.95	20.95	-0.25	1	3760
13:01:33	20.95	21.00	20.95	-0.25	2	3759
13:01:33	20.95	21.00	20.95	-0.25	5	3757
13:01:30	20.90	20.95	20.95	-0.25	1	3752
13:01:25	20.95	21.00	20.95	-0.25	10	3751
13:01:15	20.95	21.00	20.95	-0.25	1	3741
13:01:14	20.95	21.00	20.95	-0.25	5	3740
13:01:09	20.95	21.00	20.95	-0.25	1	3735
13:01:07	20.95	21.00	20.95	-0.25	6	3734
13:01:06	20.95	21.00	20.95	-0.25	1	3728
13:01:01	20.95	21.00	20.95	-0.25	2	3727
13:00:58	20.90	20.95	20.95	-0.25	2	3725
13:00:58	20.90	20.95	20.95	-0.25	1	3723
13:00:15	20.90	20.95	20.95	-0.25	1	3722
13:00:10	20.90	20.95	20.95	-0.25	39	3721
13:00:09	20.90	20.95	20.95	-0.25	1	3682
13:00:09	20.90	20.95	20.95	-0.25	1	3681
12:59:49	20.90	20.95	20.95	-0.25	2	3680
12:59:45	20.90	20.95	20.95	-0.25	1	3678
12:59:23	20.85	20.90	20.90	-0.30	57	3677
12:58:35	20.85	20.90	20.85	-0.35	5	3620
12:58:23	20.85	20.90	20.90	-0.30	3	3615
12:57:18	20.85	20.90	20.90	-0.30	2	3612
12:57:03	20.80	20.85	20.85	-0.35	1	3610
12:56:58	20.80	20.85	20.85	-0.35	1	3609
12:56:55	20.80	20.85	20.85	-0.35	3	3608
12:56:53	20.85	20.90	20.80	-0.40	17	3605
12:56:53	20.85	20.90	20.85	-0.35	13	3588
12:56:47	20.85	20.90	20.85	-0.35	1	3575
12:56:32	20.85	20.90	20.90	-0.30	1	3574
12:55:40	20.85	20.90	20.85	-0.35	4	3573
12:53:26	20.85	20.90	20.85	-0.35	4	3569
12:52:42	20.85	20.90	20.90	-0.30	2	3565
12:51:59	20.80	20.85	20.85	-0.35	2	3563
12:51:15	20.80	20.90	20.80	-0.40	3	3561
12:50:52	20.80	20.90	20.80	-0.40	3	3558
12:50:35	20.80	20.90	20.90	-0.30	3	3555
12:50:25	20.85	20.90	20.85	-0.35	1	3552
12:50:10	20.85	20.90	20.85	-0.35	1	3551
12:49:49	20.80	20.85	20.85	-0.35	54	3550
12:49:42	20.80	20.85	20.80	-0.40	1	3496
12:48:22	20.75	20.80	20.80	-0.40	5	3495
12:47:56	20.75	20.80	20.80	-0.40	13	3490
12:47:24	20.75	20.80	20.80	-0.40	1	3477
12:47:15	20.75	20.80	20.80	-0.40	1	3476
12:46:57	20.75	20.80	20.80	-0.40	1	3475
12:46:38	20.75	20.80	20.80	-0.40	1	3474
12:46:29	20.75	20.80	20.80	-0.40	1	3473
12:45:39	20.80	20.85	20.80	-0.40	2	3472
12:45:22	20.75	20.80	20.80	-0.40	1	3470
12:45:22	20.75	20.80	20.75	-0.45	1	3469
12:45:04	20.75	20.85	20.75	-0.45	1	3468
12:45:02	20.75	20.80	20.80	-0.40	2	3467
12:44:39	20.75	20.80	20.75	-0.45	1	3465
12:44:33	20.75	20.80	20.75	-0.45	2	3464
12:44:15	20.75	20.80	20.80	-0.40	8	3462
12:44:03	20.80	20.85	20.80	-0.40	2	3454
12:43:54	20.80	20.85	20.80	-0.40	1	3452
12:43:14	20.80	20.85	20.80	-0.40	1	3451
12:42:35	20.80	20.85	20.80	-0.40	1	3450
12:41:51	20.75	20.80	20.80	-0.40	4	3449
12:41:34	20.75	20.80	20.80	-0.40	2	3445
12:41:34	20.75	20.80	20.80	-0.40	1	3443
12:41:18	20.80	20.85	20.80	-0.40	1	3442
12:41:01	20.80	20.85	20.80	-0.40	1	3441
12:40:41	20.80	20.85	20.80	-0.40	1	3440
12:40:27	20.80	20.85	20.80	-0.40	1	3439
12:39:52	20.80	20.85	20.80	-0.40	1	3438
12:39:34	20.80	20.85	20.80	-0.40	1	3437
12:37:29	20.75	20.80	20.80	-0.40	5	3436
12:37:29	20.75	20.80	20.80	-0.40	1	3431
12:35:53	20.75	20.80	20.80	-0.40	4	3430
12:35:49	20.80	20.85	20.80	-0.40	2	3426
12:35:41	20.80	20.85	20.85	-0.35	5	3424
12:35:01	20.75	20.85	20.85	-0.35	2	3419
12:34:45	20.80	20.85	20.80	-0.40	1	3417
12:34:34	20.75	20.80	20.80	-0.40	1	3416
12:34:08	20.75	20.80	20.80	-0.40	10	3415
12:33:40	20.75	20.80	20.75	-0.45	1	3405
12:33:29	20.75	20.80	20.75	-0.45	1	3404
12:33:11	20.75	20.80	20.75	-0.45	1	3403
12:32:14	20.75	20.80	20.80	-0.40	2	3402
12:30:05	20.75	20.80	20.75	-0.45	4	3400
12:29:23	20.75	20.80	20.75	-0.45	3	3396
12:29:03	20.75	20.80	20.75	-0.45	1	3393
12:28:45	20.75	20.80	20.75	-0.45	1	3392
12:27:53	20.80	20.85	20.80	-0.40	4	3391
12:27:50	20.80	20.85	20.80	-0.40	1	3387
12:27:46	20.80	20.85	20.80	-0.40	1	3386
12:27:25	20.80	20.85	20.80	-0.40	2	3385
12:27:22	20.80	20.85	20.80	-0.40	1	3383
12:27:21	20.80	20.85	20.80	-0.40	10	3382
12:27:08	20.80	20.85	20.80	-0.40	1	3372
12:26:36	20.80	20.85	20.80	-0.40	2	3371
12:25:08	20.80	20.85	20.80	-0.40	1	3369
12:24:30	20.80	20.85	20.80	-0.40	2	3368
12:22:29	20.80	20.85	20.80	-0.40	1	3366
12:21:48	20.80	20.85	20.80	-0.40	2	3365
12:21:17	20.80	20.85	20.80	-0.40	2	3363
12:20:52	20.80	20.85	20.80	-0.40	1	3361
12:20:52	20.80	20.85	20.80	-0.40	1	3360
12:18:57	20.85	20.90	20.85	-0.35	1	3359
12:18:54	20.85	20.90	20.85	-0.35	1	3358
12:18:39	20.85	20.90	20.85	-0.35	4	3357
12:18:17	20.80	20.85	20.85	-0.35	2	3353
12:18:17	20.80	20.85	20.85	-0.35	5	3351
12:18:13	20.80	20.85	20.85	-0.35	3	3346
12:17:09	20.80	20.85	20.85	-0.35	1	3343
12:16:55	20.80	20.85	20.80	-0.40	1	3342
12:15:59	20.80	20.85	20.80	-0.40	3	3341
12:15:37	20.80	20.85	20.80	-0.40	1	3338
12:15:12	20.80	20.85	20.80	-0.40	1	3337
12:13:13	20.80	20.85	20.80	-0.40	5	3336
12:11:13	20.80	20.85	20.80	-0.40	1	3331
12:11:01	20.80	20.85	20.80	-0.40	1	3330
12:09:44	20.80	20.85	20.80	-0.40	1	3329
12:09:09	20.80	20.85	20.85	-0.35	1	3328
12:09:01	20.80	20.85	20.85	-0.35	1	3327
12:08:04	20.85	20.90	20.85	-0.35	3	3326
12:07:58	20.85	20.90	20.85	-0.35	2	3323
12:07:38	20.85	20.90	20.85	-0.35	2	3321
12:07:31	20.85	20.90	20.85	-0.35	1	3319
12:07:27	20.85	20.90	20.85	-0.35	1	3318
12:07:08	20.85	20.90	20.85	-0.35	1	3317
12:05:28	20.85	20.90	20.90	-0.30	1	3316
12:04:41	20.80	20.85	20.85	-0.35	11	3315
12:04:10	20.80	20.85	20.80	-0.40	1	3304
12:04:08	20.80	20.85	20.80	-0.40	3	3303
12:04:04	20.80	20.85	20.80	-0.40	1	3300
12:03:52	20.80	20.85	20.80	-0.40	1	3299
11:59:04	20.75	20.80	20.80	-0.40	2	3298
11:58:20	20.75	20.80	20.80	-0.40	1	3296
11:56:22	20.75	20.80	20.80	-0.40	7	3295
11:54:51	20.70	20.75	20.75	-0.45	1	3288
11:54:51	20.70	20.75	20.75	-0.45	1	3287
11:54:51	20.75	20.80	20.70	-0.50	7	3286
11:54:51	20.75	20.80	20.75	-0.45	13	3279
11:54:28	20.75	20.80	20.75	-0.45	1	3266
11:54:20	20.75	20.80	20.75	-0.45	1	3265
11:54:09	20.75	20.80	20.75	-0.45	1	3264
11:54:06	20.75	20.80	20.75	-0.45	2	3263
11:52:32	20.75	20.80	20.75	-0.45	2	3261
11:50:23	20.75	20.80	20.75	-0.45	5	3259
11:50:04	20.75	20.80	20.75	-0.45	2	3254
11:49:02	20.75	20.80	20.75	-0.45	7	3252
11:47:24	20.75	20.80	20.80	-0.40	1	3245
11:46:14	20.80	20.85	20.80	-0.40	11	3244
11:45:57	20.80	20.85	20.85	-0.35	1	3233
11:43:41	20.85	20.90	20.85	-0.35	12	3232
11:42:00	20.85	20.90	20.85	-0.35	4	3220
11:41:26	20.85	20.90	20.90	-0.30	4	3216
11:40:02	20.80	20.85	20.85	-0.35	3	3212
11:38:37	20.80	20.85	20.80	-0.40	1	3209
11:38:21	20.80	20.85	20.80	-0.40	1	3208
11:37:59	20.80	20.85	20.80	-0.40	3	3207
11:37:13	20.80	20.85	20.80	-0.40	3	3204
11:36:35	20.80	20.85	20.80	-0.40	3	3201
11:35:41	20.80	20.85	20.80	-0.40	1	3198
11:35:09	20.85	20.90	20.85	-0.35	1	3197
11:34:15	20.85	20.90	20.85	-0.35	1	3196
11:33:53	20.85	20.90	20.80	-0.40	4	3195
11:33:53	20.85	20.90	20.85	-0.35	1	3191
11:33:52	20.85	20.90	20.85	-0.35	1	3190
11:32:35	20.90	20.95	20.85	-0.35	2	3189
11:32:35	20.90	20.95	20.90	-0.30	3	3187
11:32:01	20.90	20.95	20.90	-0.30	1	3184
11:31:35	20.90	20.95	20.90	-0.30	1	3183
11:31:28	20.90	20.95	20.90	-0.30	1	3182
11:31:04	20.90	20.95	20.90	-0.30	2	3181
11:29:14	20.85	20.90	20.90	-0.30	1	3179
11:28:52	20.85	20.90	20.90	-0.30	2	3178
11:28:25	20.85	20.90	20.90	-0.30	2	3176
11:28:25	20.85	20.90	20.90	-0.30	20	3174
11:28:23	20.85	20.90	20.85	-0.35	1	3154
11:26:54	20.85	20.90	20.85	-0.35	2	3153
11:24:20	20.85	20.90	20.85	-0.35	1	3151
11:24:07	20.80	20.85	20.85	-0.35	4	3150
11:24:07	20.80	20.85	20.85	-0.35	14	3146
11:24:07	20.85	20.90	20.85	-0.35	7	3132
11:23:48	20.85	20.90	20.90	-0.30	1	3125
11:23:29	20.85	20.90	20.85	-0.35	1	3124
11:23:25	20.85	20.90	20.85	-0.35	1	3123
11:22:48	20.85	20.90	20.85	-0.35	25	3122
11:21:40	20.85	20.90	20.85	-0.35	1	3097
11:21:21	20.85	20.90	20.85	-0.35	4	3096
11:21:00	20.85	20.90	20.85	-0.35	1	3092
11:20:41	20.85	20.90	20.85	-0.35	2	3091
11:20:37	20.85	20.90	20.85	-0.35	3	3089
11:17:19	20.90	20.95	20.90	-0.30	2	3086
11:17:19	20.90	20.95	20.90	-0.30	2	3084
11:17:19	20.90	20.95	20.90	-0.30	1	3082
11:17:14	20.90	20.95	20.90	-0.30	1	3081
11:17:13	20.90	20.95	20.90	-0.30	1	3080
11:17:05	20.90	20.95	20.90	-0.30	1	3079
11:16:54	20.90	20.95	20.90	-0.30	4	3078
11:15:53	20.90	20.95	20.95	-0.25	1	3074
11:15:36	20.90	20.95	20.95	-0.25	5	3073
11:15:19	20.90	20.95	20.90	-0.30	1	3068
11:14:55	20.90	20.95	20.90	-0.30	2	3067
11:14:53	20.90	20.95	20.95	-0.25	1	3065
11:13:51	20.90	20.95	20.95	-0.25	1	3064
11:13:42	20.90	20.95	20.90	-0.30	1	3063
11:13:26	20.90	20.95	20.90	-0.30	1	3062
11:13:11	20.90	20.95	20.95	-0.25	1	3061
11:12:25	20.85	20.90	20.90	-0.30	9	3060
11:12:25	20.85	20.90	20.90	-0.30	3	3051
11:12:19	20.85	20.90	20.90	-0.30	8	3048
11:12:19	20.85	20.90	20.90	-0.30	5	3040
11:11:41	20.85	20.90	20.90	-0.30	1	3035
11:11:20	20.85	20.90	20.85	-0.35	2	3034
11:10:56	20.85	20.90	20.85	-0.35	1	3032
11:10:32	20.85	20.90	20.90	-0.30	1	3031
11:10:23	20.85	20.90	20.90	-0.30	2	3030
11:09:58	20.85	20.90	20.90	-0.30	1	3028
11:09:55	20.85	20.90	20.90	-0.30	1	3027
11:09:53	20.85	20.90	20.90	-0.30	1	3026
11:09:45	20.85	20.90	20.90	-0.30	2	3025
11:09:38	20.85	20.90	20.90	-0.30	2	3023
11:09:36	20.85	20.90	20.90	-0.30	5	3021
11:09:17	20.85	20.90	20.90	-0.30	3	3016
11:09:13	20.85	20.90	20.90	-0.30	1	3013
11:09:02	20.85	20.90	20.90	-0.30	1	3012
11:08:40	20.80	20.85	20.85	-0.35	20	3011
11:08:30	20.75	20.80	20.80	-0.40	7	2991
11:08:11	20.75	20.80	20.75	-0.45	10	2984
11:06:14	20.75	20.80	20.75	-0.45	1	2974
11:05:57	20.75	20.80	20.75	-0.45	1	2973
11:04:29	20.70	20.80	20.80	-0.40	1	2972
11:03:44	20.70	20.75	20.75	-0.45	1	2971
11:01:57	20.75	20.80	20.75	-0.45	5	2970
11:01:25	20.75	20.80	20.80	-0.40	1	2965
11:01:10	20.75	20.80	20.80	-0.40	1	2964
11:00:51	20.75	20.80	20.75	-0.45	1	2963
11:00:05	20.75	20.80	20.75	-0.45	5	2962
10:59:46	20.75	20.80	20.75	-0.45	5	2957
10:58:19	20.75	20.80	20.75	-0.45	5	2952
10:57:19	20.75	20.80	20.75	-0.45	1	2947
10:55:45	20.75	20.85	20.75	-0.45	1	2946
10:55:31	20.80	20.85	20.80	-0.40	1	2945
10:55:18	20.80	20.85	20.80	-0.40	1	2944
10:55:15	20.80	20.85	20.80	-0.40	1	2943
10:55:07	20.75	20.80	20.80	-0.40	3	2942
10:55:00	20.75	20.80	20.80	-0.40	1	2939
10:54:09	20.75	20.80	20.80	-0.40	2	2938
10:53:38	20.80	20.85	20.80	-0.40	1	2936
10:53:33	20.80	20.85	20.80	-0.40	1	2935
10:53:11	20.80	20.85	20.80	-0.40	5	2934
10:52:49	20.80	20.85	20.85	-0.35	1	2929
10:51:47	20.75	20.80	20.80	-0.40	1	2928
10:51:27	20.80	20.85	20.80	-0.40	1	2927
10:50:10	20.80	20.85	20.75	-0.45	1	2926
10:50:10	20.80	20.85	20.80	-0.40	7	2925
10:49:27	20.80	20.85	20.80	-0.40	2	2918
10:49:17	20.85	20.90	20.85	-0.35	10	2916
10:49:17	20.80	20.85	20.85	-0.35	20	2906
10:48:28	20.80	20.85	20.85	-0.35	2	2886
10:48:15	20.85	20.90	20.85	-0.35	2	2884
10:48:08	20.80	20.85	20.85	-0.35	27	2882
10:47:45	20.75	20.80	20.80	-0.40	4	2855
10:47:12	20.80	20.85	20.80	-0.40	5	2851
10:46:29	20.75	20.80	20.80	-0.40	28	2846
10:46:03	20.70	20.75	20.75	-0.45	5	2818
10:45:47	20.70	20.75	20.75	-0.45	28	2813
10:45:00	20.70	20.75	20.70	-0.50	4	2785
10:44:12	20.70	20.75	20.75	-0.45	1	2781
10:42:03	20.75	20.80	20.75	-0.45	10	2780
10:41:13	20.70	20.75	20.75	-0.45	5	2770
10:40:48	20.70	20.75	20.70	-0.50	2	2765
10:40:38	20.70	20.75	20.75	-0.45	1	2763
10:40:09	20.70	20.75	20.75	-0.45	1	2762
10:39:22	20.70	20.75	20.75	-0.45	1	2761
10:38:48	20.70	20.75	20.70	-0.50	8	2760
10:36:02	20.70	20.75	20.70	-0.50	2	2752
10:35:56	20.65	20.70	20.70	-0.50	1	2750
10:35:42	20.70	20.75	20.70	-0.50	1	2749
10:35:40	20.65	20.75	20.65	-0.55	1	2748
10:33:50	20.70	20.75	20.70	-0.50	7	2747
10:33:46	20.65	20.75	20.65	-0.55	4	2740
10:33:17	20.65	20.70	20.75	-0.45	1	2736
10:33:17	20.65	20.70	20.70	-0.50	1	2735
10:32:37	20.65	20.70	20.65	-0.55	1	2734
10:31:27	20.65	20.70	20.65	-0.55	1	2733
10:30:56	20.65	20.70	20.65	-0.55	2	2732
10:29:06	20.60	20.65	20.70	-0.50	3	2730
10:29:06	20.60	20.65	20.65	-0.55	7	2727
10:28:59	20.60	20.65	20.65	-0.55	1	2720
10:28:53	20.60	20.65	20.60	-0.60	3	2719
10:28:25	20.60	20.65	20.60	-0.60	1	2716
10:28:17	20.55	20.60	20.60	-0.60	13	2715
10:28:17	20.55	20.60	20.60	-0.60	1	2702
10:28:02	20.55	20.60	20.60	-0.60	1	2701
10:27:54	20.55	20.60	20.60	-0.60	1	2700
10:27:13	20.55	20.60	20.60	-0.60	5	2699
10:26:32	20.55	20.60	20.55	-0.65	10	2694
10:26:21	20.55	20.60	20.60	-0.60	1	2684
10:25:47	20.55	20.60	20.60	-0.60	2	2683
10:25:24	20.55	20.60	20.55	-0.65	3	2681
10:24:44	20.55	20.60	20.55	-0.65	1	2678
10:24:29	20.55	20.60	20.55	-0.65	1	2677
10:24:22	20.50	20.65	20.50	-0.70	4	2676
10:24:22	20.55	20.65	20.55	-0.65	4	2672
10:24:22	20.55	20.65	20.55	-0.65	2	2668
10:24:22	20.55	20.65	20.55	-0.65	3	2666
10:24:20	20.55	20.65	20.55	-0.65	4	2663
10:24:20	20.55	20.65	20.55	-0.65	4	2659
10:24:20	20.55	20.65	20.55	-0.65	2	2655
10:24:15	20.60	20.65	20.60	-0.60	1	2653
10:23:58	20.55	20.65	20.55	-0.65	5	2652
10:23:55	20.60	20.65	20.60	-0.60	1	2647
10:23:55	20.55	20.60	20.60	-0.60	11	2646
10:23:33	20.50	20.55	20.55	-0.65	3	2635
10:23:27	20.50	20.55	20.55	-0.65	1	2632
10:23:26	20.50	20.55	20.55	-0.65	5	2631
10:23:19	20.50	20.55	20.50	-0.70	1	2626
10:23:16	20.50	20.55	20.55	-0.65	1	2625
10:22:55	20.55	20.60	20.55	-0.65	4	2624
10:22:55	20.55	20.60	20.60	-0.60	2	2620
10:22:43	20.50	20.55	20.55	-0.65	1	2618
10:22:27	20.50	20.55	20.55	-0.65	1	2617
10:22:23	20.55	20.60	20.55	-0.65	1	2616
10:22:17	20.55	20.60	20.55	-0.65	5	2615
10:22:17	20.55	20.60	20.55	-0.65	12	2610
10:22:15	20.55	20.60	20.55	-0.65	1	2598
10:22:13	20.55	20.60	20.55	-0.65	1	2597
10:22:12	20.55	20.60	20.55	-0.65	5	2596
10:21:54	20.55	20.60	20.55	-0.65	1	2591
10:21:52	20.55	20.60	20.55	-0.65	1	2590
10:21:46	20.55	20.60	20.55	-0.65	1	2589
10:21:33	20.55	20.60	20.55	-0.65	5	2588
10:21:30	20.55	20.60	20.60	-0.60	5	2583
10:21:16	20.55	20.60	20.60	-0.60	1	2578
10:21:00	20.60	20.65	20.60	-0.60	7	2577
10:20:46	20.60	20.65	20.60	-0.60	1	2570
10:20:41	20.60	20.65	20.60	-0.60	41	2569
10:20:41	20.60	20.65	20.60	-0.60	10	2528
10:20:05	20.60	20.65	20.65	-0.55	1	2518
10:20:03	20.60	20.65	20.65	-0.55	3	2517
10:19:27	20.60	20.65	20.60	-0.60	3	2514
10:19:15	20.60	20.65	20.60	-0.60	1	2511
10:19:15	20.60	20.65	20.60	-0.60	6	2510
10:19:15	20.60	20.65	20.60	-0.60	2	2504
10:19:15	20.60	20.65	20.60	-0.60	87	2502
10:18:59	20.60	20.65	20.65	-0.55	1	2415
10:18:59	20.60	20.65	20.65	-0.55	1	2414
10:18:51	20.65	20.70	20.65	-0.55	1	2413
10:18:38	20.65	20.70	20.65	-0.55	5	2412
10:18:33	20.65	20.70	20.65	-0.55	2	2407
10:18:28	20.60	20.65	20.60	-0.60	3	2405
10:18:27	20.60	20.65	20.60	-0.60	1	2402
10:18:15	20.60	20.65	20.65	-0.55	1	2401
10:18:13	20.65	20.70	20.65	-0.55	1	2400
10:18:04	20.65	20.70	20.65	-0.55	4	2399
10:17:14	20.60	20.65	20.65	-0.55	1	2395
10:16:50	20.65	20.70	20.65	-0.55	1	2394
10:16:45	20.65	20.70	20.65	-0.55	8	2393
10:16:40	20.65	20.70	20.65	-0.55	2	2385
10:16:38	20.65	20.70	20.65	-0.55	5	2383
10:16:29	20.65	20.70	20.65	-0.55	1	2378
10:16:29	20.65	20.70	20.65	-0.55	1	2377
10:16:29	20.65	20.70	20.65	-0.55	50	2376
10:16:08	20.65	20.70	20.65	-0.55	2	2326
10:16:01	20.65	20.70	20.65	-0.55	5	2324
10:15:27	20.65	20.70	20.65	-0.55	10	2319
10:14:58	20.70	20.75	20.70	-0.50	1	2309
10:14:20	20.70	20.75	20.70	-0.50	19	2308
10:14:19	20.75	20.80	20.75	-0.45	3	2289
10:13:32	20.70	20.80	20.80	-0.40	2	2286
10:13:21	20.70	20.75	20.75	-0.45	1	2284
10:13:04	20.70	20.75	20.75	-0.45	5	2283
10:12:11	20.70	20.75	20.70	-0.50	3	2278
10:10:59	20.70	20.75	20.70	-0.50	2	2275
10:10:58	20.70	20.75	20.75	-0.45	5	2273
10:10:54	20.70	20.75	20.70	-0.50	1	2268
10:10:47	20.65	20.70	20.70	-0.50	2	2267
10:10:46	20.65	20.70	20.70	-0.50	1	2265
10:10:46	20.65	20.70	20.70	-0.50	3	2264
10:10:46	20.65	20.70	20.70	-0.50	1	2261
10:10:42	20.65	20.70	20.70	-0.50	1	2260
10:10:32	20.65	20.70	20.70	-0.50	3	2259
10:10:12	20.65	20.70	20.65	-0.55	10	2256
10:09:55	20.65	20.70	20.70	-0.50	1	2246
10:08:37	20.65	20.70	20.65	-0.55	3	2245
10:08:29	20.65	20.70	20.65	-0.55	1	2242
10:08:17	20.65	20.70	20.70	-0.50	1	2241
10:08:12	20.65	20.70	20.70	-0.50	1	2240
10:08:08	20.65	20.70	20.70	-0.50	1	2239
10:07:51	20.65	20.70	20.70	-0.50	1	2238
10:07:37	20.65	20.70	20.70	-0.50	1	2237
10:07:29	20.65	20.70	20.70	-0.50	1	2236
10:07:25	20.65	20.70	20.65	-0.55	1	2235
10:07:22	20.65	20.70	20.70	-0.50	2	2234
10:07:12	20.65	20.70	20.65	-0.55	3	2232
10:06:58	20.70	20.75	20.70	-0.50	11	2229
10:06:58	20.70	20.75	20.70	-0.50	14	2218
10:06:58	20.70	20.75	20.70	-0.50	14	2204
10:06:58	20.70	20.75	20.70	-0.50	14	2190
10:06:58	20.70	20.75	20.70	-0.50	36	2176
10:06:58	20.70	20.75	20.70	-0.50	9	2140
10:06:05	20.70	20.75	20.75	-0.45	1	2131
10:05:55	20.70	20.75	20.75	-0.45	2	2130
10:05:49	20.70	20.75	20.70	-0.50	1	2128
10:05:25	20.70	20.75	20.75	-0.45	1	2127
10:05:15	20.70	20.75	20.75	-0.45	1	2126
10:05:13	20.70	20.75	20.70	-0.50	5	2125
10:04:27	20.70	20.75	20.70	-0.50	1	2120
10:03:17	20.75	20.80	20.75	-0.45	1	2119
10:02:47	20.75	20.80	20.75	-0.45	5	2118
10:02:26	20.70	20.75	20.80	-0.40	4	2113
10:02:26	20.70	20.75	20.75	-0.45	2	2109
10:02:19	20.70	20.75	20.75	-0.45	1	2107
10:01:54	20.70	20.75	20.75	-0.45	2	2106
10:00:59	20.70	20.75	20.75	-0.45	1	2104
10:00:56	20.70	20.75	20.75	-0.45	1	2103
10:00:49	20.70	20.75	20.75	-0.45	5	2102
09:59:34	20.75	20.80	20.75	-0.45	2	2097
09:59:09	20.70	20.75	20.70	-0.50	1	2095
09:59:06	20.70	20.75	20.75	-0.45	1	2094
09:58:54	20.70	20.75	20.70	-0.50	4	2093
09:58:53	20.75	20.80	20.75	-0.45	23	2089
09:57:38	20.75	20.80	20.80	-0.40	2	2066
09:57:13	20.75	20.80	20.80	-0.40	3	2064
09:57:12	20.75	20.80	20.75	-0.45	1	2061
09:56:39	20.75	20.80	20.75	-0.45	1	2060
09:56:21	20.75	20.80	20.75	-0.45	1	2059
09:56:04	20.75	20.80	20.75	-0.45	5	2058
09:55:58	20.75	20.80	20.75	-0.45	1	2053
09:55:46	20.75	20.80	20.75	-0.45	1	2052
09:55:22	20.75	20.80	20.80	-0.40	2	2051
09:55:01	20.75	20.80	20.80	-0.40	1	2049
09:54:34	20.75	20.80	20.80	-0.40	2	2048
09:54:23	20.75	20.80	20.80	-0.40	1	2046
09:54:20	20.75	20.80	20.80	-0.40	14	2045
09:53:31	20.75	20.80	20.80	-0.40	3	2031
09:53:05	20.75	20.80	20.80	-0.40	3	2028
09:52:58	20.75	20.80	20.80	-0.40	1	2025
09:52:56	20.75	20.80	20.80	-0.40	1	2024
09:52:23	20.75	20.80	20.80	-0.40	1	2023
09:52:21	20.75	20.80	20.75	-0.45	20	2022
09:52:17	20.75	20.80	20.80	-0.40	1	2002
09:51:54	20.75	20.80	20.80	-0.40	1	2001
09:51:35	20.75	20.80	20.80	-0.40	1	2000
09:51:26	20.75	20.80	20.75	-0.45	1	1999
09:51:18	20.75	20.80	20.80	-0.40	2	1998
09:51:16	20.75	20.80	20.80	-0.40	5	1996
09:51:13	20.75	20.80	20.75	-0.45	1	1991
09:51:01	20.75	20.80	20.75	-0.45	2	1990
09:50:55	20.75	20.80	20.80	-0.40	1	1988
09:50:47	20.75	20.80	20.80	-0.40	2	1987
09:50:34	20.75	20.80	20.80	-0.40	2	1985
09:50:10	20.75	20.80	20.75	-0.45	1	1983
09:49:56	20.75	20.80	20.75	-0.45	2	1982
09:49:46	20.75	20.80	20.75	-0.45	2	1980
09:49:22	20.70	20.75	20.75	-0.45	8	1978
09:49:20	20.70	20.75	20.75	-0.45	3	1970
09:49:12	20.70	20.75	20.75	-0.45	1	1967
09:48:59	20.70	20.75	20.75	-0.45	1	1966
09:48:39	20.70	20.75	20.70	-0.50	1	1965
09:48:35	20.70	20.75	20.70	-0.50	3	1964
09:48:26	20.70	20.75	20.75	-0.45	1	1961
09:48:25	20.75	20.80	20.75	-0.45	2	1960
09:48:25	20.70	20.75	20.75	-0.45	3	1958
09:48:24	20.70	20.75	20.75	-0.45	1	1955
09:48:23	20.70	20.75	20.75	-0.45	2	1954
09:48:05	20.70	20.75	20.75	-0.45	3	1952
09:47:57	20.75	20.80	20.75	-0.45	3	1949
09:47:51	20.75	20.80	20.75	-0.45	1	1946
09:47:50	20.75	20.80	20.75	-0.45	3	1945
09:47:38	20.75	20.80	20.75	-0.45	2	1942
09:47:26	20.75	20.80	20.75	-0.45	1	1940
09:47:23	20.75	20.80	20.75	-0.45	2	1939
09:47:21	20.75	20.80	20.75	-0.45	1	1937
09:47:15	20.70	20.75	20.75	-0.45	1	1936
09:47:00	20.75	20.80	20.75	-0.45	3	1935
09:46:09	20.75	20.80	20.75	-0.45	1	1932
09:46:09	20.75	20.80	20.75	-0.45	2	1931
09:46:06	20.70	20.75	20.75	-0.45	7	1929
09:45:52	20.70	20.75	20.70	-0.50	1	1922
09:45:46	20.70	20.75	20.70	-0.50	2	1921
09:45:37	20.70	20.75	20.70	-0.50	5	1919
09:45:27	20.70	20.75	20.70	-0.50	1	1914
09:45:24	20.75	20.80	20.75	-0.45	1	1913
09:45:24	20.70	20.75	20.75	-0.45	1	1912
09:45:03	20.75	20.80	20.75	-0.45	1	1911
09:45:03	20.75	20.80	20.75	-0.45	11	1910
09:44:28	20.75	20.80	20.80	-0.40	1	1899
09:44:15	20.80	20.85	20.80	-0.40	1	1898
09:44:00	20.80	20.85	20.80	-0.40	2	1897
09:43:58	20.80	20.85	20.80	-0.40	1	1895
09:43:54	20.75	20.80	20.80	-0.40	1	1894
09:43:54	20.75	20.80	20.80	-0.40	9	1893
09:43:50	20.75	20.80	20.75	-0.45	1	1884
09:43:47	20.75	20.80	20.75	-0.45	1	1883
09:43:36	20.75	20.80	20.75	-0.45	3	1882
09:43:33	20.75	20.80	20.80	-0.40	1	1879
09:43:33	20.75	20.80	20.80	-0.40	2	1878
09:43:06	20.75	20.80	20.75	-0.45	1	1876
09:43:00	20.75	20.80	20.75	-0.45	1	1875
09:42:57	20.75	20.80	20.75	-0.45	2	1874
09:42:54	20.75	20.80	20.75	-0.45	8	1872
09:42:52	20.75	20.80	20.75	-0.45	1	1864
09:42:44	20.75	20.80	20.75	-0.45	5	1863
09:42:35	20.75	20.80	20.75	-0.45	1	1858
09:42:34	20.75	20.80	20.80	-0.40	2	1857
09:42:31	20.75	20.80	20.75	-0.45	1	1855
09:42:30	20.75	20.80	20.75	-0.45	1	1854
09:42:30	20.75	20.80	20.75	-0.45	1	1853
09:42:25	20.80	20.85	20.80	-0.40	71	1852
09:42:25	20.80	20.85	20.80	-0.40	1	1781
09:42:24	20.80	20.85	20.80	-0.40	13	1780
09:42:19	20.80	20.85	20.80	-0.40	1	1767
09:42:15	20.80	20.85	20.80	-0.40	15	1766
09:42:14	20.80	20.85	20.85	-0.35	1	1751
09:42:13	20.80	20.85	20.80	-0.40	10	1750
09:42:06	20.80	20.85	20.85	-0.35	1	1740
09:42:01	20.80	20.85	20.85	-0.35	1	1739
09:41:51	20.85	20.90	20.85	-0.35	2	1738
09:41:51	20.80	20.85	20.85	-0.35	1	1736
09:41:50	20.80	20.85	20.85	-0.35	1	1735
09:41:42	20.85	20.90	20.85	-0.35	2	1734
09:41:27	20.80	20.85	20.85	-0.35	2	1732
09:41:16	20.85	20.90	20.85	-0.35	2	1730
09:41:16	20.85	20.90	20.85	-0.35	8	1728
09:41:01	20.85	20.90	20.85	-0.35	1	1720
09:40:52	20.80	20.90	20.80	-0.40	2	1719
09:40:50	20.80	20.85	20.90	-0.30	4	1717
09:40:50	20.80	20.85	20.85	-0.35	1	1713
09:40:48	20.80	20.85	20.85	-0.35	1	1712
09:40:46	20.85	20.90	20.85	-0.35	1	1711
09:40:46	20.80	20.90	20.80	-0.40	3	1710
09:40:39	20.85	20.90	20.85	-0.35	1	1707
09:40:29	20.85	20.90	20.85	-0.35	12	1706
09:40:29	20.85	20.90	20.85	-0.35	1	1694
09:39:52	20.80	20.85	20.85	-0.35	10	1693
09:39:50	20.80	20.85	20.85	-0.35	2	1683
09:39:49	20.80	20.85	20.85	-0.35	5	1681
09:39:48	20.80	20.85	20.85	-0.35	1	1676
09:39:42	20.80	20.85	20.85	-0.35	1	1675
09:39:39	20.80	20.85	20.85	-0.35	1	1674
09:39:34	20.80	20.85	20.85	-0.35	1	1673
09:39:28	20.80	20.85	20.85	-0.35	5	1672
09:39:19	20.80	20.85	20.85	-0.35	1	1667
09:39:12	20.80	20.85	20.85	-0.35	2	1666
09:39:10	20.80	20.85	20.80	-0.40	2	1664
09:38:48	20.80	20.85	20.80	-0.40	4	1662
09:38:47	20.80	20.85	20.80	-0.40	2	1658
09:38:34	20.80	20.85	20.85	-0.35	1	1656
09:38:34	20.85	20.90	20.85	-0.35	22	1655
09:38:33	20.85	20.90	20.85	-0.35	1	1633
09:38:26	20.85	20.90	20.85	-0.35	10	1632
09:38:23	20.85	20.90	20.85	-0.35	5	1622
09:38:20	20.85	20.90	20.85	-0.35	1	1617
09:38:07	20.85	20.90	20.85	-0.35	5	1616
09:38:03	20.85	20.90	20.85	-0.35	7	1611
09:36:54	20.85	20.90	20.85	-0.35	1	1604
09:36:36	20.85	20.90	20.85	-0.35	1	1603
09:36:21	20.85	20.90	20.90	-0.30	5	1602
09:35:56	20.85	20.90	20.90	-0.30	1	1597
09:35:56	20.90	20.95	20.90	-0.30	6	1596
09:35:52	20.90	20.95	20.90	-0.30	1	1590
09:35:35	20.85	20.90	20.90	-0.30	2	1589
09:35:25	20.90	20.95	20.90	-0.30	27	1587
09:35:19	20.90	20.95	20.95	-0.25	1	1560
09:35:11	20.90	20.95	20.95	-0.25	1	1559
09:35:02	20.95	21.00	20.95	-0.25	1	1558
09:35:02	20.90	20.95	20.95	-0.25	1	1557
09:34:51	20.95	21.00	20.95	-0.25	2	1556
09:34:50	20.95	21.00	20.95	-0.25	2	1554
09:34:39	20.95	21.00	20.95	-0.25	2	1552
09:34:38	20.90	20.95	20.95	-0.25	2	1550
09:34:32	20.90	20.95	20.95	-0.25	1	1548
09:34:02	20.90	20.95	20.90	-0.30	1	1547
09:33:52	20.95	21.00	20.95	-0.25	4	1546
09:33:52	20.95	21.05	20.95	-0.25	11	1542
09:33:40	21.00	21.10	21.00	-0.20	1	1531
09:33:40	21.00	21.10	21.00	-0.20	3	1530
09:33:38	21.00	21.05	21.05	-0.15	1	1527
09:33:23	21.00	21.05	21.05	-0.15	1	1526
09:33:01	21.05	21.10	21.05	-0.15	2	1525
09:32:59	21.05	21.10	21.05	-0.15	1	1523
09:32:58	21.05	21.10	21.05	-0.15	4	1522
09:32:58	21.05	21.10	21.05	-0.15	1	1518
09:32:58	21.05	21.10	21.05	-0.15	1	1517
09:32:58	21.00	21.05	21.05	-0.15	1	1516
09:32:50	21.05	21.10	21.05	-0.15	1	1515
09:32:43	21.00	21.05	21.05	-0.15	1	1514
09:32:41	21.05	21.10	21.05	-0.15	4	1513
09:32:06	21.05	21.10	21.10	-0.10	1	1509
09:32:02	21.05	21.10	21.10	-0.10	3	1508
09:32:00	21.05	21.10	21.05	-0.15	1	1505
09:31:53	21.00	21.05	21.05	-0.15	16	1504
09:31:51	21.00	21.05	21.00	-0.20	2	1488
09:31:34	21.00	21.05	21.00	-0.20	1	1486
09:31:18	21.00	21.05	21.05	-0.15	1	1485
09:31:16	21.00	21.05	21.05	-0.15	2	1484
09:31:00	21.05	21.10	21.05	-0.15	26	1482
09:30:31	21.10	21.15	21.10	-0.10	1	1456
09:30:19	21.05	21.15	21.15	-0.05	1	1455
09:30:16	21.10	21.15	21.10	-0.10	8	1454
09:30:16	21.10	21.15	21.15	-0.05	1	1446
09:30:07	21.10	21.15	21.10	-0.10	1	1445
09:30:00	21.10	21.15	21.15	-0.05	2	1444
09:29:55	21.10	21.15	21.15	-0.05	1	1442
09:29:54	21.10	21.15	21.15	-0.05	3	1441
09:29:53	21.10	21.15	21.15	-0.05	3	1438
09:29:43	21.10	21.15	21.10	-0.10	1	1435
09:29:19	21.10	21.15	21.10	-0.10	5	1434
09:29:10	21.05	21.10	21.10	-0.10	5	1429
09:28:59	21.00	21.05	21.05	-0.15	1	1424
09:28:48	21.00	21.05	21.00	-0.20	1	1423
09:28:41	20.95	21.00	21.00	-0.20	12	1422
09:28:29	20.95	21.00	20.95	-0.25	1	1410
09:27:48	20.90	21.00	20.90	-0.30	1	1409
09:27:43	20.95	21.00	20.95	-0.25	3	1408
09:27:28	21.00	21.05	21.00	-0.20	3	1405
09:27:26	20.95	21.00	21.00	-0.20	2	1402
09:27:14	20.90	21.00	21.00	-0.20	4	1400
09:27:00	20.95	21.00	20.95	-0.25	1	1396
09:27:00	20.95	21.00	20.95	-0.25	7	1395
09:27:00	21.00	21.05	21.00	-0.20	16	1388
09:26:57	21.05	21.10	21.05	-0.15	16	1372
09:26:57	21.05	21.10	21.05	-0.15	9	1356
09:26:37	21.10	21.15	21.10	-0.10	7	1347
09:26:37	21.05	21.10	21.10	-0.10	3	1340
09:26:30	21.05	21.10	21.05	-0.15	10	1337
09:26:21	21.05	21.10	21.10	-0.10	1	1327
09:26:03	21.10	21.15	21.10	-0.10	9	1326
09:25:30	21.10	21.15	21.10	-0.10	5	1317
09:25:29	21.10	21.15	21.15	-0.05	2	1312
09:25:24	21.10	21.15	21.15	-0.05	2	1310
09:25:22	21.05	21.10	21.15	-0.05	5	1308
09:25:22	21.05	21.10	21.10	-0.10	9	1303
09:25:22	21.05	21.10	21.10	-0.10	1	1294
09:25:21	21.05	21.15	21.15	-0.05	2	1293
09:25:14	21.05	21.10	21.10	-0.10	7	1291
09:25:06	21.05	21.10	21.05	-0.15	1	1284
09:24:52	21.00	21.05	21.05	-0.15	4	1283
09:24:23	21.05	21.10	21.05	-0.15	10	1279
09:24:07	21.10	21.15	21.10	-0.10	1	1269
09:24:07	21.10	21.15	21.10	-0.10	1	1268
09:23:59	21.05	21.10	21.10	-0.10	1	1267
09:23:53	21.05	21.10	21.10	-0.10	1	1266
09:23:35	21.10	21.15	21.10	-0.10	2	1265
09:23:34	21.05	21.10	21.10	-0.10	1	1263
09:23:34	21.05	21.10	21.10	-0.10	1	1262
09:23:32	21.05	21.10	21.10	-0.10	1	1261
09:23:22	21.10	21.15	21.10	-0.10	6	1260
09:23:10	21.05	21.10	21.15	-0.05	4	1254
09:23:10	21.05	21.10	21.10	-0.10	1	1250
09:23:09	21.05	21.10	21.10	-0.10	1	1249
09:23:07	21.05	21.10	21.10	-0.10	1	1248
09:23:03	21.10	21.15	21.10	-0.10	1	1247
09:23:03	21.10	21.15	21.10	-0.10	5	1246
09:23:00	21.05	21.10	21.10	-0.10	4	1241
09:22:58	21.10	21.15	21.10	-0.10	16	1237
09:22:57	21.10	21.15	21.15	-0.05	3	1221
09:22:55	21.10	21.15	21.15	-0.05	1	1218
09:22:51	21.10	21.15	21.15	-0.05	1	1217
09:22:50	21.10	21.15	21.10	-0.10	1	1216
09:22:48	21.15	21.20	21.15	-0.05	2	1215
09:22:48	21.10	21.15	21.15	-0.05	2	1213
09:22:47	21.10	21.15	21.15	-0.05	2	1211
09:22:46	21.10	21.15	21.15	-0.05	2	1209
09:22:40	21.10	21.15	21.15	-0.05	2	1207
09:22:39	21.10	21.15	21.15	-0.05	1	1205
09:22:36	21.10	21.15	21.15	-0.05	2	1204
09:22:33	21.10	21.15	21.15	-0.05	2	1202
09:22:31	21.10	21.15	21.15	-0.05	1	1200
09:22:29	21.10	21.15	21.15	-0.05	1	1199
09:22:28	21.10	21.15	21.15	-0.05	3	1198
09:22:21	21.05	21.10	21.10	-0.10	8	1195
09:22:21	21.05	21.10	21.10	-0.10	1	1187
09:22:19	21.05	21.10	21.10	-0.10	1	1186
09:22:19	21.10	21.15	21.10	-0.10	5	1185
09:22:14	21.05	21.10	21.10	-0.10	20	1180
09:22:13	21.05	21.10	21.10	-0.10	2	1160
09:22:12	21.05	21.10	21.05	-0.15	1	1158
09:22:12	21.05	21.10	21.05	-0.15	3	1157
09:22:11	21.05	21.10	21.10	-0.10	1	1154
09:22:03	21.00	21.05	21.05	-0.15	40	1153
09:22:02	21.00	21.05	21.05	-0.15	1	1113
09:22:01	20.95	21.00	21.00	-0.20	19	1112
09:21:30	20.95	21.00	20.95	-0.25	1	1093
09:21:20	20.90	20.95	20.95	-0.25	1	1092
09:21:10	20.95	21.00	20.95	-0.25	1	1091
09:21:09	20.90	20.95	20.95	-0.25	20	1090
09:21:02	20.90	20.95	20.90	-0.30	1	1070
09:20:44	20.90	20.95	20.90	-0.30	5	1069
09:20:42	20.85	20.95	20.85	-0.35	5	1064
09:20:36	20.90	20.95	20.85	-0.35	4	1059
09:20:36	20.90	20.95	20.90	-0.30	1	1055
09:20:32	20.90	20.95	20.90	-0.30	5	1054
09:20:19	20.90	20.95	20.90	-0.30	1	1049
09:20:14	20.90	20.95	20.95	-0.25	1	1048
09:20:10	20.90	20.95	20.95	-0.25	2	1047
09:20:01	20.90	20.95	20.95	-0.25	1	1045
09:19:53	20.90	20.95	20.95	-0.25	5	1044
09:19:52	20.90	20.95	20.90	-0.30	6	1039
09:19:52	20.90	20.95	20.90	-0.30	2	1033
09:19:52	20.90	20.95	20.90	-0.30	2	1031
09:19:41	20.90	20.95	20.95	-0.25	1	1029
09:19:10	20.90	20.95	20.95	-0.25	1	1028
09:18:42	20.90	20.95	20.95	-0.25	1	1027
09:18:28	20.90	20.95	20.95	-0.25	1	1026
09:18:04	20.95	21.00	20.95	-0.25	4	1025
09:18:03	20.95	21.00	21.00	-0.20	1	1021
09:18:03	20.95	21.00	20.95	-0.25	2	1020
09:17:41	20.95	21.00	20.95	-0.25	1	1018
09:17:13	20.85	20.90	20.90	-0.30	10	1017
09:17:11	20.85	20.90	20.85	-0.35	1	1007
09:17:08	20.85	20.90	20.85	-0.35	5	1006
09:16:57	20.85	20.90	20.90	-0.30	1	1001
09:16:56	20.85	20.90	20.85	-0.35	6	1000
09:16:49	20.85	20.95	20.85	-0.35	2	994
09:16:48	20.85	20.95	20.85	-0.35	7	992
09:16:46	20.90	20.95	20.90	-0.30	1	985
09:16:41	20.85	20.95	20.85	-0.35	1	984
09:16:36	20.85	20.90	20.90	-0.30	1	983
09:16:35	20.85	20.90	20.90	-0.30	2	982
09:16:33	20.85	20.90	20.90	-0.30	1	980
09:16:24	20.85	20.90	20.90	-0.30	1	979
09:16:18	20.85	20.90	20.90	-0.30	1	978
09:16:10	20.85	21.00	20.85	-0.35	2	977
09:16:01	20.85	20.95	20.85	-0.35	1	975
09:15:58	20.85	20.95	20.85	-0.35	3	974
09:15:49	20.85	20.90	20.80	-0.40	80	971
09:15:49	20.85	20.90	20.85	-0.35	21	891
09:15:41	20.85	20.90	20.90	-0.30	2	870
09:15:38	20.85	20.90	20.90	-0.30	1	868
09:15:29	20.90	21.00	20.90	-0.30	17	867
09:15:27	20.95	21.00	20.95	-0.25	1	850
09:15:27	20.90	21.00	20.90	-0.30	1	849
09:15:00	20.95	21.00	20.95	-0.25	1	848
09:14:50	20.95	21.00	20.95	-0.25	5	847
09:14:44	20.95	21.00	21.00	-0.20	2	842
09:14:37	21.00	21.05	21.00	-0.20	1	840
09:14:27	21.00	21.05	21.00	-0.20	5	839
09:14:21	20.90	20.95	20.95	-0.25	2	834
09:14:14	20.95	21.00	20.95	-0.25	11	832
09:14:13	20.95	21.00	21.00	-0.20	1	821
09:14:11	21.00	21.10	21.00	-0.20	14	820
09:14:09	21.00	21.10	21.10	-0.10	2	806
09:13:54	21.10	21.15	21.10	-0.10	3	804
09:13:51	21.10	21.15	21.10	-0.10	5	801
09:13:50	21.00	21.10	21.10	-0.10	15	796
09:13:46	21.00	21.05	21.10	-0.10	1	781
09:13:46	21.00	21.05	21.05	-0.15	1	780
09:13:44	20.95	21.00	21.00	-0.20	28	779
09:13:43	20.95	21.00	21.00	-0.20	1	751
09:13:41	20.95	21.00	21.00	-0.20	5	750
09:13:38	20.95	21.00	21.00	-0.20	2	745
09:13:38	20.95	21.00	21.00	-0.20	1	743
09:13:36	20.95	21.00	21.00	-0.20	1	742
09:13:32	20.95	21.00	21.00	-0.20	2	741
09:13:24	20.95	21.00	21.00	-0.20	1	739
09:12:46	20.85	20.95	20.95	-0.25	8	738
09:12:46	20.90	20.95	20.85	-0.35	4	730
09:12:46	20.90	20.95	20.90	-0.30	6	726
09:12:41	20.90	20.95	20.95	-0.25	18	720
09:12:27	20.90	20.95	20.90	-0.30	1	702
09:12:27	20.85	20.90	20.90	-0.30	14	701
09:12:24	20.85	20.90	20.85	-0.35	1	687
09:11:58	20.85	20.90	20.90	-0.30	1	686
09:11:57	20.85	20.90	20.90	-0.30	2	685
09:11:52	20.85	20.90	20.90	-0.30	1	683
09:11:52	20.85	20.90	20.90	-0.30	1	682
09:11:45	20.85	20.90	20.90	-0.30	12	681
09:11:40	20.80	20.85	20.85	-0.35	4	669
09:11:28	20.80	20.85	20.85	-0.35	1	665
09:11:23	20.80	20.90	20.80	-0.40	1	664
09:11:21	20.85	20.90	20.85	-0.35	1	663
09:11:15	20.85	20.90	20.85	-0.35	2	662
09:11:06	20.85	20.90	20.85	-0.35	5	660
09:11:06	20.85	20.90	20.85	-0.35	1	655
09:11:01	20.85	20.90	20.85	-0.35	1	654
09:10:58	20.85	20.90	20.85	-0.35	1	653
09:10:50	20.80	20.85	20.85	-0.35	1	652
09:10:46	20.80	20.85	20.85	-0.35	1	651
09:10:43	20.85	20.90	20.85	-0.35	2	650
09:10:43	20.85	20.90	20.85	-0.35	1	648
09:10:34	20.80	20.85	20.85	-0.35	1	647
09:10:21	20.80	20.85	20.80	-0.40	1	646
09:10:19	20.80	20.85	20.80	-0.40	5	645
09:10:18	20.80	20.85	20.85	-0.35	1	640
09:10:15	20.85	20.90	20.85	-0.35	1	639
09:10:06	20.80	20.90	20.80	-0.40	20	638
09:10:05	20.85	20.90	20.85	-0.35	13	618
09:10:05	20.85	20.90	20.85	-0.35	12	605
09:10:00	20.90	20.95	20.90	-0.30	1	593
09:09:58	20.90	20.95	20.90	-0.30	1	592
09:09:58	20.90	20.95	20.90	-0.30	3	591
09:09:49	20.90	20.95	20.90	-0.30	1	588
09:09:38	20.85	20.90	20.90	-0.30	4	587
09:09:35	20.85	20.90	20.90	-0.30	4	583
09:09:35	20.85	20.90	20.90	-0.30	2	579
09:09:33	20.85	20.90	20.90	-0.30	1	577
09:09:32	20.85	20.90	20.90	-0.30	10	576
09:09:26	20.85	20.90	20.90	-0.30	1	566
09:09:17	20.85	20.90	20.85	-0.35	1	565
09:08:41	20.85	20.90	20.85	-0.35	10	564
09:08:35	20.85	20.90	20.85	-0.35	2	554
09:08:03	20.85	20.90	20.85	-0.35	1	552
09:08:01	20.85	20.90	20.90	-0.30	1	551
09:07:50	20.85	20.90	20.85	-0.35	2	550
09:07:45	20.85	20.90	20.90	-0.30	1	548
09:07:33	20.85	20.90	20.90	-0.30	2	547
09:07:31	20.85	20.90	20.85	-0.35	2	545
09:07:31	20.85	20.90	20.85	-0.35	1	543
09:07:23	20.80	20.85	20.85	-0.35	4	542
09:07:10	20.80	20.85	20.80	-0.40	2	538
09:07:06	20.80	20.85	20.80	-0.40	1	536
09:07:05	20.80	20.85	20.80	-0.40	5	535
09:06:55	20.85	20.90	20.85	-0.35	13	530
09:06:51	20.85	20.90	20.85	-0.35	8	517
09:06:51	20.85	20.90	20.85	-0.35	4	509
09:06:51	20.85	20.90	20.85	-0.35	1	505
09:06:51	20.85	20.90	20.85	-0.35	4	504
09:06:51	20.85	20.90	20.85	-0.35	12	500
09:06:45	20.85	20.90	20.90	-0.30	1	488
09:06:39	20.85	20.90	20.90	-0.30	1	487
09:06:37	20.85	20.90	20.85	-0.35	1	486
09:06:33	20.85	20.90	20.90	-0.30	2	485
09:06:25	20.85	20.90	20.90	-0.30	1	483
09:06:25	20.85	20.90	20.90	-0.30	2	482
09:06:19	20.85	20.90	20.90	-0.30	1	480
09:06:06	20.90	20.95	20.90	-0.30	1	479
09:06:05	20.85	20.95	20.85	-0.35	1	478
09:06:05	20.85	20.90	20.90	-0.30	5	477
09:06:04	20.85	20.90	20.90	-0.30	2	472
09:05:55	20.85	20.90	20.90	-0.30	1	470
09:05:54	20.85	20.90	20.90	-0.30	1	469
09:05:48	20.85	20.90	20.90	-0.30	1	468
09:05:45	20.85	20.90	20.90	-0.30	8	467
09:05:41	20.85	20.90	20.90	-0.30	2	459
09:05:40	20.90	20.95	20.90	-0.30	6	457
09:05:40	20.85	20.90	20.90	-0.30	4	451
09:05:40	20.85	20.90	20.90	-0.30	1	447
09:05:33	20.85	20.90	20.90	-0.30	2	446
09:05:29	20.85	20.90	20.90	-0.30	1	444
09:05:20	20.85	20.95	20.85	-0.35	1	443
09:05:20	20.85	20.90	20.90	-0.30	5	442
09:05:08	20.85	20.90	20.90	-0.30	1	437
09:05:06	20.85	20.90	20.90	-0.30	2	436
09:05:01	20.85	20.90	20.90	-0.30	1	434
09:05:00	20.85	20.90	20.90	-0.30	1	433
09:04:58	20.85	20.90	20.90	-0.30	2	432
09:04:50	20.85	20.90	20.90	-0.30	1	430
09:04:32	20.90	20.95	20.90	-0.30	9	429
09:04:32	20.90	20.95	20.90	-0.30	1	420
09:04:31	20.85	20.95	20.85	-0.35	2	419
09:04:30	20.90	20.95	20.90	-0.30	1	417
09:04:23	20.90	20.95	20.90	-0.30	1	416
09:04:20	20.85	20.95	20.95	-0.25	1	415
09:04:14	20.85	20.95	20.95	-0.25	2	414
09:04:13	20.90	20.95	20.90	-0.30	30	412
09:04:11	20.95	21.00	20.95	-0.25	4	382
09:04:06	20.90	20.95	20.95	-0.25	6	378
09:04:06	20.90	20.95	20.90	-0.30	1	372
09:03:57	20.90	20.95	20.95	-0.25	1	371
09:03:52	20.90	20.95	20.90	-0.30	3	370
09:03:51	20.90	20.95	20.95	-0.25	1	367
09:03:42	20.90	20.95	20.95	-0.25	1	366
09:03:42	20.90	20.95	20.95	-0.25	1	365
09:03:37	20.95	21.00	20.95	-0.25	1	364
09:03:37	20.95	21.00	20.95	-0.25	1	363
09:03:34	20.95	21.00	20.95	-0.25	1	362
09:03:34	20.95	21.00	20.95	-0.25	1	361
09:03:34	20.90	20.95	20.95	-0.25	1	360
09:03:33	20.90	20.95	20.95	-0.25	1	359
09:03:18	20.90	20.95	20.95	-0.25	10	358
09:03:03	20.90	21.00	20.90	-0.30	5	348
09:03:01	20.90	21.00	20.90	-0.30	5	343
09:02:54	20.90	21.00	20.90	-0.30	15	338
09:02:38	20.90	21.00	21.00	-0.20	5	323
09:02:17	20.90	20.95	20.95	-0.25	1	318
09:02:16	20.95	21.00	20.90	-0.30	37	317
09:02:16	20.95	21.00	20.95	-0.25	12	280
09:02:05	20.95	21.00	21.00	-0.20	1	268
09:01:55	20.95	21.00	20.95	-0.25	1	267
09:01:41	20.95	21.00	20.95	-0.25	1	266
09:01:25	20.90	21.00	21.00	-0.20	1	265
09:01:24	20.90	21.00	21.00	-0.20	1	264
09:01:23	20.90	21.00	20.90	-0.30	3	263
09:01:23	20.95	21.00	20.95	-0.25	5	260
09:01:19	21.00	21.10	21.00	-0.20	49	255
09:01:15	21.05	21.10	21.05	-0.15	2	206
09:01:03	21.05	21.10	21.05	-0.15	1	204
09:01:00	21.05	21.10	21.05	-0.15	1	203
09:00:58	21.05	21.10	21.05	-0.15	14	202
09:00:55	21.05	21.20	21.05	-0.15	18	188
09:00:55	21.10	21.20	21.10	-0.10	1	170
09:00:47	21.10	21.20	21.10	-0.10	1	169
09:00:42	21.05	21.20	21.05	-0.15	1	168
09:00:41	21.10	21.20	21.10	-0.10	2	167
09:00:18	21.00	21.05	21.05	-0.15	1	165
09:00:18	21.00	21.05	21.05	-0.15	1	164
09:00:17	21.05	21.10	21.05	-0.15	4	163
09:00:17	21.05	21.10	21.05	-0.15	8	159
09:00:17	21.10	21.15	21.10	-0.10	5	151
09:00:17	21.10	21.15	21.10	-0.10	9	146
09:00:14	21.15	21.25	21.15	-0.05	14	137
09:00:14	21.15	21.25	21.15	-0.05	5	123
09:00:12	21.25	21.30	21.25	+0.05	1	118
09:00:10	21.15	21.30	21.30	+0.10	1	117
09:00:10	21.20	21.30	21.20	0	1	116
09:00:03	21.25	21.30	21.25	+0.05	3	115
09:00:03	21.15	21.25	21.25	+0.05	2	112
09:00:03	21.20	21.25	21.20	0	29	110
09:00:03	--	--	21.20	0	72	81

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

統一超商10000元虛擬商品卡

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

雅詩蘭黛特潤超導全方位修護露100ml

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

Office 2024 家用版盒裝

POCO X7 Pro 5G 12G/256GB

北方-石墨烯陶瓷遙控電暖器(PTC155S)

Apple iPhone 17 Pro (256G)

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值100,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

5銀行ATM導入臉部遮蔽示警金管...

2025年第4季台股散戶人數583萬...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧國發會：外國專業人才人數逼近8...
‧【盤後焦點】台股不畏國安基金...
‧安葆競拍起跑底價113.39元雅特...

加密貨幣

比特幣BTC	92068.74	1,242.88	1.37%
以太幣ETH	3139.28	20.45	0.66%
瑞波幣XRP	2.07	0.00	-0.05%
比特幣現金BCH	609.87	-37.91	-5.85%
萊特幣LTC	76.64	-2.05	-2.60%
卡達幣ADA	0.394555	0.00	1.10%
波場幣TRX	0.299110	0.00	-0.05%
恆星幣XLM	0.224653	0.00	0.21%

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。