最新中國中免(01880.HK)中標上海浦東和虹橋機場免稅店經營權熱門《指標》VIX指數跌1%

更新報價

光　鋐 (4956) 光電業上市

20.95 ▼-0.95 -4.34% 0.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.95	4,097	20.90	58	20.95	9	21.90	22.85	20.85	21.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.90	20.95	20.95	-0.95	4	4097
13:30:00	20.90	20.95	20.95	-0.95	113	4093
13:24:58	20.90	20.95	20.90	-1.00	3	3980
13:24:46	20.90	20.95	20.95	-0.95	1	3977
13:24:43	20.90	20.95	20.90	-1.00	1	3976
13:24:29	20.85	20.90	20.90	-1.00	2	3975
13:24:27	20.90	20.95	20.90	-1.00	12	3973
13:24:21	20.90	20.95	20.95	-0.95	1	3961
13:24:21	20.85	20.90	20.90	-1.00	3	3960
13:24:21	20.90	20.95	20.90	-1.00	1	3957
13:24:21	20.90	20.95	20.90	-1.00	1	3956
13:23:45	20.85	20.90	20.90	-1.00	12	3955
13:23:45	20.85	20.90	20.90	-1.00	1	3943
13:23:45	20.85	20.90	20.90	-1.00	11	3942
13:23:45	20.85	20.90	20.90	-1.00	1	3931
13:23:40	20.85	20.90	20.90	-1.00	5	3930
13:23:37	20.85	20.95	20.95	-0.95	1	3925
13:23:37	20.90	20.95	20.90	-1.00	4	3924
13:23:16	20.85	20.90	20.90	-1.00	8	3920
13:23:09	20.85	20.90	20.90	-1.00	1	3912
13:23:09	20.85	20.95	20.95	-0.95	1	3911
13:23:09	20.85	20.90	20.90	-1.00	2	3910
13:23:06	20.85	20.95	20.85	-1.05	5	3908
13:22:58	20.85	20.95	20.95	-0.95	1	3903
13:22:42	20.85	20.95	20.95	-0.95	1	3902
13:22:39	20.85	20.95	20.95	-0.95	1	3901
13:22:39	20.85	20.90	20.90	-1.00	8	3900
13:22:39	20.85	20.90	20.90	-1.00	1	3892
13:22:39	20.90	20.95	20.90	-1.00	6	3891
13:22:35	20.90	20.95	20.95	-0.95	1	3885
13:22:34	20.90	20.95	20.90	-1.00	1	3884
13:22:30	20.90	20.95	20.90	-1.00	4	3883
13:22:20	20.90	20.95	20.90	-1.00	2	3879
13:22:16	20.90	20.95	20.90	-1.00	6	3877
13:22:05	20.90	20.95	20.90	-1.00	1	3871
13:22:05	20.90	20.95	20.90	-1.00	1	3870
13:22:03	20.90	20.95	20.95	-0.95	1	3869
13:21:52	20.90	20.95	20.90	-1.00	7	3868
13:21:34	20.90	20.95	20.95	-0.95	1	3861
13:20:47	20.90	20.95	20.95	-0.95	1	3860
13:20:20	20.85	20.90	20.90	-1.00	2	3859
13:20:15	20.85	20.95	20.85	-1.05	5	3857
13:20:09	20.85	20.90	20.90	-1.00	2	3852
13:20:01	20.90	20.95	20.90	-1.00	1	3850
13:20:00	20.90	20.95	20.90	-1.00	2	3849
13:19:30	20.85	21.00	21.00	-0.90	1	3847
13:19:24	21.00	21.05	20.90	-1.00	17	3846
13:19:24	21.00	21.05	20.95	-0.95	23	3829
13:19:24	21.00	21.05	21.00	-0.90	45	3806
13:19:22	21.00	21.05	21.05	-0.85	1	3761
13:18:45	21.00	21.10	21.00	-0.90	6	3760
13:18:43	21.00	21.05	21.05	-0.85	1	3754
13:18:35	21.00	21.10	21.00	-0.90	1	3753
13:18:27	21.05	21.10	21.00	-0.90	5	3752
13:18:27	21.05	21.10	21.05	-0.85	5	3747
13:18:26	21.00	21.05	21.05	-0.85	1	3742
13:18:26	21.00	21.05	21.05	-0.85	2	3741
13:18:26	21.00	21.05	21.05	-0.85	1	3739
13:18:16	21.05	21.10	21.05	-0.85	9	3738
13:18:00	21.05	21.10	21.10	-0.80	2	3729
13:17:52	21.05	21.10	21.05	-0.85	16	3727
13:17:49	21.05	21.10	21.05	-0.85	1	3711
13:17:32	21.05	21.10	21.05	-0.85	1	3710
13:17:19	21.05	21.10	21.05	-0.85	1	3709
13:17:17	21.05	21.10	21.05	-0.85	1	3708
13:17:14	21.05	21.10	21.05	-0.85	1	3707
13:17:00	21.05	21.10	21.05	-0.85	1	3706
13:16:58	21.05	21.10	21.05	-0.85	3	3705
13:16:50	21.05	21.10	21.05	-0.85	1	3702
13:16:17	21.05	21.10	21.05	-0.85	1	3701
13:16:12	21.05	21.10	21.05	-0.85	2	3700
13:15:58	21.05	21.10	21.05	-0.85	2	3698
13:15:29	21.05	21.10	21.05	-0.85	1	3696
13:15:27	21.05	21.10	21.05	-0.85	1	3695
13:15:14	21.05	21.10	21.05	-0.85	1	3694
13:15:02	21.05	21.10	21.05	-0.85	2	3693
13:14:41	21.05	21.10	21.05	-0.85	2	3691
13:14:27	21.05	21.10	21.05	-0.85	1	3689
13:14:01	21.05	21.10	21.10	-0.80	1	3688
13:13:45	21.05	21.10	21.05	-0.85	1	3687
13:13:42	21.05	21.10	21.10	-0.80	1	3686
13:13:20	21.05	21.10	21.05	-0.85	1	3685
13:13:14	21.05	21.10	21.10	-0.80	1	3684
13:12:42	21.05	21.10	21.10	-0.80	1	3683
13:11:49	21.05	21.10	21.05	-0.85	1	3682
13:11:44	21.05	21.10	21.05	-0.85	1	3681
13:11:32	21.05	21.10	21.05	-0.85	5	3680
13:10:53	21.05	21.10	21.05	-0.85	1	3675
13:10:50	21.05	21.10	21.05	-0.85	2	3674
13:10:40	21.05	21.10	21.10	-0.80	1	3672
13:10:22	21.05	21.10	21.05	-0.85	2	3671
13:10:21	21.05	21.10	21.05	-0.85	1	3669
13:10:04	21.05	21.10	21.05	-0.85	1	3668
13:09:34	21.05	21.10	21.05	-0.85	1	3667
13:09:28	21.05	21.10	21.05	-0.85	4	3666
13:09:27	21.05	21.10	21.05	-0.85	3	3662
13:09:21	21.05	21.10	21.05	-0.85	1	3659
13:09:16	21.05	21.10	21.05	-0.85	1	3658
13:09:14	21.05	21.10	21.05	-0.85	1	3657
13:09:01	21.05	21.10	21.05	-0.85	1	3656
13:08:30	21.05	21.10	21.10	-0.80	1	3655
13:08:08	21.05	21.10	21.10	-0.80	3	3654
13:08:07	21.05	21.10	21.05	-0.85	2	3651
13:07:45	21.05	21.10	21.10	-0.80	1	3649
13:07:16	21.05	21.10	21.10	-0.80	1	3648
13:06:56	21.10	21.15	21.10	-0.80	10	3647
13:06:19	21.10	21.15	21.10	-0.80	1	3637
13:06:10	21.10	21.15	21.10	-0.80	1	3636
13:06:05	21.10	21.15	21.15	-0.75	1	3635
13:05:57	21.10	21.15	21.10	-0.80	5	3634
13:05:26	21.10	21.15	21.15	-0.75	1	3629
13:04:59	21.10	21.15	21.15	-0.75	10	3628
13:04:46	21.10	21.15	21.10	-0.80	1	3618
13:04:19	21.10	21.15	21.10	-0.80	4	3617
13:04:04	21.10	21.15	21.10	-0.80	3	3613
13:03:47	21.10	21.15	21.10	-0.80	4	3610
13:02:57	21.10	21.15	21.15	-0.75	2	3606
13:02:36	21.10	21.15	21.10	-0.80	1	3604
13:02:22	21.10	21.15	21.15	-0.75	1	3603
13:01:57	21.15	21.20	21.15	-0.75	1	3602
13:01:33	21.15	21.25	21.15	-0.75	3	3601
13:01:33	21.20	21.25	21.20	-0.70	1	3598
12:59:29	21.15	21.25	21.25	-0.65	1	3597
12:59:22	21.20	21.25	21.20	-0.70	2	3596
12:58:37	21.20	21.25	21.20	-0.70	2	3594
12:58:35	21.20	21.25	21.20	-0.70	1	3592
12:58:12	21.15	21.20	21.20	-0.70	2	3591
12:57:36	21.15	21.20	21.15	-0.75	1	3589
12:56:49	21.10	21.15	21.15	-0.75	1	3588
12:56:11	21.10	21.15	21.15	-0.75	16	3587
12:56:11	21.15	21.20	21.15	-0.75	4	3571
12:55:47	21.15	21.25	21.15	-0.75	1	3567
12:55:37	21.15	21.25	21.15	-0.75	2	3566
12:55:34	21.15	21.25	21.15	-0.75	1	3564
12:55:26	21.15	21.25	21.15	-0.75	1	3563
12:55:03	21.15	21.25	21.15	-0.75	5	3562
12:54:48	21.15	21.20	21.20	-0.70	6	3557
12:54:26	21.10	21.20	21.10	-0.80	1	3551
12:54:15	21.10	21.20	21.20	-0.70	1	3550
12:54:00	21.10	21.20	21.10	-0.80	5	3549
12:53:55	21.10	21.20	21.10	-0.80	10	3544
12:53:47	21.10	21.20	21.10	-0.80	2	3534
12:53:38	21.15	21.20	21.15	-0.75	3	3532
12:53:24	21.15	21.20	21.15	-0.75	1	3529
12:52:58	21.10	21.15	21.15	-0.75	3	3528
12:52:58	21.15	21.20	21.15	-0.75	3	3525
12:52:13	21.10	21.15	21.15	-0.75	1	3522
12:52:12	21.10	21.20	21.10	-0.80	3	3521
12:52:05	21.10	21.20	21.10	-0.80	1	3518
12:51:39	21.10	21.15	21.15	-0.75	2	3517
12:51:39	21.15	21.25	21.10	-0.80	7	3515
12:51:39	21.15	21.25	21.15	-0.75	9	3508
12:51:39	21.20	21.25	21.15	-0.75	4	3499
12:51:39	21.20	21.25	21.20	-0.70	3	3495
12:51:19	21.20	21.25	21.20	-0.70	2	3492
12:51:09	21.20	21.25	21.20	-0.70	1	3490
12:51:03	21.20	21.25	21.20	-0.70	7	3489
12:51:01	21.20	21.25	21.20	-0.70	15	3482
12:50:49	21.25	21.30	21.25	-0.65	22	3467
12:50:48	21.25	21.30	21.25	-0.65	1	3445
12:50:35	21.25	21.30	21.25	-0.65	1	3444
12:50:10	21.25	21.30	21.25	-0.65	4	3443
12:50:04	21.25	21.30	21.25	-0.65	2	3439
12:50:01	21.25	21.30	21.25	-0.65	2	3437
12:49:47	21.25	21.30	21.25	-0.65	1	3435
12:49:04	21.25	21.30	21.30	-0.60	1	3434
12:47:55	21.25	21.30	21.30	-0.60	1	3433
12:47:51	21.25	21.30	21.30	-0.60	1	3432
12:47:36	21.25	21.30	21.30	-0.60	1	3431
12:46:08	21.20	21.25	21.25	-0.65	1	3430
12:44:40	21.20	21.30	21.30	-0.60	1	3429
12:44:36	21.20	21.25	21.25	-0.65	1	3428
12:44:30	21.25	21.30	21.25	-0.65	14	3427
12:44:04	21.25	21.30	21.25	-0.65	1	3413
12:43:59	21.25	21.30	21.30	-0.60	9	3412
12:43:12	21.25	21.30	21.30	-0.60	1	3403
12:41:51	21.25	21.30	21.25	-0.65	1	3402
12:41:47	21.25	21.30	21.25	-0.65	1	3401
12:41:45	21.25	21.30	21.30	-0.60	1	3400
12:41:07	21.20	21.25	21.25	-0.65	16	3399
12:41:05	21.20	21.25	21.25	-0.65	2	3383
12:40:19	21.25	21.30	21.25	-0.65	1	3381
12:40:08	21.25	21.30	21.25	-0.65	1	3380
12:39:37	21.20	21.25	21.25	-0.65	1	3379
12:39:33	21.20	21.25	21.25	-0.65	11	3378
12:39:28	21.25	21.30	21.25	-0.65	4	3367
12:38:33	21.25	21.30	21.25	-0.65	2	3363
12:36:52	21.25	21.30	21.25	-0.65	1	3361
12:36:44	21.25	21.30	21.25	-0.65	2	3360
12:36:15	21.25	21.30	21.25	-0.65	1	3358
12:35:55	21.25	21.30	21.25	-0.65	1	3357
12:35:46	21.25	21.30	21.25	-0.65	2	3356
12:35:31	21.25	21.30	21.25	-0.65	1	3354
12:35:05	21.25	21.30	21.25	-0.65	1	3353
12:35:03	21.25	21.30	21.30	-0.60	2	3352
12:34:10	21.25	21.30	21.25	-0.65	1	3350
12:33:41	21.25	21.30	21.25	-0.65	1	3349
12:33:38	21.25	21.30	21.25	-0.65	1	3348
12:33:32	21.25	21.30	21.30	-0.60	1	3347
12:32:54	21.30	21.35	21.30	-0.60	6	3346
12:32:39	21.30	21.35	21.30	-0.60	1	3340
12:30:53	21.30	21.35	21.30	-0.60	1	3339
12:30:19	21.25	21.30	21.30	-0.60	1	3338
12:30:04	21.30	21.35	21.30	-0.60	6	3337
12:29:18	21.25	21.30	21.30	-0.60	10	3331
12:29:18	21.25	21.30	21.30	-0.60	1	3321
12:29:18	21.25	21.30	21.30	-0.60	1	3320
12:29:18	21.25	21.30	21.30	-0.60	1	3319
12:29:18	21.25	21.30	21.30	-0.60	1	3318
12:29:18	21.25	21.30	21.30	-0.60	1	3317
12:29:18	21.30	21.40	21.30	-0.60	24	3316
12:29:14	21.30	21.40	21.30	-0.60	1	3292
12:29:04	21.30	21.35	21.35	-0.55	1	3291
12:28:27	21.30	21.35	21.35	-0.55	2	3290
12:28:27	21.30	21.35	21.35	-0.55	1	3288
12:28:27	21.30	21.35	21.35	-0.55	1	3287
12:28:08	21.35	21.45	21.35	-0.55	2	3286
12:28:07	21.35	21.45	21.35	-0.55	20	3284
12:27:27	21.35	21.50	21.35	-0.55	1	3264
12:26:23	21.35	21.50	21.35	-0.55	1	3263
12:26:01	21.35	21.40	21.40	-0.50	8	3262
12:26:01	21.40	21.50	21.40	-0.50	2	3254
12:24:54	21.40	21.50	21.40	-0.50	3	3252
12:23:55	21.40	21.50	21.40	-0.50	1	3249
12:23:53	21.40	21.45	21.45	-0.45	12	3248
12:23:53	21.45	21.55	21.45	-0.45	38	3236
12:23:40	21.45	21.55	21.45	-0.45	1	3198
12:23:33	21.45	21.50	21.50	-0.40	20	3197
12:23:33	21.35	21.45	21.45	-0.45	6	3177
12:22:54	21.35	21.45	21.35	-0.55	2	3171
12:22:52	21.35	21.40	21.40	-0.50	4	3169
12:22:51	21.35	21.40	21.40	-0.50	1	3165
12:21:08	21.35	21.40	21.35	-0.55	3	3164
12:20:19	21.35	21.40	21.35	-0.55	1	3161
12:20:15	21.35	21.40	21.35	-0.55	1	3160
12:20:14	21.40	21.45	21.40	-0.50	7	3159
12:19:49	21.40	21.45	21.40	-0.50	2	3152
12:19:48	21.40	21.45	21.40	-0.50	1	3150
12:19:44	21.40	21.45	21.40	-0.50	1	3149
12:19:09	21.40	21.45	21.40	-0.50	1	3148
12:19:08	21.40	21.45	21.40	-0.50	1	3147
12:16:57	21.35	21.40	21.40	-0.50	1	3146
12:15:37	21.40	21.45	21.40	-0.50	1	3145
12:14:45	21.40	21.45	21.35	-0.55	1	3144
12:14:45	21.40	21.45	21.40	-0.50	4	3143
12:11:37	21.35	21.40	21.40	-0.50	3	3139
12:10:46	21.35	21.40	21.40	-0.50	2	3136
12:10:39	21.35	21.40	21.35	-0.55	1	3134
12:09:58	21.35	21.45	21.35	-0.55	2	3133
12:09:58	21.35	21.45	21.30	-0.60	9	3131
12:09:58	21.35	21.45	21.35	-0.55	11	3122
12:09:58	21.40	21.45	21.35	-0.55	1	3111
12:09:58	21.40	21.45	21.40	-0.50	1	3110
12:09:57	21.40	21.50	21.40	-0.50	15	3109
12:09:45	21.40	21.45	21.45	-0.45	2	3094
12:09:29	21.40	21.45	21.45	-0.45	1	3092
12:06:32	21.45	21.50	21.45	-0.45	1	3091
12:06:12	21.45	21.50	21.45	-0.45	2	3090
12:05:32	21.45	21.50	21.50	-0.40	2	3088
12:04:39	21.45	21.50	21.50	-0.40	2	3086
12:04:24	21.45	21.50	21.45	-0.45	1	3084
12:04:01	21.45	21.50	21.45	-0.45	10	3083
12:03:53	21.45	21.50	21.45	-0.45	1	3073
12:03:41	21.45	21.55	21.45	-0.45	1	3072
12:03:41	21.45	21.55	21.45	-0.45	1	3071
12:03:41	21.45	21.55	21.45	-0.45	1	3070
12:03:41	21.45	21.55	21.45	-0.45	1	3069
12:03:40	21.45	21.55	21.45	-0.45	1	3068
12:03:21	21.50	21.55	21.50	-0.40	1	3067
12:02:38	21.50	21.55	21.50	-0.40	5	3066
12:02:24	21.50	21.55	21.50	-0.40	1	3061
12:02:17	21.55	21.60	21.55	-0.35	8	3060
12:01:00	21.55	21.60	21.60	-0.30	1	3052
12:00:30	21.55	21.60	21.60	-0.30	4	3051
11:59:34	21.55	21.60	21.60	-0.30	1	3047
11:57:33	21.55	21.60	21.55	-0.35	1	3046
11:57:19	21.55	21.60	21.55	-0.35	1	3045
11:56:59	21.55	21.60	21.60	-0.30	6	3044
11:56:00	21.55	21.60	21.60	-0.30	1	3038
11:53:58	21.55	21.60	21.60	-0.30	1	3037
11:52:37	21.55	21.60	21.55	-0.35	1	3036
11:51:47	21.50	21.55	21.55	-0.35	4	3035
11:51:24	21.50	21.55	21.50	-0.40	1	3031
11:51:05	21.50	21.55	21.50	-0.40	15	3030
11:50:58	21.50	21.55	21.55	-0.35	3	3015
11:50:13	21.55	21.60	21.55	-0.35	1	3012
11:50:10	21.55	21.60	21.55	-0.35	1	3011
11:49:47	21.55	21.60	21.55	-0.35	1	3010
11:48:23	21.55	21.60	21.55	-0.35	3	3009
11:47:20	21.55	21.60	21.60	-0.30	1	3006
11:46:14	21.60	21.65	21.60	-0.30	2	3005
11:46:14	21.50	21.55	21.55	-0.35	2	3003
11:44:51	21.50	21.55	21.55	-0.35	1	3001
11:44:33	21.50	21.55	21.55	-0.35	5	3000
11:43:20	21.50	21.55	21.55	-0.35	1	2995
11:41:20	21.50	21.55	21.55	-0.35	1	2994
11:41:08	21.50	21.55	21.55	-0.35	1	2993
11:41:06	21.50	21.55	21.50	-0.40	1	2992
11:41:01	21.45	21.50	21.50	-0.40	3	2991
11:40:44	21.45	21.50	21.50	-0.40	1	2988
11:40:26	21.45	21.50	21.50	-0.40	1	2987
11:39:54	21.50	21.55	21.50	-0.40	16	2986
11:39:45	21.50	21.55	21.55	-0.35	1	2970
11:39:41	21.50	21.55	21.55	-0.35	1	2969
11:39:40	21.50	21.55	21.55	-0.35	1	2968
11:39:39	21.50	21.55	21.50	-0.40	2	2967
11:39:28	21.50	21.55	21.55	-0.35	3	2965
11:38:52	21.50	21.55	21.50	-0.40	1	2962
11:38:29	21.50	21.55	21.50	-0.40	1	2961
11:38:18	21.45	21.50	21.50	-0.40	1	2960
11:38:15	21.45	21.50	21.50	-0.40	1	2959
11:38:06	21.45	21.50	21.50	-0.40	3	2958
11:36:33	21.50	21.55	21.50	-0.40	3	2955
11:36:32	21.50	21.55	21.50	-0.40	5	2952
11:36:20	21.50	21.55	21.50	-0.40	1	2947
11:36:10	21.50	21.55	21.50	-0.40	1	2946
11:35:55	21.50	21.55	21.50	-0.40	5	2945
11:35:41	21.50	21.55	21.50	-0.40	1	2940
11:35:27	21.50	21.55	21.50	-0.40	10	2939
11:35:20	21.50	21.55	21.50	-0.40	5	2929
11:35:13	21.50	21.55	21.50	-0.40	1	2924
11:35:04	21.50	21.55	21.50	-0.40	11	2923
11:35:01	21.50	21.55	21.50	-0.40	1	2912
11:34:53	21.50	21.55	21.50	-0.40	20	2911
11:34:36	21.50	21.55	21.50	-0.40	2	2891
11:34:21	21.50	21.55	21.55	-0.35	1	2889
11:34:14	21.55	21.60	21.55	-0.35	1	2888
11:34:14	21.55	21.60	21.55	-0.35	2	2887
11:34:05	21.55	21.60	21.55	-0.35	1	2885
11:33:56	21.55	21.60	21.55	-0.35	1	2884
11:33:56	21.55	21.60	21.55	-0.35	1	2883
11:33:54	21.55	21.60	21.55	-0.35	1	2882
11:33:50	21.55	21.60	21.55	-0.35	1	2881
11:33:48	21.55	21.60	21.55	-0.35	8	2880
11:33:39	21.55	21.65	21.55	-0.35	1	2872
11:33:39	21.55	21.65	21.55	-0.35	3	2871
11:33:26	21.60	21.65	21.60	-0.30	31	2868
11:33:01	21.65	21.70	21.65	-0.25	21	2837
11:31:46	21.65	21.70	21.65	-0.25	1	2816
11:31:13	21.70	21.75	21.70	-0.20	1	2815
11:30:57	21.70	21.75	21.70	-0.20	1	2814
11:30:40	21.75	21.80	21.75	-0.15	28	2813
11:30:40	21.65	21.75	21.75	-0.15	7	2785
11:30:22	21.70	21.75	21.70	-0.20	2	2778
11:29:19	21.70	21.75	21.75	-0.15	1	2776
11:29:01	21.70	21.75	21.75	-0.15	3	2775
11:29:01	21.70	21.75	21.75	-0.15	1	2772
11:28:29	21.70	21.75	21.75	-0.15	1	2771
11:26:59	21.70	21.75	21.75	-0.15	1	2770
11:26:11	21.70	21.75	21.75	-0.15	2	2769
11:24:46	21.65	21.70	21.70	-0.20	20	2767
11:24:04	21.65	21.70	21.70	-0.20	2	2747
11:23:22	21.65	21.70	21.70	-0.20	1	2745
11:22:44	21.65	21.70	21.70	-0.20	1	2744
11:22:12	21.65	21.70	21.70	-0.20	2	2743
11:21:05	21.65	21.70	21.65	-0.25	1	2741
11:20:26	21.65	21.75	21.65	-0.25	1	2740
11:19:27	21.65	21.70	21.70	-0.20	1	2739
11:19:21	21.65	21.70	21.70	-0.20	1	2738
11:18:44	21.65	21.70	21.70	-0.20	1	2737
11:18:19	21.70	21.75	21.70	-0.20	10	2736
11:17:32	21.70	21.75	21.75	-0.15	1	2726
11:17:29	21.70	21.75	21.75	-0.15	1	2725
11:16:58	21.70	21.75	21.75	-0.15	5	2724
11:14:06	21.70	21.75	21.75	-0.15	1	2719
11:14:06	21.70	21.75	21.75	-0.15	6	2718
11:14:06	21.70	21.75	21.75	-0.15	34	2712
11:13:38	21.70	21.75	21.70	-0.20	1	2678
11:11:04	21.65	21.70	21.70	-0.20	2	2677
11:10:26	21.65	21.70	21.65	-0.25	1	2675
11:10:07	21.65	21.70	21.70	-0.20	1	2674
11:10:03	21.65	21.70	21.70	-0.20	1	2673
11:08:53	21.65	21.70	21.70	-0.20	1	2672
11:08:46	21.65	21.70	21.70	-0.20	1	2671
11:08:37	21.65	21.70	21.70	-0.20	5	2670
11:08:20	21.65	21.70	21.65	-0.25	1	2665
11:08:11	21.65	21.70	21.70	-0.20	1	2664
11:07:59	21.65	21.70	21.70	-0.20	2	2663
11:05:33	21.65	21.70	21.65	-0.25	1	2661
11:02:12	21.65	21.70	21.65	-0.25	1	2660
11:01:01	21.65	21.75	21.65	-0.25	2	2659
11:00:58	21.65	21.70	21.70	-0.20	1	2657
11:00:13	21.65	21.70	21.70	-0.20	1	2656
11:00:03	21.65	21.70	21.70	-0.20	2	2655
10:59:54	21.65	21.70	21.70	-0.20	1	2653
10:58:41	21.65	21.70	21.65	-0.25	2	2652
10:58:23	21.65	21.70	21.70	-0.20	1	2650
10:57:26	21.65	21.70	21.70	-0.20	1	2649
10:57:02	21.60	21.65	21.65	-0.25	1	2648
10:56:58	21.60	21.65	21.65	-0.25	1	2647
10:56:49	21.60	21.65	21.65	-0.25	1	2646
10:56:21	21.60	21.65	21.65	-0.25	1	2645
10:56:07	21.60	21.65	21.65	-0.25	1	2644
10:55:48	21.60	21.65	21.65	-0.25	1	2643
10:55:47	21.60	21.65	21.65	-0.25	1	2642
10:55:32	21.60	21.65	21.65	-0.25	1	2641
10:55:22	21.60	21.65	21.65	-0.25	1	2640
10:54:58	21.65	21.70	21.65	-0.25	1	2639
10:54:28	21.60	21.65	21.65	-0.25	9	2638
10:54:11	21.60	21.65	21.60	-0.30	2	2629
10:53:59	21.60	21.65	21.60	-0.30	2	2627
10:53:19	21.60	21.65	21.65	-0.25	2	2625
10:53:11	21.60	21.65	21.60	-0.30	1	2623
10:52:08	21.60	21.65	21.60	-0.30	2	2622
10:51:04	21.60	21.65	21.60	-0.30	1	2620
10:50:55	21.60	21.65	21.60	-0.30	1	2619
10:50:55	21.60	21.65	21.60	-0.30	2	2618
10:50:38	21.60	21.65	21.60	-0.30	2	2616
10:50:21	21.60	21.65	21.60	-0.30	2	2614
10:50:11	21.60	21.65	21.65	-0.25	1	2612
10:50:08	21.60	21.65	21.65	-0.25	15	2611
10:49:49	21.60	21.65	21.65	-0.25	1	2596
10:49:00	21.60	21.65	21.65	-0.25	1	2595
10:48:48	21.60	21.65	21.65	-0.25	2	2594
10:48:46	21.60	21.65	21.65	-0.25	1	2592
10:48:26	21.60	21.65	21.65	-0.25	1	2591
10:48:22	21.60	21.65	21.65	-0.25	10	2590
10:48:01	21.60	21.65	21.60	-0.30	1	2580
10:47:59	21.60	21.65	21.65	-0.25	1	2579
10:47:41	21.55	21.60	21.60	-0.30	2	2578
10:47:41	21.60	21.65	21.60	-0.30	3	2576
10:47:19	21.60	21.65	21.60	-0.30	1	2573
10:47:18	21.60	21.65	21.60	-0.30	2	2572
10:47:12	21.60	21.65	21.60	-0.30	1	2570
10:47:06	21.60	21.65	21.60	-0.30	1	2569
10:46:59	21.60	21.65	21.60	-0.30	10	2568
10:46:40	21.60	21.65	21.65	-0.25	1	2558
10:46:37	21.60	21.65	21.65	-0.25	1	2557
10:46:32	21.60	21.65	21.65	-0.25	1	2556
10:46:14	21.65	21.70	21.65	-0.25	17	2555
10:45:47	21.70	21.75	21.65	-0.25	2	2538
10:45:47	21.70	21.75	21.70	-0.20	18	2536
10:45:46	21.70	21.75	21.70	-0.20	4	2518
10:45:32	21.70	21.75	21.70	-0.20	2	2514
10:45:08	21.70	21.75	21.70	-0.20	1	2512
10:44:54	21.70	21.75	21.70	-0.20	1	2511
10:44:01	21.70	21.75	21.70	-0.20	5	2510
10:43:54	21.70	21.75	21.70	-0.20	6	2505
10:43:36	21.70	21.75	21.70	-0.20	1	2499
10:43:33	21.70	21.75	21.75	-0.15	1	2498
10:43:11	21.70	21.75	21.70	-0.20	4	2497
10:43:08	21.70	21.75	21.70	-0.20	1	2493
10:42:37	21.70	21.75	21.70	-0.20	3	2492
10:42:09	21.70	21.80	21.70	-0.20	1	2489
10:42:03	21.75	21.80	21.70	-0.20	5	2488
10:42:03	21.75	21.80	21.75	-0.15	1	2483
10:41:41	21.75	21.80	21.75	-0.15	6	2482
10:40:16	21.70	21.80	21.80	-0.10	2	2476
10:40:05	21.75	21.80	21.75	-0.15	1	2474
10:39:34	21.75	21.80	21.75	-0.15	1	2473
10:39:23	21.75	21.80	21.75	-0.15	1	2472
10:37:56	21.75	21.80	21.75	-0.15	1	2471
10:37:35	21.75	21.80	21.75	-0.15	5	2470
10:37:35	21.75	21.80	21.75	-0.15	1	2465
10:35:40	21.75	21.80	21.80	-0.10	2	2464
10:34:47	21.75	21.85	21.85	-0.05	5	2462
10:33:32	21.75	21.85	21.85	-0.05	1	2457
10:33:02	21.75	21.85	21.85	-0.05	1	2456
10:32:01	21.80	21.85	21.75	-0.15	2	2455
10:32:01	21.80	21.85	21.80	-0.10	4	2453
10:31:51	21.80	21.85	21.85	-0.05	1	2449
10:31:39	21.80	21.85	21.85	-0.05	2	2448
10:30:51	21.75	21.80	21.80	-0.10	5	2446
10:30:28	21.75	21.80	21.75	-0.15	3	2441
10:29:25	21.75	21.80	21.75	-0.15	1	2438
10:28:42	21.75	21.80	21.75	-0.15	1	2437
10:28:13	21.75	21.80	21.80	-0.10	1	2436
10:27:52	21.75	21.80	21.80	-0.10	1	2435
10:27:45	21.75	21.80	21.75	-0.15	1	2434
10:27:33	21.70	21.75	21.75	-0.15	3	2433
10:27:33	21.75	21.80	21.75	-0.15	3	2430
10:27:07	21.75	21.80	21.75	-0.15	6	2427
10:26:23	21.75	21.80	21.80	-0.10	1	2421
10:26:09	21.75	21.80	21.80	-0.10	1	2420
10:25:54	21.80	21.85	21.80	-0.10	17	2419
10:25:46	21.80	21.85	21.85	-0.05	1	2402
10:25:03	21.85	21.90	21.85	-0.05	1	2401
10:24:54	21.85	21.90	21.85	-0.05	1	2400
10:24:28	21.85	21.90	21.85	-0.05	1	2399
10:24:02	21.80	21.85	21.85	-0.05	5	2398
10:23:52	21.80	21.85	21.85	-0.05	2	2393
10:23:25	21.80	21.85	21.85	-0.05	1	2391
10:23:18	21.80	21.85	21.85	-0.05	1	2390
10:23:08	21.80	21.85	21.85	-0.05	1	2389
10:21:48	21.85	21.90	21.85	-0.05	2	2388
10:21:14	21.80	21.85	21.85	-0.05	1	2386
10:21:05	21.80	21.85	21.85	-0.05	2	2385
10:21:02	21.80	21.85	21.85	-0.05	1	2383
10:20:57	21.80	21.85	21.80	-0.10	2	2382
10:20:01	21.80	21.85	21.80	-0.10	1	2380
10:19:32	21.80	21.85	21.80	-0.10	1	2379
10:19:17	21.75	21.80	21.80	-0.10	6	2378
10:19:10	21.80	21.85	21.80	-0.10	1	2372
10:19:08	21.80	21.85	21.80	-0.10	1	2371
10:19:06	21.80	21.85	21.80	-0.10	2	2370
10:19:01	21.80	21.85	21.80	-0.10	1	2368
10:19:01	21.80	21.85	21.80	-0.10	1	2367
10:18:57	21.80	21.85	21.80	-0.10	4	2366
10:18:56	21.80	21.85	21.80	-0.10	1	2362
10:18:21	21.80	21.85	21.85	-0.05	1	2361
10:18:12	21.80	21.85	21.80	-0.10	2	2360
10:17:57	21.80	21.90	21.80	-0.10	1	2358
10:17:57	21.85	21.90	21.85	-0.05	1	2357
10:17:45	21.80	21.85	21.85	-0.05	2	2356
10:17:26	21.85	21.90	21.85	-0.05	19	2354
10:17:26	21.85	21.90	21.85	-0.05	1	2335
10:16:24	21.90	21.95	21.90	0	1	2334
10:15:49	21.90	21.95	21.90	0	9	2333
10:15:49	21.90	21.95	21.90	0	4	2324
10:14:21	21.90	21.95	21.90	0	1	2320
10:14:09	21.90	21.95	21.90	0	1	2319
10:13:23	21.90	21.95	21.90	0	1	2318
10:12:43	21.90	21.95	21.90	0	1	2317
10:12:22	21.90	21.95	21.90	0	1	2316
10:12:01	21.90	21.95	21.90	0	1	2315
10:11:57	21.90	21.95	21.90	0	1	2314
10:10:57	21.90	21.95	21.90	0	1	2313
10:10:13	21.90	21.95	21.90	0	1	2312
10:10:04	21.90	21.95	21.90	0	1	2311
10:09:41	21.90	21.95	21.90	0	1	2310
10:09:24	21.90	21.95	21.90	0	2	2309
10:09:15	21.90	21.95	21.90	0	1	2307
10:09:15	21.90	21.95	21.90	0	1	2306
10:09:11	21.90	21.95	21.90	0	1	2305
10:09:09	21.90	21.95	21.90	0	1	2304
10:08:50	21.90	21.95	21.90	0	1	2303
10:08:46	21.90	21.95	21.90	0	1	2302
10:08:44	21.90	21.95	21.90	0	1	2301
10:08:28	21.90	21.95	21.90	0	3	2300
10:08:23	21.90	22.00	21.90	0	1	2297
10:08:05	21.95	22.00	21.95	+0.05	1	2296
10:06:56	22.00	22.05	22.00	+0.10	1	2295
10:06:44	22.00	22.05	22.00	+0.10	4	2294
10:06:11	22.00	22.05	22.05	+0.15	1	2290
10:06:11	22.00	22.05	22.00	+0.10	1	2289
10:05:27	22.00	22.05	22.00	+0.10	3	2288
10:05:17	22.00	22.05	22.00	+0.10	1	2285
10:05:17	22.00	22.05	22.00	+0.10	1	2284
10:04:49	22.05	22.10	22.05	+0.15	3	2283
10:04:49	22.05	22.10	22.05	+0.15	1	2280
10:03:48	22.05	22.10	22.10	+0.20	1	2279
10:03:21	22.05	22.10	22.10	+0.20	1	2278
10:01:57	22.10	22.15	22.10	+0.20	4	2277
10:00:30	22.10	22.15	22.10	+0.20	2	2273
09:58:48	22.10	22.15	22.10	+0.20	1	2271
09:58:27	22.10	22.15	22.10	+0.20	1	2270
09:58:03	22.05	22.15	22.05	+0.15	1	2269
09:57:56	22.10	22.15	22.10	+0.20	1	2268
09:57:56	22.10	22.15	22.10	+0.20	10	2267
09:57:29	22.10	22.15	22.10	+0.20	1	2257
09:57:00	22.10	22.15	22.15	+0.25	1	2256
09:56:39	22.10	22.15	22.15	+0.25	1	2255
09:56:31	22.10	22.15	22.15	+0.25	1	2254
09:56:01	22.10	22.20	22.10	+0.20	2	2253
09:55:56	22.15	22.20	22.15	+0.25	1	2251
09:55:20	22.15	22.20	22.15	+0.25	1	2250
09:54:32	22.10	22.15	22.15	+0.25	1	2249
09:54:28	22.10	22.15	22.15	+0.25	1	2248
09:53:58	22.10	22.15	22.15	+0.25	1	2247
09:52:01	22.10	22.15	22.10	+0.20	1	2246
09:51:57	22.10	22.15	22.10	+0.20	1	2245
09:51:27	22.10	22.15	22.10	+0.20	2	2244
09:51:04	22.10	22.15	22.10	+0.20	1	2242
09:51:00	22.00	22.10	22.10	+0.20	3	2241
09:50:55	22.05	22.10	22.05	+0.15	1	2238
09:50:28	22.05	22.10	22.05	+0.15	4	2237
09:50:24	22.05	22.10	22.05	+0.15	1	2233
09:50:20	22.10	22.15	22.10	+0.20	1	2232
09:50:12	22.10	22.15	22.10	+0.20	1	2231
09:50:11	22.10	22.15	22.10	+0.20	2	2230
09:50:07	22.10	22.15	22.10	+0.20	1	2228
09:50:01	22.15	22.20	22.15	+0.25	11	2227
09:50:01	22.15	22.20	22.15	+0.25	3	2216
09:49:43	22.15	22.20	22.15	+0.25	1	2213
09:49:22	22.15	22.20	22.15	+0.25	1	2212
09:48:56	22.15	22.20	22.20	+0.30	1	2211
09:48:50	22.15	22.20	22.15	+0.25	1	2210
09:48:37	22.15	22.20	22.15	+0.25	1	2209
09:47:59	22.15	22.20	22.15	+0.25	1	2208
09:46:33	22.05	22.10	22.15	+0.25	1	2207
09:46:33	22.05	22.10	22.10	+0.20	1	2206
09:46:09	22.05	22.10	22.10	+0.20	2	2205
09:45:38	22.10	22.15	22.10	+0.20	4	2203
09:45:33	22.10	22.15	22.10	+0.20	1	2199
09:45:30	22.10	22.15	22.10	+0.20	9	2198
09:45:24	22.10	22.15	22.15	+0.25	1	2189
09:45:14	22.15	22.20	22.15	+0.25	1	2188
09:45:14	22.15	22.20	22.15	+0.25	1	2187
09:45:14	22.15	22.20	22.15	+0.25	6	2186
09:44:48	22.20	22.25	22.20	+0.30	1	2180
09:44:16	22.20	22.25	22.20	+0.30	3	2179
09:43:54	22.20	22.25	22.20	+0.30	4	2176
09:43:16	22.20	22.25	22.20	+0.30	1	2172
09:43:08	22.25	22.30	22.25	+0.35	4	2171
09:42:49	22.20	22.30	22.30	+0.40	1	2167
09:42:49	22.20	22.30	22.30	+0.40	1	2166
09:42:40	22.20	22.25	22.25	+0.35	4	2165
09:42:40	22.15	22.20	22.20	+0.30	6	2161
09:42:40	22.10	22.15	22.15	+0.25	7	2155
09:42:30	22.00	22.05	22.05	+0.15	1	2148
09:42:18	22.05	22.10	22.05	+0.15	7	2147
09:42:18	22.05	22.10	22.10	+0.20	2	2140
09:41:53	21.95	22.00	22.05	+0.15	4	2138
09:41:53	21.95	22.00	22.00	+0.10	1	2134
09:41:47	21.95	22.05	21.95	+0.05	1	2133
09:41:47	22.00	22.05	22.00	+0.10	2	2132
09:41:40	22.00	22.10	22.00	+0.10	6	2130
09:41:18	22.05	22.10	22.05	+0.15	1	2124
09:41:16	22.00	22.05	22.05	+0.15	1	2123
09:40:26	22.00	22.10	22.00	+0.10	1	2122
09:40:11	21.90	21.95	21.95	+0.05	3	2121
09:40:04	21.85	21.90	21.90	0	2	2118
09:40:04	21.85	21.90	21.85	-0.05	1	2116
09:40:00	21.80	21.85	21.85	-0.05	3	2115
09:39:59	21.80	21.85	21.85	-0.05	2	2112
09:39:58	21.80	21.85	21.80	-0.10	2	2110
09:39:45	21.85	21.90	21.85	-0.05	1	2108
09:39:41	21.80	21.85	21.85	-0.05	3	2107
09:39:30	21.85	21.90	21.85	-0.05	1	2104
09:39:20	21.80	21.90	21.90	0	1	2103
09:39:20	21.80	21.90	21.80	-0.10	1	2102
09:39:19	21.85	21.90	21.85	-0.05	5	2101
09:39:19	21.90	21.95	21.90	0	29	2096
09:39:19	21.90	21.95	21.90	0	1	2067
09:38:41	21.90	21.95	21.95	+0.05	1	2066
09:38:39	21.90	21.95	21.90	0	1	2065
09:38:33	21.90	21.95	21.95	+0.05	1	2064
09:38:28	21.90	21.95	21.95	+0.05	5	2063
09:38:18	21.95	22.00	21.95	+0.05	44	2058
09:38:18	21.95	22.00	21.95	+0.05	5	2014
09:38:14	21.95	22.00	22.00	+0.10	3	2009
09:38:12	22.00	22.05	22.00	+0.10	2	2006
09:38:02	21.95	22.00	22.00	+0.10	3	2004
09:37:58	21.95	22.00	22.00	+0.10	1	2001
09:37:58	21.95	22.00	22.00	+0.10	1	2000
09:37:49	21.95	22.00	22.00	+0.10	2	1999
09:37:24	21.95	22.00	21.95	+0.05	3	1997
09:36:57	21.95	22.00	21.95	+0.05	1	1994
09:36:44	21.95	22.00	21.95	+0.05	1	1993
09:36:39	21.95	22.00	21.95	+0.05	3	1992
09:36:15	21.95	22.00	21.95	+0.05	1	1989
09:36:05	21.95	22.00	22.00	+0.10	1	1988
09:35:54	21.95	22.00	22.00	+0.10	3	1987
09:35:53	21.95	22.00	21.95	+0.05	2	1984
09:35:47	22.00	22.05	22.00	+0.10	3	1982
09:35:43	22.00	22.05	22.00	+0.10	2	1979
09:35:42	22.00	22.05	22.00	+0.10	2	1977
09:35:36	22.00	22.05	22.00	+0.10	1	1975
09:35:31	22.00	22.05	22.00	+0.10	1	1974
09:35:16	22.00	22.05	22.00	+0.10	1	1973
09:35:00	22.00	22.05	22.00	+0.10	1	1972
09:34:59	22.00	22.05	22.00	+0.10	1	1971
09:34:58	22.00	22.05	22.00	+0.10	2	1970
09:34:57	22.00	22.05	22.00	+0.10	5	1968
09:34:57	22.00	22.05	22.00	+0.10	3	1963
09:34:54	22.00	22.05	22.00	+0.10	1	1960
09:34:53	22.00	22.05	22.00	+0.10	1	1959
09:34:53	22.00	22.05	22.00	+0.10	1	1958
09:34:53	22.00	22.05	22.00	+0.10	1	1957
09:34:50	22.00	22.05	22.05	+0.15	1	1956
09:33:37	22.05	22.10	22.05	+0.15	1	1955
09:33:36	22.05	22.10	22.05	+0.15	2	1954
09:33:30	22.05	22.10	22.05	+0.15	2	1952
09:33:04	22.10	22.15	22.10	+0.20	1	1950
09:33:03	22.05	22.10	22.10	+0.20	1	1949
09:33:02	22.05	22.10	22.10	+0.20	1	1948
09:32:59	22.10	22.15	22.10	+0.20	1	1947
09:32:53	22.05	22.10	22.15	+0.25	1	1946
09:32:53	22.05	22.10	22.10	+0.20	1	1945
09:32:52	22.10	22.15	22.00	+0.10	23	1944
09:32:52	22.10	22.15	22.05	+0.15	13	1921
09:32:52	22.10	22.15	22.10	+0.20	14	1908
09:32:51	22.10	22.15	22.15	+0.25	10	1894
09:32:49	22.10	22.15	22.10	+0.20	1	1884
09:32:43	22.10	22.15	22.10	+0.20	1	1883
09:32:36	22.10	22.15	22.10	+0.20	1	1882
09:32:19	22.10	22.15	22.10	+0.20	3	1881
09:31:55	22.10	22.15	22.15	+0.25	1	1878
09:31:42	22.15	22.20	22.15	+0.25	2	1877
09:31:35	22.15	22.20	22.15	+0.25	4	1875
09:31:12	22.15	22.20	22.20	+0.30	1	1871
09:31:10	22.15	22.20	22.15	+0.25	5	1870
09:31:02	22.10	22.15	22.20	+0.30	9	1865
09:31:02	22.10	22.15	22.15	+0.25	1	1856
09:30:56	22.10	22.20	22.10	+0.20	1	1855
09:30:35	22.10	22.15	22.15	+0.25	5	1854
09:30:35	22.15	22.20	22.15	+0.25	2	1849
09:30:25	22.15	22.20	22.15	+0.25	2	1847
09:30:24	22.10	22.15	22.15	+0.25	1	1845
09:30:24	22.10	22.15	22.15	+0.25	1	1844
09:30:04	22.15	22.20	22.15	+0.25	1	1843
09:29:52	22.10	22.20	22.10	+0.20	2	1842
09:29:47	22.10	22.20	22.10	+0.20	10	1840
09:29:39	22.15	22.20	22.15	+0.25	1	1830
09:29:25	22.15	22.20	22.15	+0.25	1	1829
09:29:25	22.10	22.15	22.15	+0.25	1	1828
09:29:17	22.10	22.15	22.15	+0.25	1	1827
09:29:08	22.10	22.15	22.10	+0.20	1	1826
09:29:06	22.15	22.20	22.15	+0.25	4	1825
09:29:05	22.15	22.20	22.20	+0.30	1	1821
09:29:05	22.15	22.20	22.15	+0.25	1	1820
09:29:05	22.15	22.20	22.15	+0.25	1	1819
09:28:58	22.15	22.20	22.15	+0.25	1	1818
09:28:54	22.15	22.20	22.15	+0.25	1	1817
09:28:53	22.15	22.20	22.20	+0.30	1	1816
09:28:46	22.15	22.20	22.15	+0.25	7	1815
09:28:28	22.20	22.25	22.20	+0.30	1	1808
09:28:28	22.20	22.25	22.20	+0.30	7	1807
09:28:27	22.20	22.25	22.20	+0.30	3	1800
09:28:27	22.20	22.25	22.20	+0.30	1	1797
09:28:27	22.20	22.25	22.20	+0.30	1	1796
09:27:48	22.20	22.25	22.20	+0.30	5	1795
09:27:21	22.20	22.25	22.20	+0.30	1	1790
09:27:18	22.20	22.25	22.20	+0.30	2	1789
09:26:56	22.20	22.25	22.20	+0.30	3	1787
09:26:49	22.20	22.25	22.25	+0.35	1	1784
09:26:48	22.20	22.25	22.20	+0.30	3	1783
09:26:44	22.25	22.30	22.25	+0.35	7	1780
09:26:44	22.20	22.25	22.25	+0.35	3	1773
09:26:36	22.25	22.30	22.25	+0.35	9	1770
09:26:27	22.25	22.30	22.30	+0.40	1	1761
09:26:20	22.30	22.35	22.30	+0.40	6	1760
09:26:02	22.35	22.40	22.35	+0.45	1	1754
09:25:56	22.35	22.40	22.35	+0.45	1	1753
09:25:50	22.30	22.40	22.40	+0.50	1	1752
09:25:49	22.30	22.35	22.35	+0.45	1	1751
09:25:49	22.35	22.40	22.35	+0.45	1	1750
09:25:38	22.30	22.35	22.35	+0.45	7	1749
09:25:38	22.25	22.30	22.30	+0.40	11	1742
09:25:37	22.25	22.30	22.30	+0.40	10	1731
09:25:36	22.25	22.30	22.30	+0.40	10	1721
09:25:32	22.25	22.30	22.25	+0.35	1	1711
09:25:32	22.20	22.25	22.25	+0.35	1	1710
09:25:25	22.20	22.25	22.25	+0.35	1	1709
09:25:25	22.25	22.30	22.25	+0.35	4	1708
09:25:17	22.15	22.20	22.25	+0.35	5	1704
09:25:17	22.15	22.20	22.20	+0.30	1	1699
09:25:16	22.15	22.20	22.20	+0.30	4	1698
09:25:06	22.15	22.20	22.20	+0.30	1	1694
09:25:01	22.15	22.20	22.20	+0.30	1	1693
09:25:00	22.15	22.20	22.15	+0.25	1	1692
09:24:57	22.15	22.20	22.20	+0.30	3	1691
09:24:56	22.15	22.20	22.15	+0.25	1	1688
09:24:54	22.15	22.20	22.20	+0.30	2	1687
09:24:52	22.15	22.20	22.15	+0.25	7	1685
09:24:51	22.20	22.25	22.20	+0.30	22	1678
09:24:51	22.20	22.25	22.20	+0.30	1	1656
09:24:40	22.25	22.30	22.25	+0.35	20	1655
09:24:40	22.25	22.30	22.25	+0.35	2	1635
09:24:16	22.25	22.35	22.25	+0.35	1	1633
09:24:15	22.25	22.30	22.30	+0.40	1	1632
09:24:14	22.25	22.30	22.30	+0.40	5	1631
09:24:01	22.20	22.25	22.25	+0.35	2	1626
09:23:58	22.20	22.25	22.25	+0.35	1	1624
09:23:55	22.20	22.25	22.25	+0.35	1	1623
09:23:53	22.25	22.30	22.25	+0.35	12	1622
09:23:53	22.25	22.30	22.25	+0.35	1	1610
09:23:49	22.30	22.35	22.30	+0.40	1	1609
09:23:47	22.25	22.30	22.35	+0.45	3	1608
09:23:47	22.25	22.30	22.30	+0.40	2	1605
09:23:45	22.25	22.30	22.30	+0.40	1	1603
09:23:37	22.20	22.25	22.25	+0.35	8	1602
09:23:35	22.20	22.25	22.25	+0.35	1	1594
09:23:29	22.20	22.25	22.25	+0.35	5	1593
09:23:27	22.20	22.25	22.20	+0.30	1	1588
09:23:22	22.20	22.25	22.25	+0.35	1	1587
09:23:20	22.20	22.25	22.25	+0.35	1	1586
09:23:18	22.25	22.30	22.25	+0.35	4	1585
09:23:17	22.25	22.30	22.25	+0.35	7	1581
09:23:15	22.25	22.30	22.25	+0.35	1	1574
09:23:13	22.25	22.30	22.30	+0.40	1	1573
09:23:00	22.25	22.30	22.30	+0.40	2	1572
09:23:00	22.25	22.30	22.30	+0.40	10	1570
09:22:47	22.25	22.30	22.30	+0.40	1	1560
09:22:47	22.25	22.30	22.25	+0.35	3	1559
09:22:39	22.30	22.35	22.30	+0.40	6	1556
09:22:37	22.30	22.35	22.35	+0.45	1	1550
09:22:37	22.30	22.35	22.30	+0.40	1	1549
09:22:37	22.30	22.35	22.30	+0.40	2	1548
09:22:33	22.30	22.35	22.35	+0.45	3	1546
09:22:32	22.35	22.40	22.35	+0.45	4	1543
09:22:28	22.35	22.40	22.35	+0.45	2	1539
09:22:18	22.35	22.45	22.35	+0.45	7	1537
09:22:18	22.35	22.45	22.35	+0.45	1	1530
09:22:11	22.40	22.45	22.40	+0.50	1	1529
09:22:00	22.40	22.45	22.40	+0.50	5	1528
09:22:00	22.40	22.45	22.40	+0.50	5	1523
09:21:59	22.40	22.45	22.40	+0.50	1	1518
09:21:57	22.40	22.45	22.40	+0.50	2	1517
09:21:52	22.35	22.40	22.40	+0.50	1	1515
09:21:52	22.40	22.45	22.40	+0.50	5	1514
09:21:52	22.40	22.45	22.40	+0.50	1	1509
09:21:48	22.35	22.40	22.40	+0.50	3	1508
09:21:46	22.35	22.40	22.40	+0.50	5	1505
09:21:42	22.35	22.40	22.40	+0.50	4	1500
09:21:42	22.35	22.40	22.40	+0.50	2	1496
09:21:39	22.35	22.40	22.40	+0.50	1	1494
09:21:37	22.40	22.45	22.40	+0.50	1	1493
09:21:36	22.35	22.45	22.45	+0.55	5	1492
09:21:24	22.40	22.45	22.40	+0.50	1	1487
09:21:24	22.35	22.45	22.45	+0.55	2	1486
09:21:16	22.35	22.45	22.45	+0.55	1	1484
09:21:15	22.35	22.45	22.35	+0.45	2	1483
09:21:15	22.40	22.50	22.35	+0.45	4	1481
09:21:15	22.40	22.50	22.40	+0.50	16	1477
09:21:12	22.45	22.55	22.45	+0.55	2	1461
09:21:12	22.50	22.55	22.50	+0.60	9	1459
09:21:12	22.45	22.50	22.50	+0.60	1	1450
09:21:11	22.45	22.50	22.45	+0.55	1	1449
09:21:11	22.45	22.55	22.45	+0.55	1	1448
09:21:11	22.45	22.55	22.45	+0.55	6	1447
09:21:11	22.45	22.55	22.45	+0.55	1	1441
09:21:10	22.50	22.55	22.50	+0.60	1	1440
09:21:10	22.45	22.50	22.50	+0.60	1	1439
09:21:07	22.45	22.55	22.55	+0.65	1	1438
09:21:06	22.50	22.55	22.50	+0.60	1	1437
09:21:06	22.45	22.50	22.50	+0.60	1	1436
09:21:05	22.45	22.50	22.50	+0.60	1	1435
09:21:03	22.45	22.50	22.50	+0.60	1	1434
09:20:59	22.50	22.60	22.50	+0.60	3	1433
09:20:59	22.50	22.60	22.50	+0.60	2	1430
09:20:58	22.45	22.50	22.55	+0.65	2	1428
09:20:58	22.45	22.50	22.50	+0.60	1	1426
09:20:57	22.45	22.50	22.50	+0.60	1	1425
09:20:55	22.45	22.55	22.55	+0.65	1	1424
09:20:53	22.50	22.55	22.50	+0.60	24	1423
09:20:53	22.50	22.60	22.60	+0.70	2	1399
09:20:51	22.50	22.60	22.60	+0.70	2	1397
09:20:50	22.60	22.65	22.60	+0.70	5	1395
09:20:50	22.50	22.60	22.60	+0.70	3	1390
09:20:48	22.55	22.60	22.55	+0.65	7	1387
09:20:48	22.55	22.60	22.60	+0.70	1	1380
09:20:45	22.60	22.65	22.60	+0.70	5	1379
09:20:43	22.55	22.60	22.60	+0.70	1	1374
09:20:39	22.55	22.70	22.70	+0.80	3	1373
09:20:39	22.55	22.70	22.55	+0.65	7	1370
09:20:39	22.55	22.60	22.60	+0.70	3	1363
09:20:39	22.60	22.75	22.60	+0.70	2	1360
09:20:39	22.65	22.80	22.65	+0.75	1	1358
09:20:39	22.70	22.80	22.70	+0.80	1	1357
09:20:34	22.65	22.80	22.65	+0.75	1	1356
09:20:34	22.65	22.80	22.65	+0.75	2	1355
09:20:34	22.65	22.80	22.65	+0.75	1	1353
09:20:32	22.50	22.55	22.85	+0.95	6	1352
09:20:32	22.50	22.55	22.80	+0.90	19	1346
09:20:32	22.50	22.55	22.75	+0.85	6	1327
09:20:32	22.50	22.55	22.70	+0.80	6	1321
09:20:32	22.50	22.55	22.65	+0.75	3	1315
09:20:32	22.50	22.55	22.60	+0.70	9	1312
09:20:32	22.50	22.55	22.55	+0.65	1	1303
09:20:30	22.55	22.60	22.55	+0.65	3	1302
09:20:27	22.55	22.60	22.60	+0.70	1	1299
09:20:25	22.50	22.55	22.60	+0.70	2	1298
09:20:25	22.50	22.55	22.55	+0.65	8	1296
09:20:25	22.50	22.55	22.55	+0.65	1	1288
09:20:23	22.50	22.55	22.55	+0.65	2	1287
09:20:19	22.55	22.60	22.55	+0.65	1	1285
09:20:17	22.50	22.60	22.60	+0.70	4	1284
09:20:16	22.50	22.60	22.50	+0.60	3	1280
09:20:15	22.50	22.60	22.50	+0.60	4	1277
09:20:15	22.50	22.60	22.50	+0.60	1	1273
09:20:14	22.50	22.60	22.50	+0.60	1	1272
09:20:14	22.50	22.55	22.60	+0.70	1	1271
09:20:14	22.50	22.55	22.55	+0.65	1	1270
09:20:11	22.50	22.55	22.50	+0.60	1	1269
09:20:11	22.50	22.55	22.60	+0.70	3	1268
09:20:11	22.50	22.55	22.55	+0.65	3	1265
09:20:10	22.50	22.55	22.55	+0.65	1	1262
09:20:08	22.55	22.60	22.55	+0.65	16	1261
09:20:05	22.60	22.65	22.60	+0.70	1	1245
09:20:04	22.60	22.65	22.65	+0.75	1	1244
09:20:04	22.60	22.65	22.60	+0.70	1	1243
09:20:03	22.60	22.65	22.65	+0.75	3	1242
09:20:02	22.60	22.65	22.60	+0.70	2	1239
09:20:01	22.60	22.65	22.60	+0.70	1	1237
09:20:01	22.60	22.65	22.60	+0.70	1	1236
09:20:00	22.55	22.65	22.55	+0.65	1	1235
09:20:00	22.55	22.65	22.55	+0.65	1	1234
09:19:59	22.60	22.65	22.55	+0.65	1	1233
09:19:59	22.60	22.65	22.60	+0.70	1	1232
09:19:58	22.55	22.60	22.60	+0.70	1	1231
09:19:55	22.60	22.65	22.60	+0.70	13	1230
09:19:55	22.60	22.65	22.60	+0.70	2	1217
09:19:55	22.60	22.65	22.65	+0.75	1	1215
09:19:54	22.60	22.70	22.60	+0.70	7	1214
09:19:53	22.60	22.65	22.65	+0.75	1	1207
09:19:53	22.65	22.75	22.65	+0.75	15	1206
09:19:53	22.65	22.75	22.65	+0.75	2	1191
09:19:52	22.70	22.80	22.70	+0.80	15	1189
09:19:50	22.70	22.80	22.80	+0.90	2	1174
09:19:49	22.70	22.80	22.80	+0.90	2	1172
09:19:49	22.70	22.80	22.80	+0.90	1	1170
09:19:48	22.70	22.80	22.80	+0.90	1	1169
09:19:47	22.70	22.80	22.80	+0.90	2	1168
09:19:46	22.70	22.80	22.80	+0.90	1	1166
09:19:46	22.70	22.80	22.80	+0.90	1	1165
09:19:43	22.65	22.80	22.80	+0.90	1	1164
09:19:43	22.65	22.75	22.80	+0.90	2	1163
09:19:43	22.65	22.75	22.75	+0.85	3	1161
09:19:42	22.65	22.70	22.70	+0.80	1	1158
09:19:42	22.70	22.80	22.70	+0.80	10	1157
09:19:41	22.70	22.80	22.80	+0.90	1	1147
09:19:41	22.70	22.80	22.80	+0.90	3	1146
09:19:41	22.65	22.75	22.80	+0.90	1	1143
09:19:41	22.65	22.75	22.75	+0.85	2	1142
09:19:40	22.65	22.70	22.70	+0.80	1	1140
09:19:40	22.65	22.70	22.70	+0.80	2	1139
09:19:40	22.65	22.70	22.70	+0.80	1	1137
09:19:40	22.65	22.70	22.70	+0.80	2	1136
09:19:39	22.65	22.70	22.70	+0.80	2	1134
09:19:38	22.65	22.70	22.70	+0.80	5	1132
09:19:38	22.65	22.70	22.65	+0.75	1	1127
09:19:37	22.65	22.70	22.70	+0.80	1	1126
09:19:37	22.65	22.70	22.70	+0.80	2	1125
09:19:35	22.65	22.70	22.70	+0.80	6	1123
09:19:34	22.65	22.70	22.70	+0.80	1	1117
09:19:32	22.65	22.70	22.70	+0.80	5	1116
09:19:29	22.60	22.65	22.65	+0.75	2	1111
09:19:29	22.65	22.70	22.65	+0.75	3	1109
09:19:28	22.60	22.70	22.70	+0.80	3	1106
09:19:27	22.60	22.65	22.65	+0.75	1	1103
09:19:26	22.60	22.65	22.65	+0.75	3	1102
09:19:26	22.60	22.65	22.65	+0.75	1	1099
09:19:26	22.60	22.65	22.65	+0.75	5	1098
09:19:25	22.60	22.65	22.65	+0.75	1	1093
09:19:25	22.65	22.70	22.65	+0.75	1	1092
09:19:22	22.60	22.65	22.65	+0.75	10	1091
09:19:21	22.50	22.60	22.60	+0.70	3	1081
09:19:21	22.50	22.60	22.60	+0.70	1	1078
09:19:21	22.50	22.60	22.60	+0.70	1	1077
09:19:21	22.55	22.60	22.55	+0.65	9	1076
09:19:21	22.55	22.60	22.60	+0.70	1	1067
09:19:20	22.55	22.60	22.60	+0.70	2	1066
09:19:20	22.55	22.60	22.60	+0.70	1	1064
09:19:20	22.55	22.60	22.55	+0.65	1	1063
09:19:19	22.60	22.65	22.60	+0.70	4	1062
09:19:18	22.60	22.65	22.60	+0.70	3	1058
09:19:17	22.60	22.65	22.65	+0.75	1	1055
09:19:17	22.60	22.65	22.65	+0.75	1	1054
09:19:16	22.60	22.65	22.65	+0.75	1	1053
09:19:16	22.60	22.65	22.65	+0.75	1	1052
09:19:15	22.60	22.65	22.60	+0.70	1	1051
09:19:14	22.60	22.65	22.65	+0.75	1	1050
09:19:13	22.55	22.60	22.60	+0.70	2	1049
09:19:13	22.55	22.60	22.55	+0.65	1	1047
09:19:13	22.55	22.60	22.55	+0.65	2	1046
09:19:13	22.60	22.65	22.60	+0.70	9	1044
09:19:12	22.60	22.65	22.60	+0.70	1	1035
09:19:11	22.60	22.65	22.60	+0.70	3	1034
09:19:11	22.60	22.65	22.70	+0.80	6	1031
09:19:11	22.60	22.65	22.65	+0.75	4	1025
09:19:10	22.60	22.65	22.60	+0.70	6	1021
09:19:09	22.60	22.70	22.60	+0.70	1	1015
09:19:07	22.60	22.70	22.70	+0.80	5	1014
09:19:06	22.55	22.60	22.60	+0.70	6	1009
09:19:05	22.55	22.60	22.60	+0.70	5	1003
09:19:05	22.55	22.60	22.60	+0.70	1	998
09:19:04	22.55	22.60	22.60	+0.70	1	997
09:19:04	22.55	22.60	22.60	+0.70	5	996
09:19:03	22.55	22.60	22.55	+0.65	1	991
09:19:01	22.55	22.60	22.60	+0.70	2	990
09:19:01	22.55	22.60	22.55	+0.65	7	988
09:19:00	22.55	22.60	22.60	+0.70	5	981
09:18:59	22.50	22.60	22.60	+0.70	10	976
09:18:59	22.50	22.55	22.55	+0.65	2	966
09:18:58	22.50	22.55	22.55	+0.65	1	964
09:18:58	22.55	22.60	22.55	+0.65	2	963
09:18:57	22.55	22.60	22.55	+0.65	1	961
09:18:56	22.55	22.60	22.60	+0.70	20	960
09:18:56	22.55	22.60	22.55	+0.65	1	940
09:18:56	22.50	22.55	22.55	+0.65	3	939
09:18:55	22.50	22.55	22.55	+0.65	2	936
09:18:54	22.50	22.55	22.55	+0.65	2	934
09:18:53	22.50	22.55	22.55	+0.65	1	932
09:18:52	22.50	22.55	22.60	+0.70	3	931
09:18:52	22.50	22.55	22.55	+0.65	2	928
09:18:51	22.55	22.60	22.55	+0.65	2	926
09:18:51	22.55	22.60	22.55	+0.65	1	924
09:18:49	22.55	22.60	22.50	+0.60	3	923
09:18:49	22.55	22.60	22.55	+0.65	2	920
09:18:49	22.55	22.60	22.55	+0.65	1	918
09:18:49	22.50	22.55	22.55	+0.65	17	917
09:18:48	22.50	22.55	22.55	+0.65	1	900
09:18:48	22.50	22.55	22.55	+0.65	3	899
09:18:46	22.50	22.55	22.55	+0.65	1	896
09:18:45	22.50	22.55	22.55	+0.65	1	895
09:18:44	22.45	22.55	22.55	+0.65	1	894
09:18:43	22.50	22.55	22.50	+0.60	7	893
09:18:43	22.50	22.55	22.50	+0.60	3	886
09:18:42	22.50	22.55	22.55	+0.65	5	883
09:18:42	22.50	22.55	22.55	+0.65	2	878
09:18:40	22.45	22.50	22.55	+0.65	7	876
09:18:40	22.45	22.50	22.50	+0.60	8	869
09:18:40	22.45	22.50	22.50	+0.60	1	861
09:18:39	22.45	22.50	22.50	+0.60	1	860
09:18:39	22.45	22.50	22.50	+0.60	2	859
09:18:39	22.45	22.50	22.50	+0.60	2	857
09:18:38	22.45	22.50	22.50	+0.60	1	855
09:18:36	22.40	22.50	22.50	+0.60	3	854
09:18:36	22.40	22.50	22.50	+0.60	10	851
09:18:36	22.40	22.50	22.40	+0.50	1	841
09:18:35	22.40	22.45	22.45	+0.55	2	840
09:18:34	22.35	22.45	22.45	+0.55	1	838
09:18:34	22.35	22.45	22.35	+0.45	1	837
09:18:34	22.40	22.45	22.40	+0.50	1	836
09:18:33	22.35	22.45	22.45	+0.55	3	835
09:18:33	22.35	22.45	22.45	+0.55	2	832
09:18:33	22.30	22.40	22.45	+0.55	5	830
09:18:33	22.30	22.40	22.40	+0.50	5	825
09:18:33	22.30	22.40	22.40	+0.50	1	820
09:18:32	22.30	22.40	22.40	+0.50	1	819
09:18:30	22.30	22.40	22.40	+0.50	1	818
09:18:30	22.30	22.40	22.40	+0.50	1	817
09:18:29	22.30	22.35	22.35	+0.45	1	816
09:18:29	22.35	22.40	22.35	+0.45	1	815
09:18:28	22.30	22.40	22.40	+0.50	1	814
09:18:28	22.30	22.45	22.30	+0.40	3	813
09:18:26	22.40	22.45	22.40	+0.50	2	810
09:18:25	22.40	22.45	22.40	+0.50	1	808
09:18:24	22.30	22.40	22.40	+0.50	4	807
09:18:23	22.30	22.40	22.40	+0.50	2	803
09:18:23	22.40	22.45	22.40	+0.50	3	801
09:18:23	22.40	22.45	22.40	+0.50	1	798
09:18:23	22.40	22.45	22.40	+0.50	1	797
09:18:23	22.40	22.45	22.40	+0.50	1	796
09:18:23	22.30	22.35	22.40	+0.50	3	795
09:18:23	22.30	22.35	22.35	+0.45	1	792
09:18:22	22.30	22.40	22.40	+0.50	1	791
09:18:22	22.35	22.40	22.35	+0.45	1	790
09:18:20	22.35	22.40	22.40	+0.50	1	789
09:18:20	22.40	22.45	22.40	+0.50	4	788
09:18:20	22.40	22.45	22.40	+0.50	1	784
09:18:20	22.35	22.40	22.40	+0.50	1	783
09:18:20	22.35	22.40	22.40	+0.50	2	782
09:18:20	22.35	22.40	22.40	+0.50	1	780
09:18:18	22.40	22.45	22.40	+0.50	6	779
09:18:18	22.35	22.40	22.40	+0.50	5	773
09:18:16	22.30	22.40	22.40	+0.50	1	768
09:18:16	22.30	22.40	22.40	+0.50	2	767
09:18:16	22.30	22.35	22.35	+0.45	1	765
09:18:16	22.30	22.35	22.35	+0.45	1	764
09:18:16	22.30	22.35	22.35	+0.45	1	763
09:18:15	22.30	22.35	22.30	+0.40	1	762
09:18:15	22.35	22.40	22.35	+0.45	2	761
09:18:15	22.35	22.40	22.35	+0.45	1	759
09:18:15	22.30	22.40	22.30	+0.40	1	758
09:18:15	22.30	22.40	22.40	+0.50	1	757
09:18:10	22.25	22.35	22.40	+0.50	1	756
09:18:10	22.25	22.35	22.35	+0.45	2	755
09:18:10	22.25	22.30	22.30	+0.40	1	753
09:18:09	22.25	22.30	22.30	+0.40	2	752
09:18:08	22.25	22.30	22.25	+0.35	1	750
09:18:08	22.25	22.30	22.30	+0.40	2	749
09:18:08	22.25	22.30	22.30	+0.40	2	747
09:18:07	22.25	22.30	22.30	+0.40	3	745
09:18:06	22.20	22.25	22.30	+0.40	6	742
09:18:06	22.20	22.25	22.25	+0.35	4	736
09:18:05	22.20	22.25	22.25	+0.35	1	732
09:18:05	22.20	22.25	22.25	+0.35	1	731
09:18:04	22.20	22.25	22.25	+0.35	2	730
09:18:04	22.20	22.25	22.25	+0.35	2	728
09:18:04	22.20	22.25	22.25	+0.35	1	726
09:18:02	22.20	22.25	22.25	+0.35	1	725
09:18:00	22.20	22.25	22.20	+0.30	1	724
09:17:59	22.20	22.25	22.25	+0.35	5	723
09:17:59	22.20	22.25	22.25	+0.35	3	718
09:17:57	22.20	22.25	22.25	+0.35	1	715
09:17:54	22.15	22.20	22.20	+0.30	3	714
09:17:53	22.15	22.20	22.20	+0.30	10	711
09:17:51	22.15	22.20	22.15	+0.25	8	701
09:17:50	22.15	22.20	22.20	+0.30	1	693
09:17:48	22.15	22.20	22.20	+0.30	2	692
09:17:42	22.15	22.20	22.20	+0.30	1	690
09:17:39	22.10	22.15	22.15	+0.25	1	689
09:17:31	22.15	22.20	22.15	+0.25	6	688
09:17:31	22.15	22.20	22.15	+0.25	4	682
09:17:23	22.10	22.15	22.15	+0.25	2	678
09:17:21	22.10	22.15	22.15	+0.25	1	676
09:17:07	22.10	22.15	22.15	+0.25	1	675
09:17:02	22.10	22.20	22.10	+0.20	19	674
09:17:02	22.15	22.20	22.15	+0.25	2	655
09:17:02	22.15	22.20	22.15	+0.25	2	653
09:16:57	22.15	22.20	22.15	+0.25	1	651
09:16:56	22.10	22.15	22.15	+0.25	1	650
09:16:54	22.10	22.15	22.15	+0.25	3	649
09:16:51	22.10	22.15	22.15	+0.25	3	646
09:16:45	22.05	22.10	22.10	+0.20	2	643
09:16:43	22.05	22.10	22.10	+0.20	1	641
09:16:41	22.10	22.15	22.10	+0.20	2	640
09:16:38	22.05	22.15	22.15	+0.25	1	638
09:16:37	22.10	22.15	22.10	+0.20	6	637
09:16:35	22.10	22.20	22.20	+0.30	1	631
09:16:34	22.15	22.20	22.15	+0.25	3	630
09:16:34	22.05	22.15	22.15	+0.25	3	627
09:16:24	22.00	22.15	22.20	+0.30	1	624
09:16:24	22.00	22.15	22.15	+0.25	4	623
09:16:23	22.00	22.10	22.10	+0.20	3	619
09:16:23	22.05	22.15	22.05	+0.15	10	616
09:16:21	22.10	22.15	22.10	+0.20	2	606
09:16:21	22.10	22.15	22.10	+0.20	2	604
09:16:17	22.10	22.15	22.10	+0.20	2	602
09:16:13	22.05	22.10	22.10	+0.20	2	600
09:16:13	22.05	22.10	22.10	+0.20	5	598
09:16:10	22.05	22.10	22.10	+0.20	1	593
09:15:57	22.00	22.05	22.05	+0.15	3	592
09:15:56	22.00	22.05	22.05	+0.15	1	589
09:15:49	21.95	22.00	22.00	+0.10	1	588
09:15:49	21.95	22.00	22.00	+0.10	1	587
09:15:46	22.00	22.05	22.00	+0.10	3	586
09:15:39	21.95	22.00	22.00	+0.10	1	583
09:15:38	22.00	22.05	22.00	+0.10	1	582
09:15:34	21.90	22.00	22.00	+0.10	1	581
09:15:34	21.95	22.00	21.95	+0.05	2	580
09:15:34	22.05	22.10	22.00	+0.10	6	578
09:15:34	22.05	22.10	22.05	+0.15	1	572
09:15:30	21.95	22.00	22.00	+0.10	1	571
09:15:30	21.95	22.00	22.00	+0.10	1	570
09:15:29	21.95	22.00	22.00	+0.10	1	569
09:15:24	21.90	22.00	22.00	+0.10	1	568
09:15:24	21.90	22.00	22.00	+0.10	1	567
09:15:23	21.90	22.00	22.00	+0.10	1	566
09:15:20	22.05	22.10	22.00	+0.10	2	565
09:15:20	22.05	22.10	22.05	+0.15	3	563
09:15:16	22.05	22.10	22.05	+0.15	1	560
09:15:06	22.00	22.05	22.05	+0.15	6	559
09:15:06	21.95	22.00	22.00	+0.10	17	553
09:15:06	21.90	21.95	21.95	+0.05	1	536
09:15:06	21.90	21.95	21.95	+0.05	2	535
09:15:05	21.90	21.95	21.95	+0.05	2	533
09:15:05	21.75	21.80	21.90	0	4	531
09:15:05	21.75	21.80	21.85	-0.05	3	527
09:15:05	21.75	21.80	21.80	-0.10	1	524
09:14:28	21.75	21.80	21.75	-0.15	1	523
09:14:11	21.70	21.75	21.75	-0.15	1	522
09:14:03	21.65	21.70	21.70	-0.20	1	521
09:13:55	21.60	21.65	21.65	-0.25	1	520
09:13:54	21.65	21.70	21.60	-0.30	5	519
09:13:54	21.65	21.70	21.65	-0.25	3	514
09:13:47	21.65	21.70	21.65	-0.25	1	511
09:13:41	21.65	21.70	21.65	-0.25	1	510
09:13:39	21.65	21.70	21.65	-0.25	2	509
09:13:21	21.70	21.75	21.70	-0.20	5	507
09:13:14	21.70	21.75	21.70	-0.20	1	502
09:13:03	21.70	21.75	21.70	-0.20	1	501
09:12:57	21.70	21.75	21.75	-0.15	2	500
09:12:51	21.75	21.80	21.75	-0.15	1	498
09:12:37	21.75	21.80	21.80	-0.10	1	497
09:12:17	21.70	21.75	21.75	-0.15	3	496
09:12:17	21.75	21.80	21.75	-0.15	2	493
09:11:56	21.75	21.85	21.70	-0.20	4	491
09:11:56	21.75	21.85	21.75	-0.15	6	487
09:11:42	21.75	21.90	21.70	-0.20	1	481
09:11:42	21.75	21.90	21.75	-0.15	9	480
09:11:42	21.75	21.90	21.75	-0.15	5	471
09:11:40	21.75	21.90	21.90	0	1	466
09:11:20	21.75	21.80	21.80	-0.10	2	465
09:11:20	21.75	21.80	21.80	-0.10	2	463
09:11:20	21.75	21.80	21.80	-0.10	1	461
09:11:20	21.75	21.80	21.80	-0.10	3	460
09:11:19	21.80	21.85	21.80	-0.10	1	457
09:11:18	21.80	21.85	21.80	-0.10	1	456
09:11:10	21.80	21.90	21.80	-0.10	3	455
09:11:06	21.85	21.90	21.80	-0.10	1	452
09:11:06	21.85	21.90	21.85	-0.05	9	451
09:10:35	21.85	21.90	21.85	-0.05	2	442
09:10:00	21.90	21.95	21.90	0	3	440
09:09:59	21.90	21.95	21.90	0	1	437
09:09:39	21.90	21.95	21.90	0	2	436
09:09:36	21.90	21.95	21.90	0	8	434
09:09:21	21.90	22.00	21.90	0	4	426
09:09:11	21.90	21.95	21.95	+0.05	1	422
09:09:02	21.85	21.90	22.00	+0.10	5	421
09:09:02	21.85	21.90	21.95	+0.05	2	416
09:09:02	21.85	21.90	21.90	0	3	414
09:08:22	21.90	21.95	21.90	0	9	411
09:08:22	21.90	22.00	21.90	0	1	402
09:08:09	21.95	22.00	21.95	+0.05	1	401
09:08:06	21.95	22.00	21.95	+0.05	2	400
09:07:55	21.95	22.00	22.00	+0.10	3	398
09:07:35	21.95	22.00	22.00	+0.10	2	395
09:07:34	21.95	22.00	22.00	+0.10	1	393
09:07:12	21.90	22.00	22.00	+0.10	5	392
09:06:51	21.95	22.00	21.95	+0.05	1	387
09:06:51	21.95	22.05	21.95	+0.05	4	386
09:06:47	21.95	22.00	21.95	+0.05	1	382
09:06:47	22.00	22.05	22.00	+0.10	4	381
09:06:46	21.95	22.00	22.00	+0.10	1	377
09:06:43	21.95	22.00	22.00	+0.10	5	376
09:06:41	22.00	22.05	22.00	+0.10	1	371
09:06:41	21.95	22.00	22.00	+0.10	1	370
09:06:36	21.95	22.00	22.00	+0.10	1	369
09:06:35	21.95	22.00	22.00	+0.10	2	368
09:06:35	21.95	22.00	22.00	+0.10	1	366
09:06:30	21.95	22.00	22.00	+0.10	2	365
09:06:21	21.95	22.00	21.95	+0.05	1	363
09:06:11	21.90	21.95	21.95	+0.05	1	362
09:06:10	21.95	22.00	21.95	+0.05	3	361
09:06:10	21.90	21.95	21.95	+0.05	2	358
09:06:08	21.90	21.95	21.95	+0.05	2	356
09:05:59	21.90	21.95	21.95	+0.05	2	354
09:05:54	21.90	21.95	21.90	0	1	352
09:05:43	21.90	21.95	21.90	0	1	351
09:05:33	21.90	21.95	21.90	0	1	350
09:05:24	21.90	21.95	21.90	0	4	349
09:05:24	21.90	22.00	21.90	0	1	345
09:05:23	21.90	22.00	21.90	0	2	344
09:05:14	21.85	21.90	21.90	0	4	342
09:05:12	21.85	21.90	21.90	0	2	338
09:05:11	21.85	21.90	21.90	0	1	336
09:05:11	21.85	21.90	21.85	-0.05	3	335
09:05:06	21.85	21.90	21.90	0	2	332
09:05:05	21.85	21.90	21.90	0	2	330
09:05:03	21.95	22.00	21.95	+0.05	1	328
09:04:56	22.00	22.05	22.00	+0.10	9	327
09:04:56	22.00	22.05	22.00	+0.10	3	318
09:04:56	21.85	22.00	22.00	+0.10	3	315
09:04:54	21.85	22.00	22.00	+0.10	3	312
09:04:52	21.85	21.95	21.95	+0.05	1	309
09:04:48	21.85	21.95	22.00	+0.10	1	308
09:04:48	21.85	21.95	21.95	+0.05	3	307
09:04:43	21.90	22.00	21.90	0	1	304
09:04:43	21.90	22.00	21.90	0	1	303
09:04:39	21.85	21.90	22.00	+0.10	1	302
09:04:39	21.85	21.90	21.95	+0.05	4	301
09:04:39	21.85	21.90	21.90	0	1	297
09:04:39	21.85	21.90	21.85	-0.05	2	296
09:04:37	21.85	21.90	21.90	0	1	294
09:04:35	21.90	21.95	21.90	0	1	293
09:04:35	21.85	21.90	21.90	0	4	292
09:04:28	21.85	21.90	21.85	-0.05	2	288
09:04:19	21.80	21.90	21.90	0	1	286
09:04:17	21.80	21.90	21.80	-0.10	1	285
09:04:10	21.80	21.90	21.90	0	2	284
09:04:06	21.85	21.90	21.85	-0.05	1	282
09:04:06	21.80	21.85	21.85	-0.05	1	281
09:04:04	21.80	21.85	21.80	-0.10	1	280
09:03:54	21.75	21.85	21.75	-0.15	1	279
09:03:53	21.75	21.85	21.85	-0.05	3	278
09:03:50	21.75	21.85	21.75	-0.15	3	275
09:03:45	21.80	21.85	21.80	-0.10	1	272
09:03:40	21.80	21.85	21.80	-0.10	1	271
09:03:33	21.70	21.75	21.75	-0.15	1	270
09:03:19	21.70	21.75	21.85	-0.05	1	269
09:03:19	21.70	21.75	21.80	-0.10	1	268
09:03:19	21.70	21.75	21.75	-0.15	3	267
09:03:15	21.70	21.75	21.70	-0.20	1	264
09:03:06	21.70	21.75	21.70	-0.20	1	263
09:02:59	21.70	21.75	21.70	-0.20	1	262
09:02:51	21.65	21.80	21.65	-0.25	1	261
09:02:49	21.65	21.70	21.80	-0.10	1	260
09:02:49	21.65	21.70	21.75	-0.15	2	259
09:02:49	21.65	21.70	21.70	-0.20	2	257
09:02:48	21.65	21.70	21.65	-0.25	1	255
09:02:39	21.65	21.75	21.65	-0.25	1	254
09:02:31	21.65	21.75	21.75	-0.15	1	253
09:02:30	21.70	21.75	21.70	-0.20	6	252
09:02:27	21.70	21.75	21.75	-0.15	1	246
09:02:25	21.70	21.80	21.70	-0.20	1	245
09:02:22	21.75	21.85	21.70	-0.20	6	244
09:02:22	21.75	21.85	21.75	-0.15	1	238
09:02:13	21.75	21.80	21.75	-0.15	1	237
09:02:12	21.70	21.75	21.75	-0.15	1	236
09:02:03	21.65	21.75	21.75	-0.15	1	235
09:01:58	21.65	21.80	21.65	-0.25	2	234
09:01:58	21.65	21.80	21.65	-0.25	1	232
09:01:53	21.60	21.70	21.75	-0.15	3	231
09:01:53	21.60	21.70	21.70	-0.20	2	228
09:01:47	21.60	21.70	21.60	-0.30	2	226
09:01:43	21.60	21.75	21.60	-0.30	2	224
09:01:43	21.55	21.65	21.65	-0.25	3	222
09:01:35	21.55	21.65	21.55	-0.35	1	219
09:01:30	21.70	21.75	21.50	-0.40	19	218
09:01:30	21.70	21.75	21.55	-0.35	7	199
09:01:30	21.70	21.75	21.60	-0.30	3	192
09:01:30	21.70	21.75	21.65	-0.25	2	189
09:01:30	21.70	21.75	21.70	-0.20	2	187
09:01:28	21.70	21.75	21.75	-0.15	5	185
09:01:23	21.70	21.75	21.70	-0.20	1	180
09:01:11	21.70	21.75	21.70	-0.20	1	179
09:01:08	21.70	21.75	21.70	-0.20	4	178
09:01:07	21.55	21.70	21.70	-0.20	4	174
09:01:03	21.60	21.65	21.60	-0.30	3	170
09:00:57	21.60	21.65	21.60	-0.30	1	167
09:00:52	21.65	21.70	21.65	-0.25	2	166
09:00:52	21.65	21.70	21.65	-0.25	1	164
09:00:46	21.70	21.75	21.70	-0.20	4	163
09:00:46	21.75	21.80	21.75	-0.15	3	159
09:00:46	21.75	21.80	21.75	-0.15	5	156
09:00:45	21.75	21.80	21.75	-0.15	3	151
09:00:42	21.75	21.85	21.75	-0.15	1	148
09:00:38	21.80	21.90	21.75	-0.15	1	147
09:00:38	21.80	21.90	21.80	-0.10	2	146
09:00:37	21.80	21.85	21.90	0	2	144
09:00:37	21.80	21.85	21.85	-0.05	3	142
09:00:29	21.70	21.75	21.75	-0.15	5	139
09:00:19	21.70	21.75	21.70	-0.20	4	134
09:00:18	21.70	21.75	21.70	-0.20	1	130
09:00:18	21.70	21.75	21.70	-0.20	2	129
09:00:18	21.70	21.75	21.70	-0.20	3	127
09:00:17	21.70	21.75	21.70	-0.20	1	124
09:00:17	21.70	21.75	21.70	-0.20	2	123
09:00:17	21.75	21.85	21.75	-0.15	14	121
09:00:16	21.75	21.85	21.75	-0.15	6	107
09:00:16	21.80	21.90	21.80	-0.10	1	101
09:00:16	21.80	21.90	21.80	-0.10	4	100
09:00:16	21.90	21.95	21.90	0	9	96
09:00:16	21.90	21.95	21.90	0	8	87
09:00:16	21.90	22.00	21.90	0	13	79
09:00:16	--	--	21.90	0	66	66

　

其他人也逛...

Apple iPhone 17 (256G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

SHISEIDO資生堂百優精純乳霜(75ml)

【享樂券】統一超商50元虛擬商品卡_電子憑證

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

vivo X300 Pro 5G (16G/512G)

PChome 購物儲值10, 000元

PChome 購物儲值100, 000元

NS2 Pokémon Pokopia 亞中版

Dyson SV18 Digital Slim Origin輕量無線吸塵器

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

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

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Double A-多功能影印紙A4 80G (5包/箱)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

汽車電動智慧化驅動車用半導體...

【台股盤後】台積電翻黑台股收...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧財部：進口快遞貨物全面預委任 ...
‧墨西哥擬調高關稅和碩童子賢：...
‧數位憑證皮夾試營運超商領包裹...

加密貨幣

比特幣BTC	86160.68	-263.73	-0.31%
以太幣ETH	2828.22	-136.16	-4.59%
瑞波幣XRP	1.86	-0.04	-2.04%
比特幣現金BCH	546.02	10.30	1.92%
萊特幣LTC	76.02	-1.57	-2.02%
卡達幣ADA	0.367043	-0.02	-5.42%
波場幣TRX	0.279392	0.00	0.43%
恆星幣XLM	0.210710	-0.01	-4.44%

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。