最新下半年信用卡福利縮水　7/1起權益變動搶先看熱門ISM指製造業及服務業料於2026年持續擴張

更新報價

凌　巨 (8105) 光電業上市

21.80 ▲+0.40 +1.87% 1.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	6,444	21.80	23	21.85	147	21.60	22.00	21.30	21.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:19:09	21.80	21.85	21.80	+0.40	2	6525
11:19:08	21.80	21.85	21.80	+0.40	1	6523
11:19:05	21.80	21.85	21.80	+0.40	3	6522
11:19:01	21.80	21.85	21.80	+0.40	1	6519
11:19:00	21.80	21.85	21.80	+0.40	1	6518
11:19:00	21.80	21.85	21.80	+0.40	1	6517
11:18:57	21.80	21.85	21.80	+0.40	5	6516
11:18:56	21.80	21.85	21.85	+0.45	1	6511
11:18:49	21.80	21.85	21.85	+0.45	1	6510
11:18:48	21.80	21.85	21.80	+0.40	1	6509
11:18:39	21.80	21.85	21.80	+0.40	5	6508
11:18:37	21.80	21.85	21.85	+0.45	2	6503
11:18:37	21.80	21.85	21.85	+0.45	20	6501
11:18:33	21.80	21.85	21.80	+0.40	1	6481
11:18:31	21.80	21.85	21.80	+0.40	1	6480
11:18:24	21.75	21.80	21.80	+0.40	1	6479
11:18:22	21.75	21.80	21.80	+0.40	1	6478
11:18:21	21.75	21.80	21.80	+0.40	4	6477
11:18:21	21.80	21.85	21.80	+0.40	6	6473
11:18:19	21.80	21.85	21.80	+0.40	10	6467
11:18:14	21.80	21.85	21.80	+0.40	1	6457
11:18:07	21.80	21.85	21.80	+0.40	1	6456
11:18:04	21.80	21.85	21.80	+0.40	1	6455
11:18:04	21.80	21.85	21.80	+0.40	10	6454
11:17:57	21.80	21.85	21.80	+0.40	20	6444
11:17:54	21.80	21.85	21.80	+0.40	1	6424
11:17:52	21.80	21.85	21.80	+0.40	1	6423
11:17:45	21.75	21.80	21.80	+0.40	6	6422
11:17:45	21.75	21.80	21.80	+0.40	100	6416
11:17:41	21.75	21.80	21.75	+0.35	10	6316
11:17:40	21.75	21.80	21.75	+0.35	1	6306
11:17:37	21.70	21.75	21.75	+0.35	1	6305
11:17:35	21.70	21.75	21.75	+0.35	1	6304
11:17:31	21.75	21.80	21.75	+0.35	2	6303
11:17:22	21.75	21.80	21.75	+0.35	1	6301
11:17:21	21.75	21.80	21.75	+0.35	1	6300
11:17:09	21.75	21.80	21.75	+0.35	1	6299
11:17:09	21.75	21.80	21.75	+0.35	2	6298
11:17:06	21.75	21.80	21.75	+0.35	1	6296
11:17:03	21.75	21.80	21.75	+0.35	1	6295
11:17:01	21.75	21.80	21.75	+0.35	1	6294
11:17:01	21.75	21.80	21.75	+0.35	1	6293
11:16:58	21.75	21.80	21.75	+0.35	10	6292
11:16:52	21.75	21.80	21.75	+0.35	1	6282
11:16:48	21.75	21.80	21.75	+0.35	2	6281
11:16:43	21.75	21.80	21.75	+0.35	3	6279
11:16:40	21.75	21.80	21.75	+0.35	1	6276
11:16:26	21.75	21.80	21.75	+0.35	1	6275
11:16:23	21.75	21.80	21.75	+0.35	1	6274
11:16:20	21.75	21.80	21.75	+0.35	1	6273
11:16:16	21.75	21.80	21.75	+0.35	1	6272
11:16:12	21.75	21.80	21.75	+0.35	2	6271
11:16:11	21.75	21.80	21.75	+0.35	2	6269
11:16:00	21.75	21.80	21.75	+0.35	1	6267
11:15:58	21.75	21.80	21.75	+0.35	2	6266
11:15:57	21.75	21.80	21.75	+0.35	1	6264
11:15:54	21.75	21.80	21.75	+0.35	2	6263
11:15:50	21.75	21.80	21.75	+0.35	1	6261
11:15:46	21.75	21.80	21.75	+0.35	3	6260
11:15:40	21.75	21.80	21.80	+0.40	3	6257
11:15:36	21.75	21.80	21.75	+0.35	2	6254
11:15:35	21.75	21.80	21.75	+0.35	10	6252
11:15:15	21.75	21.80	21.75	+0.35	1	6242
11:15:14	21.70	21.75	21.75	+0.35	75	6241
11:15:01	21.70	21.75	21.75	+0.35	3	6166
11:14:54	21.70	21.75	21.70	+0.30	1	6163
11:14:37	21.70	21.75	21.75	+0.35	1	6162
11:14:34	21.75	21.80	21.75	+0.35	21	6161
11:14:34	21.75	21.80	21.75	+0.35	2	6140
11:14:33	21.75	21.80	21.75	+0.35	1	6138
11:14:32	21.75	21.80	21.75	+0.35	1	6137
11:14:29	21.75	21.80	21.75	+0.35	1	6136
11:14:22	21.75	21.80	21.75	+0.35	1	6135
11:14:16	21.75	21.80	21.75	+0.35	1	6134
11:14:14	21.75	21.80	21.75	+0.35	2	6133
11:14:07	21.75	21.80	21.75	+0.35	2	6131
11:14:05	21.75	21.80	21.80	+0.40	3	6129
11:13:57	21.75	21.80	21.80	+0.40	2	6126
11:13:55	21.75	21.80	21.75	+0.35	5	6124
11:13:51	21.75	21.80	21.80	+0.40	1	6119
11:13:44	21.75	21.80	21.75	+0.35	1	6118
11:13:43	21.75	21.80	21.75	+0.35	2	6117
11:13:38	21.75	21.80	21.75	+0.35	2	6115
11:13:35	21.75	21.80	21.75	+0.35	4	6113
11:13:34	21.75	21.80	21.75	+0.35	1	6109
11:13:31	21.70	21.75	21.75	+0.35	1	6108
11:13:29	21.75	21.80	21.75	+0.35	1	6107
11:13:28	21.70	21.75	21.75	+0.35	1	6106
11:13:27	21.75	21.80	21.75	+0.35	4	6105
11:13:25	21.75	21.80	21.75	+0.35	5	6101
11:13:24	21.75	21.80	21.75	+0.35	3	6096
11:13:23	21.75	21.80	21.75	+0.35	1	6093
11:13:22	21.70	21.75	21.75	+0.35	6	6092
11:13:16	21.75	21.80	21.75	+0.35	1	6086
11:13:16	21.75	21.80	21.75	+0.35	2	6085
11:13:16	21.75	21.80	21.75	+0.35	5	6083
11:13:15	21.75	21.80	21.75	+0.35	1	6078
11:13:13	21.75	21.80	21.75	+0.35	1	6077
11:13:12	21.75	21.80	21.80	+0.40	2	6076
11:13:11	21.75	21.80	21.75	+0.35	1	6074
11:13:05	21.75	21.80	21.75	+0.35	1	6073
11:13:03	21.75	21.80	21.80	+0.40	1	6072
11:12:58	21.75	21.80	21.80	+0.40	1	6071
11:12:55	21.75	21.80	21.75	+0.35	1	6070
11:12:55	21.75	21.80	21.80	+0.40	2	6069
11:12:52	21.75	21.80	21.80	+0.40	3	6067
11:12:52	21.75	21.80	21.75	+0.35	3	6064
11:12:52	21.75	21.80	21.75	+0.35	2	6061
11:12:50	21.75	21.80	21.75	+0.35	1	6059
11:12:47	21.75	21.80	21.75	+0.35	1	6058
11:12:45	21.75	21.80	21.80	+0.40	1	6057
11:12:44	21.75	21.80	21.75	+0.35	1	6056
11:12:44	21.75	21.80	21.80	+0.40	10	6055
11:12:36	21.75	21.80	21.80	+0.40	1	6045
11:12:26	21.75	21.80	21.75	+0.35	1	6044
11:12:26	21.70	21.75	21.75	+0.35	1	6043
11:12:24	21.70	21.75	21.75	+0.35	20	6042
11:12:22	21.70	21.75	21.75	+0.35	2	6022
11:12:19	21.70	21.75	21.75	+0.35	1	6020
11:12:11	21.70	21.75	21.75	+0.35	2	6019
11:12:09	21.70	21.75	21.75	+0.35	1	6017
11:12:01	21.70	21.75	21.70	+0.30	1	6016
11:11:51	21.65	21.70	21.70	+0.30	27	6015
11:11:47	21.65	21.70	21.65	+0.25	10	5988
11:11:37	21.55	21.65	21.65	+0.25	34	5978
11:11:37	21.50	21.60	21.60	+0.20	56	5944
11:11:36	21.50	21.55	21.55	+0.15	3	5888
11:11:28	21.50	21.55	21.55	+0.15	1	5885
11:11:07	21.50	21.55	21.55	+0.15	1	5884
11:10:21	21.50	21.55	21.55	+0.15	1	5883
11:10:10	21.50	21.55	21.55	+0.15	2	5882
11:09:49	21.50	21.55	21.55	+0.15	5	5880
11:09:39	21.50	21.55	21.50	+0.10	2	5875
11:09:04	21.50	21.55	21.55	+0.15	2	5873
11:08:51	21.50	21.55	21.55	+0.15	10	5871
11:08:14	21.50	21.55	21.50	+0.10	1	5861
11:08:09	21.50	21.55	21.50	+0.10	3	5860
11:08:02	21.50	21.55	21.50	+0.10	1	5857
11:07:54	21.50	21.55	21.50	+0.10	5	5856
11:07:52	21.50	21.55	21.55	+0.15	1	5851
11:07:32	21.50	21.55	21.50	+0.10	1	5850
11:07:14	21.50	21.55	21.50	+0.10	1	5849
11:07:08	21.50	21.55	21.55	+0.15	1	5848
11:06:55	21.45	21.50	21.50	+0.10	1	5847
11:06:45	21.45	21.50	21.50	+0.10	1	5846
11:06:19	21.50	21.55	21.50	+0.10	1	5845
11:06:12	21.45	21.50	21.50	+0.10	2	5844
11:05:37	21.50	21.55	21.50	+0.10	18	5842
11:05:00	21.50	21.55	21.50	+0.10	2	5824
11:04:53	21.55	21.60	21.55	+0.15	5	5822
11:04:18	21.55	21.60	21.60	+0.20	2	5817
11:04:14	21.55	21.60	21.60	+0.20	5	5815
11:04:03	21.55	21.60	21.60	+0.20	5	5810
11:03:58	21.55	21.60	21.55	+0.15	1	5805
11:03:34	21.55	21.60	21.60	+0.20	1	5804
11:03:34	21.55	21.60	21.60	+0.20	1	5803
11:03:02	21.55	21.60	21.60	+0.20	1	5802
11:02:42	21.55	21.60	21.60	+0.20	2	5801
11:02:40	21.55	21.60	21.60	+0.20	3	5799
11:02:38	21.55	21.60	21.60	+0.20	1	5796
11:02:33	21.55	21.60	21.60	+0.20	3	5795
11:02:24	21.55	21.60	21.60	+0.20	1	5792
11:02:10	21.50	21.55	21.55	+0.15	1	5791
11:02:03	21.50	21.60	21.60	+0.20	5	5790
11:02:01	21.50	21.55	21.55	+0.15	2	5785
11:01:56	21.50	21.55	21.50	+0.10	1	5783
11:01:25	21.50	21.60	21.50	+0.10	1	5782
11:01:23	21.50	21.55	21.55	+0.15	31	5781
11:01:11	21.50	21.55	21.50	+0.10	4	5750
11:01:10	21.50	21.55	21.50	+0.10	2	5746
11:00:50	21.50	21.55	21.50	+0.10	10	5744
11:00:48	21.50	21.55	21.50	+0.10	1	5734
11:00:42	21.50	21.55	21.50	+0.10	2	5733
11:00:34	21.50	21.55	21.50	+0.10	1	5731
11:00:02	21.50	21.55	21.50	+0.10	1	5730
10:59:59	21.50	21.55	21.50	+0.10	15	5729
10:59:43	21.50	21.55	21.50	+0.10	1	5714
10:59:35	21.50	21.55	21.50	+0.10	1	5713
10:59:29	21.50	21.55	21.50	+0.10	6	5712
10:59:24	21.50	21.55	21.50	+0.10	1	5706
10:59:03	21.50	21.55	21.50	+0.10	2	5705
10:58:58	21.50	21.55	21.50	+0.10	1	5703
10:57:49	21.50	21.55	21.50	+0.10	1	5702
10:57:01	21.50	21.55	21.50	+0.10	1	5701
10:56:23	21.50	21.55	21.50	+0.10	1	5700
10:55:48	21.45	21.50	21.50	+0.10	2	5699
10:55:46	21.45	21.50	21.50	+0.10	5	5697
10:55:15	21.50	21.55	21.50	+0.10	1	5692
10:55:05	21.45	21.50	21.50	+0.10	5	5691
10:54:39	21.45	21.50	21.50	+0.10	1	5686
10:54:37	21.45	21.50	21.50	+0.10	1	5685
10:54:26	21.45	21.50	21.50	+0.10	2	5684
10:54:14	21.45	21.50	21.50	+0.10	1	5682
10:54:01	21.45	21.50	21.50	+0.10	1	5681
10:53:59	21.45	21.50	21.50	+0.10	2	5680
10:53:51	21.45	21.50	21.50	+0.10	20	5678
10:53:20	21.45	21.50	21.45	+0.05	3	5658
10:53:05	21.45	21.50	21.50	+0.10	1	5655
10:51:50	21.45	21.50	21.50	+0.10	2	5654
10:51:44	21.45	21.50	21.45	+0.05	1	5652
10:51:43	21.45	21.50	21.50	+0.10	1	5651
10:51:34	21.45	21.50	21.50	+0.10	1	5650
10:51:32	21.45	21.50	21.50	+0.10	1	5649
10:51:27	21.45	21.50	21.50	+0.10	4	5648
10:51:16	21.45	21.50	21.50	+0.10	1	5644
10:51:13	21.45	21.50	21.50	+0.10	1	5643
10:51:11	21.45	21.50	21.50	+0.10	1	5642
10:51:09	21.45	21.50	21.50	+0.10	1	5641
10:51:02	21.45	21.50	21.50	+0.10	3	5640
10:50:49	21.45	21.50	21.45	+0.05	2	5637
10:50:44	21.45	21.50	21.45	+0.05	3	5635
10:50:24	21.45	21.50	21.50	+0.10	1	5632
10:49:49	21.45	21.50	21.50	+0.10	1	5631
10:49:47	21.45	21.50	21.45	+0.05	1	5630
10:49:41	21.45	21.50	21.45	+0.05	12	5629
10:49:00	21.45	21.50	21.45	+0.05	1	5617
10:48:36	21.45	21.50	21.45	+0.05	1	5616
10:48:26	21.45	21.50	21.45	+0.05	1	5615
10:48:12	21.45	21.50	21.45	+0.05	3	5614
10:47:41	21.45	21.55	21.45	+0.05	1	5611
10:47:40	21.50	21.55	21.50	+0.10	1	5610
10:47:39	21.50	21.55	21.50	+0.10	1	5609
10:47:28	21.50	21.55	21.50	+0.10	1	5608
10:47:27	21.50	21.55	21.50	+0.10	1	5607
10:47:25	21.50	21.55	21.50	+0.10	15	5606
10:47:24	21.50	21.55	21.50	+0.10	2	5591
10:47:17	21.50	21.55	21.50	+0.10	5	5589
10:46:53	21.50	21.55	21.50	+0.10	1	5584
10:46:46	21.50	21.55	21.50	+0.10	5	5583
10:46:25	21.50	21.55	21.50	+0.10	5	5578
10:46:11	21.50	21.55	21.50	+0.10	4	5573
10:45:20	21.55	21.60	21.55	+0.15	28	5569
10:44:30	21.55	21.60	21.60	+0.20	2	5541
10:44:24	21.55	21.60	21.55	+0.15	1	5539
10:44:23	21.55	21.60	21.55	+0.15	2	5538
10:43:43	21.55	21.60	21.55	+0.15	3	5536
10:43:34	21.55	21.60	21.55	+0.15	5	5533
10:43:23	21.55	21.60	21.50	+0.10	2	5528
10:43:23	21.55	21.60	21.55	+0.15	1	5526
10:43:09	21.55	21.60	21.55	+0.15	1	5525
10:43:06	21.55	21.60	21.55	+0.15	1	5524
10:42:46	21.55	21.60	21.60	+0.20	10	5523
10:42:00	21.55	21.60	21.55	+0.15	1	5513
10:41:51	21.55	21.60	21.55	+0.15	1	5512
10:41:51	21.55	21.60	21.55	+0.15	1	5511
10:41:46	21.55	21.60	21.55	+0.15	3	5510
10:41:46	21.50	21.55	21.55	+0.15	7	5507
10:41:40	21.50	21.55	21.50	+0.10	2	5500
10:41:29	21.50	21.55	21.55	+0.15	2	5498
10:40:36	21.55	21.60	21.55	+0.15	1	5496
10:40:12	21.55	21.60	21.55	+0.15	33	5495
10:40:12	21.55	21.60	21.55	+0.15	3	5462
10:39:59	21.55	21.60	21.55	+0.15	1	5459
10:39:47	21.55	21.60	21.55	+0.15	15	5458
10:39:33	21.55	21.60	21.60	+0.20	5	5443
10:39:19	21.55	21.60	21.55	+0.15	5	5438
10:39:14	21.55	21.60	21.60	+0.20	1	5433
10:39:07	21.55	21.60	21.55	+0.15	6	5432
10:38:46	21.55	21.60	21.55	+0.15	1	5426
10:38:30	21.55	21.60	21.55	+0.15	3	5425
10:38:25	21.55	21.60	21.55	+0.15	1	5422
10:38:20	21.55	21.60	21.55	+0.15	2	5421
10:38:18	21.55	21.60	21.55	+0.15	10	5419
10:38:11	21.50	21.55	21.55	+0.15	1	5409
10:38:07	21.50	21.55	21.55	+0.15	1	5408
10:38:04	21.50	21.55	21.55	+0.15	3	5407
10:38:02	21.50	21.55	21.55	+0.15	1	5404
10:37:45	21.50	21.55	21.55	+0.15	5	5403
10:37:39	21.50	21.55	21.55	+0.15	1	5398
10:37:19	21.50	21.55	21.55	+0.15	6	5397
10:37:17	21.50	21.55	21.55	+0.15	2	5391
10:36:44	21.50	21.55	21.50	+0.10	1	5389
10:36:35	21.50	21.55	21.50	+0.10	1	5388
10:36:15	21.50	21.55	21.50	+0.10	2	5387
10:35:47	21.50	21.55	21.55	+0.15	2	5385
10:35:35	21.55	21.60	21.55	+0.15	1	5383
10:35:32	21.55	21.60	21.55	+0.15	6	5382
10:35:32	21.55	21.60	21.55	+0.15	2	5376
10:35:32	21.55	21.60	21.55	+0.15	2	5374
10:35:05	21.55	21.60	21.55	+0.15	1	5372
10:34:50	21.55	21.60	21.55	+0.15	1	5371
10:34:48	21.55	21.60	21.55	+0.15	1	5370
10:34:12	21.55	21.60	21.55	+0.15	1	5369
10:34:04	21.55	21.60	21.55	+0.15	1	5368
10:33:48	21.55	21.60	21.55	+0.15	1	5367
10:33:39	21.55	21.60	21.55	+0.15	1	5366
10:33:10	21.55	21.60	21.55	+0.15	1	5365
10:33:01	21.55	21.60	21.55	+0.15	1	5364
10:32:56	21.55	21.60	21.55	+0.15	1	5363
10:32:52	21.55	21.60	21.55	+0.15	2	5362
10:32:20	21.50	21.55	21.55	+0.15	2	5360
10:32:17	21.55	21.60	21.55	+0.15	4	5358
10:32:17	21.55	21.60	21.55	+0.15	5	5354
10:32:11	21.55	21.60	21.55	+0.15	10	5349
10:32:02	21.55	21.60	21.55	+0.15	1	5339
10:31:47	21.55	21.60	21.55	+0.15	1	5338
10:31:44	21.55	21.60	21.55	+0.15	6	5337
10:31:35	21.55	21.60	21.55	+0.15	1	5331
10:31:27	21.55	21.60	21.55	+0.15	1	5330
10:31:24	21.55	21.60	21.60	+0.20	1	5329
10:30:48	21.60	21.65	21.60	+0.20	4	5328
10:30:18	21.60	21.65	21.60	+0.20	1	5324
10:29:57	21.55	21.65	21.55	+0.15	1	5323
10:29:57	21.60	21.65	21.55	+0.15	2	5322
10:29:57	21.60	21.65	21.60	+0.20	3	5320
10:29:18	21.55	21.60	21.60	+0.20	2	5317
10:29:16	21.55	21.60	21.60	+0.20	6	5315
10:28:58	21.55	21.60	21.55	+0.15	5	5309
10:28:40	21.55	21.60	21.55	+0.15	2	5304
10:28:36	21.55	21.60	21.55	+0.15	2	5302
10:28:27	21.55	21.60	21.55	+0.15	2	5300
10:28:22	21.55	21.60	21.60	+0.20	5	5298
10:28:08	21.50	21.55	21.55	+0.15	1	5293
10:27:52	21.50	21.55	21.55	+0.15	1	5292
10:27:31	21.50	21.55	21.55	+0.15	1	5291
10:27:15	21.50	21.55	21.50	+0.10	1	5290
10:27:08	21.50	21.55	21.50	+0.10	2	5289
10:26:50	21.50	21.55	21.55	+0.15	1	5287
10:26:44	21.50	21.55	21.50	+0.10	1	5286
10:26:35	21.50	21.55	21.50	+0.10	1	5285
10:26:31	21.50	21.55	21.50	+0.10	1	5284
10:26:26	21.50	21.55	21.50	+0.10	1	5283
10:26:21	21.50	21.55	21.50	+0.10	20	5282
10:26:16	21.50	21.55	21.50	+0.10	1	5262
10:26:07	21.55	21.60	21.50	+0.10	9	5261
10:26:07	21.55	21.60	21.55	+0.15	11	5252
10:26:02	21.55	21.60	21.55	+0.15	5	5241
10:25:59	21.55	21.60	21.55	+0.15	1	5236
10:25:49	21.55	21.60	21.60	+0.20	3	5235
10:25:25	21.60	21.65	21.60	+0.20	20	5232
10:25:05	21.60	21.65	21.60	+0.20	1	5212
10:25:00	21.60	21.65	21.65	+0.25	1	5211
10:24:54	21.60	21.65	21.60	+0.20	2	5210
10:23:58	21.60	21.70	21.60	+0.20	1	5208
10:23:52	21.60	21.70	21.60	+0.20	2	5207
10:23:51	21.60	21.70	21.60	+0.20	7	5205
10:23:49	21.65	21.70	21.65	+0.25	1	5198
10:23:08	21.60	21.70	21.60	+0.20	1	5197
10:23:03	21.60	21.70	21.60	+0.20	6	5196
10:23:02	21.60	21.65	21.65	+0.25	1	5190
10:22:59	21.65	21.70	21.65	+0.25	1	5189
10:22:59	21.60	21.65	21.65	+0.25	1	5188
10:22:59	21.60	21.65	21.65	+0.25	34	5187
10:22:56	21.60	21.65	21.65	+0.25	2	5153
10:22:55	21.60	21.65	21.60	+0.20	1	5151
10:22:42	21.60	21.65	21.60	+0.20	1	5150
10:22:41	21.60	21.65	21.60	+0.20	27	5149
10:22:40	21.60	21.65	21.65	+0.25	1	5122
10:22:34	21.60	21.65	21.60	+0.20	2	5121
10:22:13	21.65	21.70	21.65	+0.25	4	5119
10:22:11	21.65	21.70	21.65	+0.25	1	5115
10:21:55	21.65	21.70	21.65	+0.25	1	5114
10:21:55	21.65	21.70	21.65	+0.25	6	5113
10:21:53	21.65	21.70	21.65	+0.25	1	5107
10:21:50	21.65	21.70	21.65	+0.25	1	5106
10:21:45	21.70	21.80	21.70	+0.30	13	5105
10:21:38	21.75	21.80	21.75	+0.35	1	5092
10:21:38	21.70	21.80	21.70	+0.30	1	5091
10:21:26	21.70	21.80	21.70	+0.30	1	5090
10:21:26	21.75	21.80	21.75	+0.35	3	5089
10:21:26	21.70	21.75	21.75	+0.35	2	5086
10:21:00	21.70	21.75	21.70	+0.30	1	5084
10:20:51	21.70	21.75	21.70	+0.30	1	5083
10:20:48	21.70	21.75	21.70	+0.30	2	5082
10:20:46	21.70	21.75	21.70	+0.30	1	5080
10:20:24	21.65	21.70	21.70	+0.30	2	5079
10:20:24	21.70	21.75	21.70	+0.30	4	5077
10:20:20	21.70	21.75	21.70	+0.30	1	5073
10:20:13	21.70	21.80	21.70	+0.30	1	5072
10:20:13	21.75	21.80	21.70	+0.30	20	5071
10:20:13	21.75	21.80	21.75	+0.35	1	5051
10:20:02	21.75	21.80	21.75	+0.35	1	5050
10:20:02	21.80	21.85	21.80	+0.40	6	5049
10:19:51	21.80	21.85	21.85	+0.45	1	5043
10:19:50	21.80	21.85	21.80	+0.40	1	5042
10:19:40	21.80	21.85	21.85	+0.45	4	5041
10:19:34	21.80	21.85	21.85	+0.45	5	5037
10:19:29	21.80	21.85	21.80	+0.40	1	5032
10:19:28	21.80	21.85	21.85	+0.45	3	5031
10:19:27	21.80	21.85	21.85	+0.45	1	5028
10:19:25	21.80	21.85	21.80	+0.40	2	5027
10:19:16	21.80	21.85	21.85	+0.45	2	5025
10:19:15	21.80	21.85	21.80	+0.40	1	5023
10:19:06	21.80	21.85	21.80	+0.40	1	5022
10:19:06	21.80	21.85	21.80	+0.40	1	5021
10:19:04	21.75	21.80	21.85	+0.45	37	5020
10:19:04	21.75	21.80	21.80	+0.40	7	4983
10:18:57	21.75	21.80	21.80	+0.40	8	4976
10:18:56	21.80	21.85	21.80	+0.40	1	4968
10:18:55	21.75	21.80	21.80	+0.40	6	4967
10:18:48	21.75	21.80	21.80	+0.40	20	4961
10:18:44	21.75	21.80	21.80	+0.40	4	4941
10:18:35	21.75	21.80	21.80	+0.40	3	4937
10:18:19	21.80	21.85	21.80	+0.40	1	4934
10:18:18	21.80	21.85	21.80	+0.40	1	4933
10:18:11	21.80	21.85	21.80	+0.40	1	4932
10:18:09	21.80	21.85	21.80	+0.40	5	4931
10:18:09	21.80	21.85	21.80	+0.40	1	4926
10:17:51	21.80	21.85	21.85	+0.45	2	4925
10:17:49	21.80	21.85	21.80	+0.40	1	4923
10:17:40	21.80	21.85	21.80	+0.40	1	4922
10:17:35	21.80	21.85	21.85	+0.45	1	4921
10:17:35	21.80	21.85	21.85	+0.45	40	4920
10:17:26	21.80	21.85	21.80	+0.40	1	4880
10:17:26	21.80	21.85	21.85	+0.45	5	4879
10:17:21	21.80	21.85	21.80	+0.40	5	4874
10:17:20	21.80	21.85	21.85	+0.45	1	4869
10:17:19	21.75	21.80	21.80	+0.40	92	4868
10:17:19	21.70	21.75	21.75	+0.35	1	4776
10:17:19	21.70	21.75	21.75	+0.35	3	4775
10:17:19	21.75	21.80	21.75	+0.35	4	4772
10:17:17	21.75	21.80	21.75	+0.35	2	4768
10:17:11	21.75	21.80	21.75	+0.35	1	4766
10:17:10	21.75	21.80	21.75	+0.35	1	4765
10:16:53	21.75	21.80	21.75	+0.35	1	4764
10:16:33	21.75	21.80	21.75	+0.35	3	4763
10:16:23	21.75	21.80	21.75	+0.35	1	4760
10:16:20	21.75	21.80	21.80	+0.40	1	4759
10:16:20	21.75	21.80	21.75	+0.35	2	4758
10:16:05	21.70	21.80	21.80	+0.40	1	4756
10:16:03	21.70	21.75	21.75	+0.35	2	4755
10:16:00	21.70	21.80	21.80	+0.40	2	4753
10:15:58	21.70	21.75	21.75	+0.35	1	4751
10:15:47	21.75	21.80	21.70	+0.30	1	4750
10:15:47	21.75	21.80	21.75	+0.35	9	4749
10:15:39	21.70	21.75	21.75	+0.35	25	4740
10:15:25	21.70	21.75	21.75	+0.35	1	4715
10:15:19	21.70	21.75	21.70	+0.30	1	4714
10:15:17	21.70	21.75	21.70	+0.30	1	4713
10:15:09	21.65	21.70	21.70	+0.30	1	4712
10:15:09	21.65	21.70	21.70	+0.30	1	4711
10:15:09	21.70	21.75	21.70	+0.30	1	4710
10:15:09	21.70	21.75	21.70	+0.30	1	4709
10:15:08	21.70	21.75	21.70	+0.30	1	4708
10:15:02	21.65	21.70	21.70	+0.30	19	4707
10:14:58	21.60	21.65	21.65	+0.25	3	4688
10:14:52	21.60	21.65	21.65	+0.25	1	4685
10:14:52	21.60	21.65	21.65	+0.25	2	4684
10:14:52	21.65	21.70	21.65	+0.25	5	4682
10:14:50	21.65	21.70	21.70	+0.30	1	4677
10:14:41	21.65	21.70	21.65	+0.25	1	4676
10:14:37	21.60	21.65	21.65	+0.25	1	4675
10:14:35	21.65	21.70	21.65	+0.25	4	4674
10:14:35	21.65	21.70	21.65	+0.25	14	4670
10:14:35	21.65	21.70	21.65	+0.25	3	4656
10:14:35	21.65	21.70	21.65	+0.25	3	4653
10:14:35	21.65	21.70	21.70	+0.30	1	4650
10:14:32	21.65	21.70	21.70	+0.30	5	4649
10:14:31	21.65	21.70	21.65	+0.25	6	4644
10:14:10	21.65	21.70	21.70	+0.30	1	4638
10:14:02	21.65	21.70	21.70	+0.30	2	4637
10:13:50	21.65	21.70	21.65	+0.25	1	4635
10:13:30	21.65	21.70	21.65	+0.25	1	4634
10:13:28	21.65	21.70	21.65	+0.25	2	4633
10:13:13	21.65	21.70	21.70	+0.30	1	4631
10:13:13	21.65	21.70	21.70	+0.30	2	4630
10:13:12	21.65	21.70	21.70	+0.30	1	4628
10:12:30	21.70	21.75	21.70	+0.30	5	4627
10:12:30	21.70	21.75	21.70	+0.30	8	4622
10:12:12	21.70	21.75	21.75	+0.35	1	4614
10:12:04	21.70	21.75	21.75	+0.35	1	4613
10:11:27	21.70	21.75	21.75	+0.35	1	4612
10:11:19	21.70	21.75	21.75	+0.35	3	4611
10:11:10	21.70	21.75	21.75	+0.35	1	4608
10:10:49	21.70	21.75	21.75	+0.35	2	4607
10:10:36	21.70	21.75	21.75	+0.35	1	4605
10:10:36	21.75	21.80	21.75	+0.35	3	4604
10:10:36	21.70	21.75	21.75	+0.35	2	4601
10:10:27	21.70	21.75	21.75	+0.35	1	4599
10:10:15	21.75	21.80	21.75	+0.35	1	4598
10:10:15	21.70	21.75	21.75	+0.35	1	4597
10:10:10	21.70	21.75	21.75	+0.35	5	4596
10:10:09	21.70	21.75	21.75	+0.35	1	4591
10:09:53	21.70	21.75	21.75	+0.35	1	4590
10:09:43	21.70	21.75	21.75	+0.35	3	4589
10:09:37	21.70	21.80	21.70	+0.30	1	4586
10:09:36	21.70	21.75	21.70	+0.30	1	4585
10:09:35	21.75	21.80	21.75	+0.35	1	4584
10:09:35	21.70	21.75	21.75	+0.35	3	4583
10:09:34	21.70	21.75	21.75	+0.35	5	4580
10:09:14	21.70	21.75	21.75	+0.35	2	4575
10:09:02	21.70	21.75	21.75	+0.35	1	4573
10:08:47	21.70	21.75	21.75	+0.35	3	4572
10:08:45	21.70	21.75	21.75	+0.35	10	4569
10:08:34	21.70	21.75	21.70	+0.30	1	4559
10:08:32	21.65	21.70	21.70	+0.30	18	4558
10:08:26	21.65	21.70	21.70	+0.30	1	4540
10:08:14	21.65	21.70	21.70	+0.30	2	4539
10:08:04	21.65	21.70	21.70	+0.30	10	4537
10:07:42	21.65	21.70	21.70	+0.30	10	4527
10:07:34	21.65	21.70	21.65	+0.25	2	4517
10:07:30	21.65	21.70	21.65	+0.25	5	4515
10:07:29	21.65	21.70	21.70	+0.30	1	4510
10:07:07	21.65	21.70	21.65	+0.25	2	4509
10:07:07	21.70	21.75	21.70	+0.30	2	4507
10:07:06	21.65	21.70	21.70	+0.30	3	4505
10:06:59	21.65	21.70	21.65	+0.25	1	4502
10:06:38	21.70	21.75	21.65	+0.25	4	4501
10:06:38	21.70	21.75	21.70	+0.30	1	4497
10:06:35	21.65	21.70	21.75	+0.35	2	4496
10:06:35	21.65	21.70	21.70	+0.30	13	4494
10:06:29	21.65	21.70	21.70	+0.30	1	4481
10:06:25	21.65	21.70	21.70	+0.30	5	4480
10:06:24	21.65	21.70	21.70	+0.30	5	4475
10:06:21	21.65	21.70	21.70	+0.30	1	4470
10:05:50	21.70	21.75	21.70	+0.30	1	4469
10:05:49	21.70	21.75	21.70	+0.30	1	4468
10:05:45	21.65	21.70	21.70	+0.30	6	4467
10:05:41	21.70	21.75	21.70	+0.30	1	4461
10:05:37	21.70	21.75	21.70	+0.30	5	4460
10:05:34	21.70	21.75	21.70	+0.30	5	4455
10:05:29	21.70	21.75	21.75	+0.35	1	4450
10:05:22	21.70	21.75	21.70	+0.30	1	4449
10:05:16	21.70	21.75	21.70	+0.30	1	4448
10:05:12	21.70	21.75	21.75	+0.35	1	4447
10:05:12	21.70	21.75	21.70	+0.30	10	4446
10:05:07	21.70	21.75	21.70	+0.30	5	4436
10:05:02	21.70	21.75	21.70	+0.30	1	4431
10:04:53	21.70	21.75	21.70	+0.30	1	4430
10:04:48	21.70	21.75	21.70	+0.30	5	4429
10:04:47	21.70	21.75	21.70	+0.30	5	4424
10:04:46	21.70	21.75	21.70	+0.30	20	4419
10:04:38	21.70	21.75	21.70	+0.30	2	4399
10:04:37	21.70	21.75	21.70	+0.30	3	4397
10:04:32	21.70	21.75	21.75	+0.35	2	4394
10:04:23	21.70	21.75	21.70	+0.30	1	4392
10:04:19	21.70	21.75	21.75	+0.35	1	4391
10:04:17	21.70	21.75	21.75	+0.35	2	4390
10:04:14	21.70	21.75	21.75	+0.35	1	4388
10:04:12	21.70	21.75	21.75	+0.35	22	4387
10:04:07	21.70	21.75	21.70	+0.30	1	4365
10:04:06	21.70	21.75	21.75	+0.35	1	4364
10:03:51	21.70	21.75	21.75	+0.35	1	4363
10:03:44	21.70	21.75	21.75	+0.35	1	4362
10:03:44	21.75	21.80	21.75	+0.35	5	4361
10:03:37	21.70	21.75	21.75	+0.35	16	4356
10:03:35	21.70	21.75	21.70	+0.30	10	4340
10:03:29	21.75	21.80	21.75	+0.35	1	4330
10:03:29	21.75	21.80	21.75	+0.35	1	4329
10:03:27	21.75	21.80	21.75	+0.35	2	4328
10:03:26	21.70	21.75	21.75	+0.35	1	4326
10:03:21	21.75	21.80	21.75	+0.35	1	4325
10:03:18	21.75	21.80	21.75	+0.35	1	4324
10:03:16	21.75	21.80	21.75	+0.35	2	4323
10:03:15	21.75	21.80	21.75	+0.35	9	4321
10:03:14	21.75	21.80	21.75	+0.35	2	4312
10:03:14	21.75	21.80	21.80	+0.40	1	4310
10:03:00	21.75	21.80	21.80	+0.40	1	4309
10:02:57	21.80	21.85	21.80	+0.40	2	4308
10:02:56	21.80	21.85	21.80	+0.40	3	4306
10:02:51	21.75	21.80	21.80	+0.40	15	4303
10:02:50	21.75	21.80	21.80	+0.40	1	4288
10:02:49	21.75	21.80	21.75	+0.35	2	4287
10:02:47	21.75	21.80	21.80	+0.40	1	4285
10:02:45	21.75	21.80	21.75	+0.35	4	4284
10:02:45	21.75	21.80	21.80	+0.40	1	4280
10:02:45	21.75	21.80	21.75	+0.35	1	4279
10:02:44	21.75	21.80	21.80	+0.40	3	4278
10:02:35	21.75	21.80	21.75	+0.35	1	4275
10:02:34	21.75	21.80	21.80	+0.40	2	4274
10:02:34	21.75	21.80	21.80	+0.40	2	4272
10:02:30	21.75	21.80	21.80	+0.40	5	4270
10:02:27	21.80	21.85	21.80	+0.40	17	4265
10:02:24	21.80	21.85	21.80	+0.40	1	4248
10:02:24	21.80	21.85	21.80	+0.40	1	4247
10:02:22	21.80	21.85	21.80	+0.40	1	4246
10:02:18	21.80	21.85	21.80	+0.40	10	4245
10:02:17	21.80	21.85	21.85	+0.45	1	4235
10:02:17	21.80	21.85	21.80	+0.40	2	4234
10:02:12	21.80	21.85	21.80	+0.40	1	4232
10:02:11	21.80	21.85	21.85	+0.45	1	4231
10:02:10	21.80	21.85	21.80	+0.40	3	4230
10:02:08	21.80	21.85	21.80	+0.40	10	4227
10:02:07	21.80	21.85	21.80	+0.40	1	4217
10:02:04	21.80	21.90	21.80	+0.40	1	4216
10:02:02	21.85	21.90	21.85	+0.45	2	4215
10:01:59	21.85	21.90	21.85	+0.45	5	4213
10:01:59	21.85	21.90	21.85	+0.45	2	4208
10:01:59	21.80	21.85	21.85	+0.45	3	4206
10:01:59	21.80	21.85	21.85	+0.45	1	4203
10:01:57	21.80	21.85	21.85	+0.45	1	4202
10:01:56	21.80	21.85	21.85	+0.45	1	4201
10:01:55	21.85	21.90	21.85	+0.45	1	4200
10:01:55	21.85	21.90	21.85	+0.45	1	4199
10:01:55	21.80	21.85	21.85	+0.45	1	4198
10:01:54	21.80	21.85	21.90	+0.50	1	4197
10:01:54	21.80	21.85	21.85	+0.45	4	4196
10:01:53	21.80	21.85	21.85	+0.45	1	4192
10:01:53	21.80	21.85	21.85	+0.45	1	4191
10:01:50	21.80	21.85	21.85	+0.45	1	4190
10:01:49	21.80	21.85	21.85	+0.45	2	4189
10:01:49	21.80	21.85	21.85	+0.45	2	4187
10:01:46	21.80	21.85	21.85	+0.45	10	4185
10:01:46	21.80	21.85	21.85	+0.45	1	4175
10:01:46	21.80	21.85	21.85	+0.45	1	4174
10:01:46	21.80	21.85	21.85	+0.45	1	4173
10:01:45	21.80	21.85	21.80	+0.40	1	4172
10:01:44	21.80	21.85	21.85	+0.45	1	4171
10:01:42	21.80	21.85	21.85	+0.45	1	4170
10:01:40	21.80	21.90	21.90	+0.50	1	4169
10:01:40	21.85	21.90	21.85	+0.45	10	4168
10:01:40	21.85	21.90	21.85	+0.45	9	4158
10:01:37	21.85	21.90	21.85	+0.45	1	4149
10:01:37	21.85	21.90	21.85	+0.45	1	4148
10:01:36	21.85	21.90	21.90	+0.50	5	4147
10:01:28	21.85	21.90	21.85	+0.45	1	4142
10:01:26	21.85	21.90	21.90	+0.50	1	4141
10:01:26	21.80	21.85	21.85	+0.45	107	4140
10:01:26	21.75	21.80	21.80	+0.40	68	4033
10:01:26	21.75	21.80	21.80	+0.40	20	3965
10:01:26	21.75	21.80	21.80	+0.40	1	3945
10:01:23	21.75	21.80	21.75	+0.35	6	3944
10:01:20	21.75	21.80	21.75	+0.35	3	3938
10:01:18	21.70	21.75	21.75	+0.35	6	3935
10:01:13	21.70	21.75	21.75	+0.35	2	3929
10:01:13	21.75	21.80	21.75	+0.35	1	3927
10:01:11	21.75	21.80	21.75	+0.35	10	3926
10:01:09	21.75	21.80	21.75	+0.35	5	3916
10:01:09	21.75	21.80	21.75	+0.35	1	3911
10:01:08	21.70	21.75	21.75	+0.35	4	3910
10:01:08	21.70	21.75	21.75	+0.35	5	3906
10:01:08	21.70	21.75	21.75	+0.35	1	3901
10:01:07	21.70	21.75	21.75	+0.35	3	3900
10:01:06	21.70	21.75	21.75	+0.35	2	3897
10:01:06	21.70	21.75	21.75	+0.35	3	3895
10:01:05	21.70	21.75	21.75	+0.35	1	3892
10:01:04	21.70	21.75	21.75	+0.35	2	3891
10:01:03	21.70	21.75	21.75	+0.35	1	3889
10:00:55	21.70	21.75	21.75	+0.35	1	3888
10:00:53	21.70	21.75	21.70	+0.30	1	3887
10:00:52	21.70	21.75	21.75	+0.35	4	3886
10:00:52	21.70	21.75	21.70	+0.30	1	3882
10:00:50	21.70	21.75	21.70	+0.30	2	3881
10:00:41	21.70	21.75	21.70	+0.30	3	3879
10:00:35	21.70	21.75	21.75	+0.35	1	3876
10:00:35	21.70	21.75	21.75	+0.35	5	3875
10:00:33	21.70	21.75	21.75	+0.35	1	3870
10:00:30	21.70	21.75	21.75	+0.35	5	3869
10:00:25	21.70	21.75	21.75	+0.35	1	3864
10:00:22	21.70	21.75	21.75	+0.35	1	3863
10:00:20	21.70	21.75	21.75	+0.35	1	3862
10:00:19	21.60	21.70	21.70	+0.30	174	3861
10:00:19	21.60	21.65	21.65	+0.25	20	3687
10:00:14	21.60	21.65	21.65	+0.25	1	3667
10:00:14	21.60	21.65	21.65	+0.25	10	3666
10:00:14	21.60	21.65	21.65	+0.25	40	3656
10:00:10	21.55	21.60	21.60	+0.20	2	3616
10:00:09	21.55	21.60	21.60	+0.20	7	3614
10:00:09	21.55	21.60	21.60	+0.20	1	3607
10:00:07	21.55	21.60	21.60	+0.20	1	3606
10:00:07	21.60	21.65	21.60	+0.20	2	3605
10:00:04	21.60	21.65	21.65	+0.25	1	3603
10:00:01	21.55	21.60	21.60	+0.20	1	3602
10:00:00	21.60	21.65	21.60	+0.20	4	3601
09:59:55	21.60	21.65	21.60	+0.20	1	3597
09:59:47	21.55	21.60	21.60	+0.20	1	3596
09:59:47	21.55	21.60	21.60	+0.20	1	3595
09:59:44	21.55	21.60	21.60	+0.20	3	3594
09:59:43	21.55	21.60	21.60	+0.20	1	3591
09:59:43	21.60	21.65	21.60	+0.20	6	3590
09:59:43	21.60	21.65	21.65	+0.25	6	3584
09:59:39	21.60	21.65	21.60	+0.20	1	3578
09:59:37	21.60	21.65	21.60	+0.20	2	3577
09:59:37	21.60	21.65	21.65	+0.25	1	3575
09:59:37	21.60	21.65	21.65	+0.25	1	3574
09:59:34	21.60	21.65	21.60	+0.20	1	3573
09:59:31	21.60	21.65	21.60	+0.20	3	3572
09:59:29	21.60	21.65	21.60	+0.20	1	3569
09:59:24	21.60	21.65	21.60	+0.20	1	3568
09:59:20	21.55	21.60	21.60	+0.20	2	3567
09:59:17	21.55	21.60	21.60	+0.20	1	3565
09:59:16	21.60	21.65	21.60	+0.20	11	3564
09:59:02	21.55	21.60	21.60	+0.20	87	3553
09:58:59	21.50	21.55	21.55	+0.15	29	3466
09:58:24	21.50	21.55	21.50	+0.10	1	3437
09:57:51	21.50	21.55	21.50	+0.10	1	3436
09:57:50	21.50	21.55	21.55	+0.15	2	3435
09:57:42	21.50	21.55	21.55	+0.15	5	3433
09:57:39	21.50	21.55	21.55	+0.15	1	3428
09:57:28	21.50	21.55	21.55	+0.15	1	3427
09:56:06	21.55	21.60	21.55	+0.15	5	3426
09:56:03	21.55	21.60	21.60	+0.20	1	3421
09:56:01	21.55	21.60	21.55	+0.15	1	3420
09:56:00	21.55	21.60	21.55	+0.15	1	3419
09:55:49	21.55	21.60	21.55	+0.15	1	3418
09:55:47	21.50	21.55	21.55	+0.15	17	3417
09:55:37	21.50	21.55	21.55	+0.15	2	3400
09:55:30	21.50	21.55	21.55	+0.15	10	3398
09:55:23	21.50	21.55	21.55	+0.15	1	3388
09:54:59	21.45	21.50	21.50	+0.10	57	3387
09:54:58	21.40	21.45	21.45	+0.05	20	3330
09:54:52	21.40	21.45	21.40	0	3	3310
09:54:45	21.40	21.45	21.40	0	5	3307
09:54:21	21.40	21.45	21.45	+0.05	1	3302
09:54:04	21.40	21.45	21.45	+0.05	1	3301
09:53:42	21.40	21.45	21.40	0	1	3300
09:53:38	21.35	21.40	21.40	0	1	3299
09:53:38	21.40	21.45	21.40	0	1	3298
09:53:38	21.35	21.40	21.40	0	1	3297
09:53:38	21.40	21.45	21.40	0	4	3296
09:53:27	21.40	21.45	21.40	0	1	3292
09:53:17	21.40	21.45	21.40	0	4	3291
09:52:32	21.40	21.50	21.40	0	2	3287
09:52:27	21.40	21.50	21.40	0	1	3285
09:52:26	21.40	21.50	21.40	0	1	3284
09:52:01	21.40	21.50	21.40	0	1	3283
09:52:01	21.35	21.40	21.40	0	6	3282
09:52:01	21.35	21.40	21.40	0	1	3276
09:52:01	21.35	21.40	21.40	0	1	3275
09:52:01	21.45	21.50	21.40	0	25	3274
09:52:01	21.45	21.50	21.45	+0.05	7	3249
09:51:57	21.40	21.45	21.45	+0.05	7	3242
09:51:30	21.40	21.45	21.40	0	2	3235
09:51:24	21.40	21.45	21.40	0	1	3233
09:51:00	21.40	21.45	21.40	0	1	3232
09:50:50	21.40	21.45	21.40	0	1	3231
09:50:43	21.40	21.45	21.40	0	1	3230
09:50:34	21.35	21.40	21.40	0	2	3229
09:50:26	21.40	21.45	21.40	0	6	3227
09:50:23	21.40	21.45	21.40	0	3	3221
09:50:08	21.40	21.45	21.40	0	2	3218
09:49:56	21.35	21.40	21.40	0	1	3216
09:49:56	21.35	21.40	21.40	0	1	3215
09:49:56	21.40	21.45	21.40	0	5	3214
09:49:45	21.40	21.45	21.40	0	1	3209
09:49:41	21.35	21.40	21.40	0	1	3208
09:49:41	21.35	21.40	21.40	0	1	3207
09:49:38	21.35	21.40	21.35	-0.05	1	3206
09:49:36	21.35	21.40	21.40	0	2	3205
09:49:30	21.35	21.40	21.40	0	1	3203
09:49:25	21.35	21.40	21.35	-0.05	1	3202
09:49:22	21.35	21.40	21.35	-0.05	2	3201
09:49:19	21.35	21.40	21.35	-0.05	1	3199
09:49:19	21.35	21.40	21.40	0	1	3198
09:49:16	21.35	21.40	21.35	-0.05	1	3197
09:49:04	21.35	21.40	21.35	-0.05	1	3196
09:49:04	21.35	21.40	21.35	-0.05	1	3195
09:49:04	21.35	21.40	21.35	-0.05	1	3194
09:49:04	21.40	21.45	21.40	0	4	3193
09:49:04	21.40	21.45	21.40	0	18	3189
09:49:04	21.40	21.45	21.40	0	4	3171
09:49:04	21.40	21.45	21.40	0	5	3167
09:49:04	21.40	21.45	21.40	0	43	3162
09:49:04	21.40	21.45	21.40	0	1	3119
09:49:04	21.40	21.45	21.40	0	33	3118
09:49:04	21.40	21.45	21.40	0	3	3085
09:49:03	21.40	21.45	21.45	+0.05	1	3082
09:49:00	21.40	21.45	21.45	+0.05	1	3081
09:48:45	21.40	21.45	21.45	+0.05	1	3080
09:48:32	21.40	21.45	21.40	0	1	3079
09:48:32	21.40	21.45	21.45	+0.05	1	3078
09:48:11	21.40	21.45	21.45	+0.05	1	3077
09:48:09	21.45	21.50	21.45	+0.05	40	3076
09:48:09	21.45	21.50	21.45	+0.05	3	3036
09:47:36	21.45	21.50	21.45	+0.05	1	3033
09:47:05	21.45	21.50	21.45	+0.05	1	3032
09:46:56	21.45	21.50	21.45	+0.05	3	3031
09:46:45	21.45	21.50	21.45	+0.05	3	3028
09:46:07	21.45	21.50	21.45	+0.05	1	3025
09:46:06	21.45	21.50	21.45	+0.05	3	3024
09:46:04	21.45	21.50	21.45	+0.05	3	3021
09:45:30	21.45	21.50	21.45	+0.05	1	3018
09:45:18	21.45	21.50	21.45	+0.05	5	3017
09:44:50	21.45	21.50	21.50	+0.10	1	3012
09:44:49	21.45	21.50	21.50	+0.10	5	3011
09:44:32	21.50	21.55	21.50	+0.10	1	3006
09:44:05	21.50	21.55	21.50	+0.10	1	3005
09:43:46	21.50	21.55	21.50	+0.10	1	3004
09:43:46	21.45	21.50	21.50	+0.10	11	3003
09:43:46	21.45	21.50	21.50	+0.10	40	2992
09:43:43	21.45	21.50	21.50	+0.10	1	2952
09:43:36	21.40	21.50	21.50	+0.10	3	2951
09:43:35	21.40	21.45	21.45	+0.05	1	2948
09:43:35	21.40	21.45	21.45	+0.05	1	2947
09:43:35	21.45	21.50	21.45	+0.05	19	2946
09:43:33	21.45	21.50	21.50	+0.10	2	2927
09:43:26	21.45	21.50	21.45	+0.05	1	2925
09:43:16	21.45	21.50	21.45	+0.05	1	2924
09:43:09	21.45	21.50	21.45	+0.05	2	2923
09:42:25	21.40	21.50	21.40	0	1	2921
09:42:25	21.40	21.50	21.40	0	1	2920
09:42:25	21.40	21.50	21.40	0	30	2919
09:42:15	21.45	21.50	21.40	0	8	2889
09:42:15	21.45	21.50	21.45	+0.05	1	2881
09:42:08	21.40	21.45	21.45	+0.05	1	2880
09:42:06	21.40	21.45	21.40	0	5	2879
09:42:06	21.40	21.45	21.45	+0.05	4	2874
09:41:53	21.45	21.50	21.40	0	6	2870
09:41:53	21.45	21.50	21.45	+0.05	3	2864
09:41:29	21.40	21.50	21.40	0	5	2861
09:41:11	21.40	21.50	21.40	0	1	2856
09:41:08	21.40	21.45	21.50	+0.10	3	2855
09:41:08	21.40	21.45	21.45	+0.05	7	2852
09:41:06	21.40	21.45	21.40	0	1	2845
09:41:06	21.40	21.45	21.40	0	2	2844
09:41:05	21.40	21.45	21.45	+0.05	2	2842
09:40:49	21.40	21.45	21.40	0	1	2840
09:40:46	21.40	21.45	21.45	+0.05	2	2839
09:40:45	21.40	21.45	21.45	+0.05	3	2837
09:40:38	21.40	21.45	21.45	+0.05	1	2834
09:40:27	21.40	21.45	21.45	+0.05	3	2833
09:40:14	21.40	21.45	21.45	+0.05	1	2830
09:39:48	21.40	21.45	21.40	0	2	2829
09:39:48	21.40	21.45	21.40	0	1	2827
09:39:48	21.40	21.50	21.40	0	18	2826
09:39:40	21.40	21.45	21.45	+0.05	1	2808
09:39:30	21.40	21.50	21.40	0	1	2807
09:39:28	21.45	21.50	21.45	+0.05	8	2806
09:39:28	21.45	21.50	21.45	+0.05	10	2798
09:39:13	21.45	21.50	21.45	+0.05	2	2788
09:39:00	21.45	21.50	21.45	+0.05	1	2786
09:38:39	21.45	21.50	21.45	+0.05	1	2785
09:38:20	21.45	21.50	21.45	+0.05	1	2784
09:37:47	21.45	21.50	21.45	+0.05	1	2783
09:37:46	21.45	21.50	21.45	+0.05	2	2782
09:37:30	21.45	21.50	21.45	+0.05	2	2780
09:37:24	21.45	21.50	21.45	+0.05	1	2778
09:37:24	21.45	21.50	21.45	+0.05	2	2777
09:37:10	21.45	21.50	21.45	+0.05	2	2775
09:36:55	21.45	21.50	21.50	+0.10	2	2773
09:36:48	21.45	21.50	21.45	+0.05	1	2771
09:36:47	21.45	21.50	21.45	+0.05	2	2770
09:36:33	21.45	21.50	21.45	+0.05	10	2768
09:36:19	21.45	21.50	21.45	+0.05	1	2758
09:36:19	21.45	21.50	21.50	+0.10	1	2757
09:36:19	21.50	21.55	21.50	+0.10	31	2756
09:35:29	21.50	21.55	21.55	+0.15	3	2725
09:35:22	21.50	21.55	21.55	+0.15	3	2722
09:35:21	21.50	21.55	21.55	+0.15	4	2719
09:34:49	21.50	21.55	21.55	+0.15	1	2715
09:34:45	21.50	21.55	21.55	+0.15	1	2714
09:34:36	21.55	21.60	21.55	+0.15	4	2713
09:34:31	21.50	21.55	21.55	+0.15	1	2709
09:34:30	21.55	21.60	21.55	+0.15	1	2708
09:34:29	21.55	21.60	21.55	+0.15	5	2707
09:34:03	21.55	21.60	21.55	+0.15	1	2702
09:33:59	21.55	21.60	21.55	+0.15	2	2701
09:33:53	21.55	21.60	21.55	+0.15	2	2699
09:33:52	21.55	21.60	21.60	+0.20	1	2697
09:33:38	21.50	21.60	21.50	+0.10	1	2696
09:33:38	21.50	21.60	21.50	+0.10	22	2695
09:33:34	21.50	21.60	21.50	+0.10	2	2673
09:33:12	21.50	21.60	21.50	+0.10	1	2671
09:33:12	21.55	21.60	21.50	+0.10	4	2670
09:33:12	21.55	21.60	21.55	+0.15	6	2666
09:33:10	21.50	21.55	21.55	+0.15	16	2660
09:33:07	21.50	21.55	21.50	+0.10	1	2644
09:33:04	21.50	21.55	21.50	+0.10	1	2643
09:32:49	21.50	21.55	21.50	+0.10	1	2642
09:32:44	21.50	21.55	21.50	+0.10	8	2641
09:32:31	21.50	21.55	21.50	+0.10	1	2633
09:32:27	21.55	21.60	21.55	+0.15	1	2632
09:32:21	21.50	21.60	21.50	+0.10	1	2631
09:32:12	21.50	21.55	21.55	+0.15	1	2630
09:32:11	21.50	21.55	21.55	+0.15	1	2629
09:32:07	21.50	21.55	21.55	+0.15	4	2628
09:31:33	21.50	21.55	21.55	+0.15	1	2624
09:31:23	21.50	21.55	21.55	+0.15	1	2623
09:31:23	21.55	21.60	21.55	+0.15	13	2622
09:31:23	21.55	21.60	21.55	+0.15	6	2609
09:31:05	21.55	21.60	21.55	+0.15	1	2603
09:30:42	21.55	21.60	21.60	+0.20	1	2602
09:30:34	21.55	21.60	21.60	+0.20	1	2601
09:30:32	21.55	21.60	21.60	+0.20	1	2600
09:30:26	21.55	21.60	21.60	+0.20	5	2599
09:30:13	21.55	21.60	21.55	+0.15	1	2594
09:30:06	21.55	21.60	21.55	+0.15	1	2593
09:30:05	21.55	21.60	21.60	+0.20	1	2592
09:30:03	21.55	21.60	21.55	+0.15	2	2591
09:29:41	21.55	21.60	21.55	+0.15	1	2589
09:29:28	21.55	21.65	21.55	+0.15	1	2588
09:29:20	21.55	21.60	21.55	+0.15	6	2587
09:29:20	21.60	21.65	21.60	+0.20	41	2581
09:29:20	21.60	21.65	21.60	+0.20	1	2540
09:29:20	21.60	21.65	21.60	+0.20	5	2539
09:29:20	21.60	21.65	21.60	+0.20	1	2534
09:29:19	21.60	21.65	21.60	+0.20	10	2533
09:29:19	21.60	21.65	21.60	+0.20	6	2523
09:29:19	21.60	21.65	21.60	+0.20	10	2517
09:29:05	21.60	21.65	21.65	+0.25	1	2507
09:28:47	21.60	21.65	21.65	+0.25	3	2506
09:28:45	21.65	21.70	21.65	+0.25	5	2503
09:28:45	21.65	21.70	21.65	+0.25	14	2498
09:28:45	21.65	21.70	21.65	+0.25	1	2484
09:28:41	21.60	21.65	21.65	+0.25	1	2483
09:28:32	21.60	21.65	21.65	+0.25	1	2482
09:28:30	21.60	21.65	21.65	+0.25	1	2481
09:28:27	21.60	21.65	21.60	+0.20	1	2480
09:28:23	21.60	21.65	21.60	+0.20	2	2479
09:28:19	21.60	21.65	21.60	+0.20	3	2477
09:28:12	21.65	21.70	21.65	+0.25	13	2474
09:27:52	21.60	21.65	21.65	+0.25	1	2461
09:27:50	21.60	21.65	21.65	+0.25	1	2460
09:27:46	21.60	21.65	21.65	+0.25	1	2459
09:27:38	21.60	21.70	21.70	+0.30	1	2458
09:27:37	21.65	21.70	21.65	+0.25	10	2457
09:27:34	21.65	21.70	21.65	+0.25	1	2447
09:27:14	21.65	21.70	21.65	+0.25	1	2446
09:27:11	21.65	21.70	21.65	+0.25	1	2445
09:27:07	21.65	21.70	21.65	+0.25	1	2444
09:27:05	21.65	21.70	21.65	+0.25	1	2443
09:27:05	21.65	21.70	21.65	+0.25	5	2442
09:27:03	21.65	21.70	21.65	+0.25	1	2437
09:27:00	21.65	21.70	21.65	+0.25	5	2436
09:26:54	21.65	21.70	21.70	+0.30	1	2431
09:26:49	21.65	21.70	21.70	+0.30	5	2430
09:26:46	21.60	21.65	21.65	+0.25	1	2425
09:26:43	21.60	21.70	21.70	+0.30	1	2424
09:26:42	21.60	21.65	21.65	+0.25	1	2423
09:26:32	21.55	21.65	21.65	+0.25	11	2422
09:26:15	21.55	21.60	21.60	+0.20	7	2411
09:25:58	21.60	21.65	21.60	+0.20	1	2404
09:25:51	21.60	21.65	21.60	+0.20	1	2403
09:25:40	21.60	21.65	21.60	+0.20	1	2402
09:25:38	21.60	21.65	21.65	+0.25	1	2401
09:25:36	21.60	21.65	21.60	+0.20	6	2400
09:25:21	21.60	21.65	21.60	+0.20	2	2394
09:25:08	21.60	21.65	21.60	+0.20	5	2392
09:25:03	21.60	21.65	21.60	+0.20	1	2387
09:25:01	21.60	21.65	21.60	+0.20	1	2386
09:24:58	21.60	21.65	21.60	+0.20	5	2385
09:24:57	21.60	21.65	21.60	+0.20	1	2380
09:24:55	21.60	21.65	21.60	+0.20	10	2379
09:24:50	21.60	21.65	21.60	+0.20	10	2369
09:24:39	21.60	21.65	21.65	+0.25	3	2359
09:24:36	21.60	21.65	21.60	+0.20	1	2356
09:24:32	21.60	21.65	21.60	+0.20	3	2355
09:24:23	21.60	21.65	21.60	+0.20	1	2352
09:24:19	21.60	21.65	21.60	+0.20	1	2351
09:24:19	21.60	21.65	21.60	+0.20	2	2350
09:24:19	21.65	21.70	21.65	+0.25	60	2348
09:24:04	21.65	21.70	21.70	+0.30	3	2288
09:24:02	21.65	21.70	21.70	+0.30	1	2285
09:23:48	21.65	21.70	21.70	+0.30	1	2284
09:23:42	21.65	21.70	21.70	+0.30	2	2283
09:23:35	21.65	21.70	21.70	+0.30	1	2281
09:23:32	21.65	21.70	21.65	+0.25	1	2280
09:23:31	21.65	21.70	21.70	+0.30	3	2279
09:23:27	21.65	21.70	21.70	+0.30	2	2276
09:23:27	21.65	21.70	21.65	+0.25	1	2274
09:23:20	21.65	21.70	21.70	+0.30	1	2273
09:23:16	21.60	21.65	21.65	+0.25	3	2272
09:23:13	21.60	21.65	21.65	+0.25	1	2269
09:23:10	21.60	21.65	21.65	+0.25	1	2268
09:23:08	21.60	21.65	21.65	+0.25	2	2267
09:23:06	21.60	21.65	21.65	+0.25	2	2265
09:23:00	21.60	21.65	21.65	+0.25	1	2263
09:22:53	21.60	21.65	21.65	+0.25	1	2262
09:22:52	21.60	21.65	21.65	+0.25	1	2261
09:22:50	21.60	21.65	21.65	+0.25	1	2260
09:22:49	21.60	21.65	21.65	+0.25	1	2259
09:22:43	21.65	21.70	21.65	+0.25	3	2258
09:22:43	21.65	21.70	21.65	+0.25	1	2255
09:22:38	21.65	21.70	21.65	+0.25	5	2254
09:22:37	21.65	21.70	21.65	+0.25	1	2249
09:22:36	21.60	21.65	21.65	+0.25	1	2248
09:22:32	21.60	21.65	21.65	+0.25	1	2247
09:22:30	21.60	21.65	21.65	+0.25	1	2246
09:22:28	21.60	21.65	21.70	+0.30	5	2245
09:22:28	21.60	21.65	21.65	+0.25	5	2240
09:22:25	21.60	21.65	21.65	+0.25	1	2235
09:22:19	21.65	21.70	21.65	+0.25	4	2234
09:22:19	21.65	21.70	21.65	+0.25	1	2230
09:22:15	21.65	21.70	21.65	+0.25	1	2229
09:22:07	21.65	21.70	21.65	+0.25	1	2228
09:22:07	21.65	21.70	21.65	+0.25	1	2227
09:22:03	21.60	21.65	21.65	+0.25	8	2226
09:21:54	21.60	21.65	21.65	+0.25	5	2218
09:21:48	21.60	21.65	21.60	+0.20	1	2213
09:21:35	21.55	21.65	21.65	+0.25	1	2212
09:21:33	21.50	21.60	21.60	+0.20	29	2211
09:21:33	21.50	21.55	21.55	+0.15	4	2182
09:21:33	21.45	21.55	21.55	+0.15	17	2178
09:21:33	21.45	21.50	21.50	+0.10	1	2161
09:21:33	21.45	21.50	21.50	+0.10	1	2160
09:21:23	21.50	21.55	21.50	+0.10	1	2159
09:21:23	21.50	21.55	21.50	+0.10	2	2158
09:21:23	21.50	21.55	21.50	+0.10	10	2156
09:21:06	21.50	21.55	21.55	+0.15	1	2146
09:21:02	21.50	21.55	21.55	+0.15	1	2145
09:20:58	21.50	21.55	21.55	+0.15	2	2144
09:20:48	21.50	21.55	21.50	+0.10	2	2142
09:20:48	21.50	21.55	21.55	+0.15	10	2140
09:20:43	21.50	21.55	21.50	+0.10	5	2130
09:20:36	21.50	21.55	21.50	+0.10	2	2125
09:20:28	21.50	21.55	21.50	+0.10	5	2123
09:20:24	21.50	21.55	21.50	+0.10	1	2118
09:20:17	21.50	21.55	21.50	+0.10	1	2117
09:20:16	21.45	21.50	21.50	+0.10	4	2116
09:20:06	21.50	21.55	21.50	+0.10	7	2112
09:20:03	21.50	21.55	21.55	+0.15	1	2105
09:20:00	21.50	21.55	21.55	+0.15	4	2104
09:19:54	21.50	21.55	21.55	+0.15	1	2100
09:19:50	21.50	21.55	21.55	+0.15	1	2099
09:19:44	21.50	21.55	21.55	+0.15	2	2098
09:19:36	21.50	21.55	21.55	+0.15	7	2096
09:19:00	21.45	21.55	21.45	+0.05	1	2089
09:18:51	21.50	21.55	21.45	+0.05	7	2088
09:18:51	21.50	21.55	21.50	+0.10	4	2081
09:18:45	21.55	21.60	21.55	+0.15	11	2077
09:18:44	21.50	21.55	21.55	+0.15	9	2066
09:18:39	21.45	21.50	21.50	+0.10	2	2057
09:18:35	21.50	21.55	21.50	+0.10	1	2055
09:18:25	21.45	21.55	21.55	+0.15	10	2054
09:18:16	21.50	21.55	21.50	+0.10	6	2044
09:18:16	21.50	21.55	21.50	+0.10	10	2038
09:17:57	21.50	21.55	21.50	+0.10	2	2028
09:17:56	21.50	21.55	21.55	+0.15	1	2026
09:17:41	21.50	21.55	21.50	+0.10	6	2025
09:17:38	21.50	21.55	21.50	+0.10	1	2019
09:17:25	21.50	21.55	21.50	+0.10	1	2018
09:17:23	21.50	21.55	21.55	+0.15	1	2017
09:17:14	21.45	21.50	21.50	+0.10	24	2016
09:17:10	21.40	21.45	21.45	+0.05	4	1992
09:17:10	21.45	21.50	21.45	+0.05	6	1988
09:17:06	21.45	21.50	21.45	+0.05	2	1982
09:16:49	21.45	21.50	21.45	+0.05	1	1980
09:16:46	21.45	21.50	21.45	+0.05	1	1979
09:16:18	21.40	21.45	21.45	+0.05	8	1978
09:16:08	21.40	21.50	21.40	0	4	1970
09:15:55	21.45	21.50	21.40	0	6	1966
09:15:55	21.45	21.50	21.45	+0.05	4	1960
09:15:53	21.50	21.55	21.50	+0.10	1	1956
09:15:53	21.45	21.50	21.50	+0.10	5	1955
09:15:52	21.45	21.50	21.50	+0.10	2	1950
09:15:39	21.45	21.50	21.50	+0.10	1	1948
09:15:16	21.45	21.50	21.45	+0.05	1	1947
09:15:16	21.45	21.50	21.45	+0.05	14	1946
09:15:16	21.45	21.50	21.45	+0.05	16	1932
09:15:13	21.50	21.55	21.50	+0.10	16	1916
09:14:42	21.50	21.55	21.55	+0.15	1	1900
09:14:40	21.50	21.60	21.60	+0.20	1	1899
09:14:32	21.50	21.60	21.60	+0.20	1	1898
09:14:22	21.55	21.60	21.55	+0.15	1	1897
09:14:22	21.50	21.55	21.55	+0.15	1	1896
09:14:21	21.50	21.55	21.55	+0.15	1	1895
09:14:18	21.50	21.55	21.55	+0.15	2	1894
09:14:17	21.50	21.55	21.55	+0.15	2	1892
09:14:13	21.50	21.55	21.50	+0.10	3	1890
09:14:10	21.50	21.55	21.55	+0.15	1	1887
09:14:08	21.50	21.55	21.55	+0.15	2	1886
09:14:08	21.50	21.55	21.50	+0.10	1	1884
09:13:55	21.50	21.55	21.50	+0.10	1	1883
09:13:51	21.45	21.50	21.50	+0.10	1	1882
09:13:51	21.45	21.50	21.50	+0.10	5	1881
09:13:51	21.45	21.50	21.50	+0.10	10	1876
09:13:46	21.45	21.50	21.50	+0.10	2	1866
09:13:39	21.45	21.50	21.50	+0.10	1	1864
09:13:32	21.45	21.50	21.50	+0.10	10	1863
09:13:22	21.45	21.50	21.45	+0.05	2	1853
09:13:18	21.45	21.50	21.45	+0.05	1	1851
09:13:10	21.45	21.50	21.45	+0.05	3	1850
09:12:58	21.40	21.45	21.45	+0.05	8	1847
09:12:58	21.40	21.45	21.45	+0.05	11	1839
09:12:58	21.35	21.40	21.40	0	11	1828
09:12:57	21.35	21.40	21.35	-0.05	1	1817
09:12:48	21.35	21.40	21.40	0	1	1816
09:12:42	21.30	21.40	21.30	-0.10	10	1815
09:12:39	21.35	21.45	21.35	-0.05	1	1805
09:12:32	21.30	21.40	21.30	-0.10	2	1804
09:12:28	21.30	21.45	21.30	-0.10	2	1802
09:12:14	21.30	21.40	21.30	-0.10	2	1800
09:12:13	21.30	21.40	21.30	-0.10	10	1798
09:12:07	21.35	21.40	21.30	-0.10	3	1788
09:12:07	21.35	21.40	21.35	-0.05	2	1785
09:12:06	21.35	21.40	21.35	-0.05	1	1783
09:12:04	21.35	21.40	21.35	-0.05	1	1782
09:12:04	21.30	21.35	21.35	-0.05	1	1781
09:12:00	21.30	21.35	21.30	-0.10	1	1780
09:11:57	21.30	21.35	21.30	-0.10	3	1779
09:11:56	21.30	21.35	21.35	-0.05	1	1776
09:11:54	21.30	21.35	21.30	-0.10	2	1775
09:11:50	21.30	21.35	21.30	-0.10	1	1773
09:11:46	21.35	21.40	21.35	-0.05	1	1772
09:11:46	21.35	21.40	21.35	-0.05	1	1771
09:11:46	21.35	21.40	21.35	-0.05	1	1770
09:11:46	21.35	21.40	21.35	-0.05	1	1769
09:11:45	21.35	21.45	21.35	-0.05	35	1768
09:11:24	21.40	21.45	21.40	0	9	1733
09:11:24	21.35	21.40	21.40	0	11	1724
09:11:07	21.35	21.45	21.45	+0.05	1	1713
09:11:05	21.40	21.45	21.40	0	2	1712
09:11:01	21.35	21.45	21.45	+0.05	2	1710
09:10:57	21.35	21.45	21.45	+0.05	1	1708
09:10:56	21.35	21.45	21.45	+0.05	1	1707
09:10:54	21.40	21.45	21.40	0	20	1706
09:10:50	21.40	21.50	21.40	0	2	1686
09:10:48	21.45	21.50	21.45	+0.05	3	1684
09:10:45	21.45	21.50	21.45	+0.05	1	1681
09:10:25	21.45	21.55	21.45	+0.05	5	1680
09:10:20	21.40	21.45	21.45	+0.05	3	1675
09:10:18	21.40	21.50	21.50	+0.10	6	1672
09:10:12	21.35	21.45	21.45	+0.05	2	1666
09:10:11	21.35	21.40	21.40	0	1	1664
09:10:11	21.40	21.45	21.40	0	27	1663
09:10:11	21.40	21.45	21.40	0	6	1636
09:10:11	21.40	21.45	21.40	0	13	1630
09:10:11	21.45	21.50	21.45	+0.05	2	1617
09:10:11	21.45	21.50	21.45	+0.05	1	1615
09:10:06	21.45	21.50	21.45	+0.05	1	1614
09:10:06	21.45	21.50	21.45	+0.05	2	1613
09:10:05	21.45	21.50	21.45	+0.05	5	1611
09:09:58	21.45	21.50	21.45	+0.05	1	1606
09:09:57	21.45	21.50	21.45	+0.05	4	1605
09:09:57	21.40	21.45	21.45	+0.05	1	1601
09:09:43	21.40	21.45	21.45	+0.05	1	1600
09:09:42	21.40	21.50	21.40	0	41	1599
09:09:41	21.40	21.50	21.50	+0.10	5	1558
09:09:37	21.45	21.50	21.45	+0.05	1	1553
09:09:35	21.40	21.50	21.40	0	1	1552
09:09:34	21.45	21.50	21.45	+0.05	1	1551
09:09:33	21.45	21.55	21.45	+0.05	2	1550
09:09:33	21.40	21.50	21.50	+0.10	5	1548
09:09:26	21.45	21.50	21.45	+0.05	1	1543
09:09:25	21.45	21.50	21.40	0	2	1542
09:09:25	21.45	21.50	21.45	+0.05	1	1540
09:09:23	21.45	21.50	21.45	+0.05	1	1539
09:09:23	21.45	21.50	21.50	+0.10	15	1538
09:09:19	21.45	21.50	21.45	+0.05	1	1523
09:09:15	21.45	21.50	21.45	+0.05	3	1522
09:09:10	21.40	21.50	21.40	0	1	1519
09:09:10	21.40	21.50	21.50	+0.10	1	1518
09:09:09	21.45	21.50	21.45	+0.05	1	1517
09:09:09	21.45	21.50	21.45	+0.05	6	1516
09:09:04	21.45	21.50	21.50	+0.10	1	1510
09:09:03	21.45	21.50	21.45	+0.05	5	1509
09:08:56	21.40	21.45	21.45	+0.05	6	1504
09:08:52	21.40	21.45	21.40	0	10	1498
09:08:52	21.40	21.45	21.40	0	1	1488
09:08:46	21.40	21.45	21.40	0	1	1487
09:08:40	21.40	21.45	21.40	0	2	1486
09:08:30	21.40	21.45	21.40	0	1	1484
09:08:26	21.35	21.40	21.40	0	2	1483
09:08:26	21.35	21.40	21.40	0	5	1481
09:08:25	21.35	21.40	21.40	0	1	1476
09:08:25	21.35	21.40	21.40	0	1	1475
09:08:24	21.35	21.40	21.35	-0.05	2	1474
09:08:20	21.35	21.40	21.40	0	1	1472
09:08:20	21.35	21.40	21.40	0	1	1471
09:08:20	21.30	21.40	21.40	0	1	1470
09:08:15	21.35	21.40	21.35	-0.05	1	1469
09:08:12	21.35	21.40	21.40	0	1	1468
09:08:09	21.35	21.40	21.35	-0.05	1	1467
09:08:03	21.35	21.40	21.35	-0.05	7	1466
09:07:50	21.35	21.40	21.35	-0.05	1	1459
09:07:47	21.35	21.40	21.35	-0.05	4	1458
09:07:47	21.35	21.40	21.35	-0.05	1	1454
09:07:42	21.30	21.40	21.40	0	2	1453
09:07:40	21.35	21.40	21.35	-0.05	12	1451
09:07:38	21.35	21.40	21.35	-0.05	20	1439
09:07:38	21.35	21.40	21.35	-0.05	1	1419
09:07:30	21.35	21.40	21.35	-0.05	1	1418
09:07:16	21.35	21.40	21.40	0	1	1417
09:07:10	21.40	21.45	21.40	0	23	1416
09:07:10	21.40	21.45	21.40	0	3	1393
09:07:06	21.40	21.45	21.40	0	14	1390
09:07:05	21.40	21.45	21.40	0	1	1376
09:07:05	21.40	21.45	21.40	0	2	1375
09:06:58	21.40	21.45	21.45	+0.05	1	1373
09:06:57	21.40	21.45	21.45	+0.05	5	1372
09:06:55	21.40	21.45	21.45	+0.05	1	1367
09:06:53	21.45	21.50	21.45	+0.05	25	1366
09:06:53	21.45	21.50	21.45	+0.05	11	1341
09:06:51	21.45	21.50	21.50	+0.10	1	1330
09:06:47	21.45	21.55	21.45	+0.05	2	1329
09:06:45	21.50	21.55	21.50	+0.10	1	1327
09:06:45	21.50	21.55	21.50	+0.10	1	1326
09:06:45	21.50	21.55	21.50	+0.10	1	1325
09:06:43	21.50	21.55	21.50	+0.10	1	1324
09:06:42	21.50	21.55	21.50	+0.10	1	1323
09:06:40	21.45	21.55	21.45	+0.05	1	1322
09:06:38	21.50	21.55	21.50	+0.10	1	1321
09:06:32	21.45	21.55	21.55	+0.15	1	1320
09:06:32	21.45	21.55	21.45	+0.05	3	1319
09:06:32	21.50	21.55	21.50	+0.10	3	1316
09:06:32	21.50	21.55	21.50	+0.10	2	1313
09:06:30	21.50	21.60	21.50	+0.10	10	1311
09:06:29	21.50	21.60	21.60	+0.20	6	1301
09:06:25	21.50	21.60	21.50	+0.10	10	1295
09:06:23	21.50	21.60	21.60	+0.20	1	1285
09:06:21	21.45	21.50	21.50	+0.10	1	1284
09:06:21	21.45	21.50	21.50	+0.10	1	1283
09:06:16	21.45	21.50	21.50	+0.10	2	1282
09:06:15	21.45	21.50	21.50	+0.10	2	1280
09:06:14	21.50	21.55	21.50	+0.10	6	1278
09:06:14	21.50	21.55	21.50	+0.10	7	1272
09:06:14	21.50	21.55	21.50	+0.10	42	1265
09:06:14	21.50	21.55	21.50	+0.10	8	1223
09:06:14	21.55	21.60	21.55	+0.15	29	1215
09:06:14	21.55	21.60	21.55	+0.15	8	1186
09:06:09	21.55	21.60	21.60	+0.20	1	1178
09:06:09	21.55	21.60	21.60	+0.20	1	1177
09:06:07	21.55	21.60	21.60	+0.20	1	1176
09:06:07	21.55	21.60	21.60	+0.20	2	1175
09:06:07	21.55	21.60	21.60	+0.20	3	1173
09:06:04	21.55	21.60	21.60	+0.20	3	1170
09:06:00	21.55	21.60	21.55	+0.15	2	1167
09:05:57	21.55	21.60	21.60	+0.20	3	1165
09:05:40	21.55	21.60	21.55	+0.15	1	1162
09:05:36	21.60	21.65	21.60	+0.20	10	1161
09:05:31	21.60	21.65	21.60	+0.20	7	1151
09:05:29	21.60	21.65	21.65	+0.25	1	1144
09:05:25	21.60	21.65	21.65	+0.25	5	1143
09:05:24	21.60	21.65	21.60	+0.20	1	1138
09:05:24	21.60	21.65	21.60	+0.20	1	1137
09:05:20	21.60	21.65	21.60	+0.20	2	1136
09:05:20	21.60	21.65	21.65	+0.25	1	1134
09:05:20	21.60	21.65	21.65	+0.25	1	1133
09:05:16	21.65	21.70	21.65	+0.25	23	1132
09:05:16	21.65	21.70	21.70	+0.30	1	1109
09:05:05	21.65	21.70	21.70	+0.30	1	1108
09:04:56	21.65	21.70	21.70	+0.30	1	1107
09:04:51	21.65	21.70	21.70	+0.30	5	1106
09:04:49	21.65	21.70	21.70	+0.30	1	1101
09:04:49	21.65	21.70	21.70	+0.30	1	1100
09:04:41	21.65	21.70	21.70	+0.30	1	1099
09:04:40	21.65	21.70	21.70	+0.30	1	1098
09:04:38	21.70	21.75	21.70	+0.30	1	1097
09:04:34	21.70	21.75	21.70	+0.30	1	1096
09:04:33	21.70	21.75	21.70	+0.30	9	1095
09:04:33	21.65	21.70	21.70	+0.30	1	1086
09:04:32	21.65	21.70	21.65	+0.25	1	1085
09:04:26	21.65	21.70	21.65	+0.25	1	1084
09:04:22	21.70	21.75	21.70	+0.30	1	1083
09:04:22	21.65	21.70	21.70	+0.30	1	1082
09:04:21	21.65	21.70	21.70	+0.30	1	1081
09:04:19	21.65	21.70	21.70	+0.30	1	1080
09:04:17	21.65	21.70	21.70	+0.30	1	1079
09:04:16	21.65	21.70	21.70	+0.30	2	1078
09:04:12	21.70	21.75	21.70	+0.30	12	1076
09:04:08	21.70	21.80	21.70	+0.30	2	1064
09:04:00	21.70	21.75	21.75	+0.35	12	1062
09:03:56	21.70	21.75	21.70	+0.30	1	1050
09:03:46	21.65	21.75	21.75	+0.35	1	1049
09:03:43	21.65	21.70	21.70	+0.30	8	1048
09:03:43	21.70	21.75	21.70	+0.30	2	1040
09:03:43	21.70	21.75	21.70	+0.30	1	1038
09:03:36	21.70	21.75	21.70	+0.30	1	1037
09:03:36	21.70	21.75	21.70	+0.30	2	1036
09:03:34	21.65	21.70	21.70	+0.30	2	1034
09:03:29	21.65	21.70	21.70	+0.30	1	1032
09:03:24	21.65	21.70	21.70	+0.30	1	1031
09:03:22	21.75	21.80	21.60	+0.20	19	1030
09:03:22	21.75	21.80	21.65	+0.25	16	1011
09:03:22	21.75	21.80	21.70	+0.30	12	995
09:03:22	21.75	21.80	21.75	+0.35	29	983
09:03:20	21.75	21.80	21.80	+0.40	4	954
09:03:16	21.75	21.80	21.80	+0.40	2	950
09:03:15	21.80	21.85	21.80	+0.40	1	948
09:03:13	21.80	21.85	21.80	+0.40	14	947
09:03:11	21.80	21.85	21.85	+0.45	2	933
09:03:09	21.80	21.85	21.85	+0.45	1	931
09:03:09	21.80	21.85	21.85	+0.45	1	930
09:03:07	21.80	21.85	21.85	+0.45	3	929
09:03:05	21.80	21.85	21.85	+0.45	1	926
09:03:00	21.80	21.85	21.85	+0.45	1	925
09:02:57	21.80	21.90	21.90	+0.50	5	924
09:02:52	21.80	21.90	21.90	+0.50	1	919
09:02:50	21.80	21.90	21.90	+0.50	1	918
09:02:49	21.85	21.90	21.85	+0.45	2	917
09:02:46	21.80	21.90	21.90	+0.50	2	915
09:02:45	21.90	21.95	21.90	+0.50	11	913
09:02:45	21.80	21.90	21.90	+0.50	9	902
09:02:45	21.80	21.90	21.90	+0.50	2	893
09:02:43	21.85	21.90	21.85	+0.45	3	891
09:02:43	21.90	21.95	21.90	+0.50	3	888
09:02:43	21.80	21.90	21.90	+0.50	17	885
09:02:41	21.80	21.90	21.90	+0.50	2	868
09:02:39	21.80	21.90	21.90	+0.50	2	866
09:02:38	21.85	21.90	21.85	+0.45	1	864
09:02:38	21.90	21.95	21.90	+0.50	3	863
09:02:37	21.90	21.95	21.95	+0.55	1	860
09:02:36	21.90	21.95	21.95	+0.55	1	859
09:02:35	21.90	21.95	21.90	+0.50	10	858
09:02:35	21.90	22.00	22.00	+0.60	1	848
09:02:34	21.90	21.95	21.95	+0.55	1	847
09:02:33	21.95	22.00	21.95	+0.55	1	846
09:02:33	21.95	22.00	21.95	+0.55	1	845
09:02:33	21.95	22.00	21.95	+0.55	10	844
09:02:32	21.95	22.00	22.00	+0.60	2	834
09:02:32	21.95	22.00	22.00	+0.60	10	832
09:02:31	21.95	22.00	22.00	+0.60	1	822
09:02:31	21.95	22.00	22.00	+0.60	1	821
09:02:29	21.95	22.00	22.00	+0.60	2	820
09:02:29	21.95	22.00	22.00	+0.60	2	818
09:02:29	21.95	22.00	22.00	+0.60	3	816
09:02:28	21.95	22.00	22.00	+0.60	1	813
09:02:28	21.95	22.00	22.00	+0.60	1	812
09:02:27	21.95	22.00	22.00	+0.60	1	811
09:02:27	21.95	22.00	22.00	+0.60	1	810
09:02:25	21.95	22.00	22.00	+0.60	2	809
09:02:25	21.95	22.00	22.00	+0.60	10	807
09:02:25	21.95	22.00	22.00	+0.60	3	797
09:02:25	21.95	22.00	22.00	+0.60	15	794
09:02:24	21.95	22.00	21.95	+0.55	1	779
09:02:24	21.95	22.00	22.00	+0.60	1	778
09:02:22	21.95	22.00	22.00	+0.60	1	777
09:02:22	21.95	22.00	22.00	+0.60	1	776
09:02:19	21.95	22.00	22.00	+0.60	3	775
09:02:19	21.95	22.00	22.00	+0.60	1	772
09:02:19	21.95	22.00	22.00	+0.60	5	771
09:02:18	21.95	22.00	22.00	+0.60	1	766
09:02:16	21.95	22.00	21.95	+0.55	5	765
09:02:15	21.95	22.00	21.95	+0.55	2	760
09:02:14	21.95	22.00	22.00	+0.60	19	758
09:02:14	21.90	21.95	21.95	+0.55	45	739
09:02:14	21.85	21.90	21.90	+0.50	6	694
09:02:14	21.85	21.90	21.90	+0.50	12	688
09:02:14	21.85	21.90	21.90	+0.50	58	676
09:02:14	21.80	21.85	21.85	+0.45	61	618
09:02:13	21.75	21.80	21.80	+0.40	48	557
09:02:13	21.75	21.80	21.80	+0.40	3	509
09:02:06	21.70	21.75	21.75	+0.35	4	506
09:02:06	21.70	21.75	21.75	+0.35	1	502
09:02:05	21.70	21.80	21.80	+0.40	1	501
09:02:02	21.70	21.80	21.80	+0.40	2	500
09:02:00	21.70	21.80	21.80	+0.40	1	498
09:01:56	21.60	21.70	21.75	+0.35	11	497
09:01:56	21.60	21.70	21.70	+0.30	19	486
09:01:55	21.60	21.65	21.65	+0.25	1	467
09:01:55	21.60	21.65	21.65	+0.25	1	466
09:01:55	21.60	21.65	21.65	+0.25	1	465
09:01:55	21.60	21.65	21.65	+0.25	1	464
09:01:54	21.60	21.65	21.65	+0.25	1	463
09:01:54	21.65	21.70	21.55	+0.15	14	462
09:01:54	21.65	21.70	21.60	+0.20	13	448
09:01:54	21.65	21.70	21.65	+0.25	7	435
09:01:51	21.65	21.70	21.70	+0.30	1	428
09:01:51	21.65	21.70	21.65	+0.25	1	427
09:01:48	21.65	21.70	21.65	+0.25	1	426
09:01:48	21.65	21.70	21.70	+0.30	1	425
09:01:45	21.65	21.70	21.65	+0.25	1	424
09:01:45	21.65	21.70	21.70	+0.30	1	423
09:01:38	21.65	21.70	21.65	+0.25	1	422
09:01:32	21.65	21.75	21.65	+0.25	2	421
09:01:29	21.65	21.75	21.65	+0.25	5	419
09:01:28	21.65	21.70	21.70	+0.30	1	414
09:01:24	21.65	21.70	21.70	+0.30	2	413
09:01:23	21.65	21.70	21.70	+0.30	1	411
09:01:15	21.75	21.80	21.75	+0.35	3	410
09:01:15	21.75	21.80	21.75	+0.35	9	407
09:01:15	21.65	21.70	21.75	+0.35	11	398
09:01:15	21.65	21.70	21.70	+0.30	13	387
09:01:12	21.65	21.70	21.70	+0.30	2	374
09:01:11	21.65	21.70	21.65	+0.25	8	372
09:01:11	21.65	21.70	21.65	+0.25	1	364
09:01:06	21.70	21.75	21.70	+0.30	1	363
09:01:03	21.70	21.75	21.70	+0.30	3	362
09:01:00	21.75	21.80	21.75	+0.35	3	359
09:00:59	21.70	21.75	21.75	+0.35	7	356
09:00:58	21.70	21.75	21.75	+0.35	2	349
09:00:56	21.70	21.75	21.75	+0.35	1	347
09:00:56	21.70	21.75	21.70	+0.30	2	346
09:00:53	21.70	21.75	21.75	+0.35	2	344
09:00:51	21.70	21.75	21.70	+0.30	1	342
09:00:50	21.65	21.70	21.75	+0.35	4	341
09:00:50	21.65	21.70	21.70	+0.30	1	337
09:00:50	21.65	21.70	21.70	+0.30	2	336
09:00:49	21.65	21.70	21.70	+0.30	1	334
09:00:46	21.65	21.70	21.65	+0.25	1	333
09:00:46	21.65	21.70	21.70	+0.30	1	332
09:00:39	21.60	21.65	21.65	+0.25	1	331
09:00:36	21.65	21.70	21.65	+0.25	1	330
09:00:31	21.70	21.75	21.70	+0.30	11	329
09:00:31	21.70	21.75	21.70	+0.30	1	318
09:00:23	21.60	21.70	21.80	+0.40	13	317
09:00:23	21.60	21.70	21.75	+0.35	3	304
09:00:23	21.60	21.70	21.70	+0.30	4	301
09:00:20	21.60	21.70	21.70	+0.30	2	297
09:00:18	21.60	21.70	21.70	+0.30	1	295
09:00:17	21.60	21.70	21.70	+0.30	1	294
09:00:16	21.60	21.70	21.70	+0.30	3	293
09:00:15	21.60	21.70	21.70	+0.30	3	290
09:00:12	21.60	21.70	21.70	+0.30	1	287
09:00:11	21.60	21.70	21.70	+0.30	2	286
09:00:08	21.55	21.70	21.70	+0.30	2	284
09:00:05	21.60	21.70	21.60	+0.20	6	282
09:00:05	--	--	21.60	+0.20	276	276

　

其他人也逛...

麥當勞薯條(中)即享券

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 1000 - 數位序號

PChome 購物儲值10,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Samsung Galaxy S26 Ultra (12G/256G)

麥當勞豬肉滿福堡好禮即享券

麥當勞十塊麥克鷄塊即享券

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

App Store Card $ 6000 - 數位序號

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

AirTag (2ND GENERATION) 4 PACK

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

記憶體供應緊縮　庫克證實蘋果...

華航貨運燃油附加費調整　7/1起...

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

‧美伊19日簽署終戰備忘錄　CNN曝...
‧因應中東戰爭釋儲油　OECD庫存...
‧台積電中科新廠一期廠房市府...

加密貨幣

比特幣BTC	64464.66	-1,135.77	-1.73%
以太幣ETH	1750.51	-39.89	-2.23%
瑞波幣XRP	1.19	-0.03	-2.14%
比特幣現金BCH	213.66	-1.86	-0.86%
萊特幣LTC	44.81	-0.82	-1.80%
卡達幣ADA	0.168178	0.00	-2.31%
波場幣TRX	0.320986	0.00	1.38%
恆星幣XLM	0.236206	0.02	9.33%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。