最新金管會首季開罰6578萬元年增逾2成台中銀吃最大單熱門《業績》融信中國(03301.HK)2023年度虧損收窄至59.2億人民幣股份復牌

更新報價

中信美國公債20年 (00795B) ETF 上櫃

29.15 ▼-0.16 -0.55% 4.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.16	14,549	29.14	223	29.15	810	29.21	29.22	29.14	29.31

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	29.14	29.15	29.15	-0.16	5	14549
13:30:00	29.14	29.15	29.15	-0.16	373	14544
13:24:43	29.14	29.16	29.14	-0.17	5	14171
13:24:38	29.14	29.15	29.15	-0.16	1	14166
13:24:30	29.14	29.15	29.14	-0.17	5	14165
13:24:29	29.14	29.15	29.14	-0.17	63	14160
13:24:28	29.15	29.16	29.15	-0.16	3	14097
13:24:00	29.14	29.16	29.14	-0.17	6	14094
13:24:00	29.14	29.16	29.14	-0.17	5	14088
13:23:59	29.14	29.16	29.14	-0.17	5	14083
13:23:58	29.14	29.16	29.14	-0.17	5	14078
13:23:57	29.14	29.16	29.14	-0.17	5	14073
13:23:56	29.14	29.16	29.14	-0.17	5	14068
13:23:56	29.14	29.16	29.14	-0.17	5	14063
13:23:55	29.14	29.16	29.14	-0.17	5	14058
13:23:54	29.14	29.16	29.14	-0.17	5	14053
13:23:53	29.14	29.16	29.14	-0.17	5	14048
13:23:52	29.14	29.16	29.14	-0.17	5	14043
13:23:52	29.14	29.16	29.14	-0.17	5	14038
13:23:51	29.14	29.16	29.14	-0.17	5	14033
13:23:50	29.14	29.16	29.14	-0.17	5	14028
13:23:49	29.14	29.16	29.14	-0.17	5	14023
13:23:49	29.14	29.16	29.14	-0.17	5	14018
13:23:48	29.14	29.16	29.14	-0.17	5	14013
13:23:47	29.14	29.16	29.14	-0.17	5	14008
13:23:46	29.14	29.16	29.14	-0.17	5	14003
13:23:45	29.14	29.16	29.14	-0.17	5	13998
13:23:45	29.14	29.16	29.14	-0.17	5	13993
13:23:44	29.14	29.16	29.14	-0.17	5	13988
13:23:43	29.14	29.16	29.14	-0.17	5	13983
13:23:42	29.14	29.16	29.14	-0.17	5	13978
13:23:41	29.14	29.16	29.14	-0.17	5	13973
13:23:41	29.14	29.16	29.14	-0.17	5	13968
13:23:40	29.14	29.16	29.14	-0.17	5	13963
13:23:39	29.14	29.16	29.14	-0.17	5	13958
13:23:38	29.14	29.16	29.14	-0.17	5	13953
13:23:38	29.14	29.16	29.14	-0.17	5	13948
13:23:37	29.14	29.16	29.14	-0.17	5	13943
13:23:36	29.14	29.16	29.14	-0.17	5	13938
13:23:35	29.14	29.16	29.14	-0.17	5	13933
13:23:34	29.14	29.16	29.14	-0.17	5	13928
13:23:34	29.14	29.16	29.14	-0.17	5	13923
13:23:33	29.14	29.16	29.14	-0.17	5	13918
13:23:32	29.14	29.16	29.14	-0.17	5	13913
13:23:31	29.14	29.16	29.14	-0.17	5	13908
13:23:30	29.14	29.16	29.14	-0.17	5	13903
13:23:30	29.14	29.16	29.14	-0.17	5	13898
13:23:29	29.14	29.16	29.14	-0.17	5	13893
13:23:28	29.14	29.16	29.14	-0.17	5	13888
13:23:27	29.14	29.16	29.14	-0.17	5	13883
13:23:27	29.14	29.16	29.14	-0.17	5	13878
13:23:26	29.14	29.16	29.14	-0.17	5	13873
13:23:25	29.14	29.16	29.14	-0.17	5	13868
13:23:24	29.14	29.16	29.14	-0.17	5	13863
13:23:23	29.14	29.16	29.14	-0.17	5	13858
13:23:23	29.14	29.16	29.14	-0.17	5	13853
13:23:22	29.14	29.16	29.14	-0.17	5	13848
13:23:21	29.14	29.16	29.14	-0.17	5	13843
13:23:20	29.14	29.16	29.14	-0.17	5	13838
13:23:19	29.14	29.16	29.14	-0.17	5	13833
13:23:19	29.14	29.16	29.14	-0.17	5	13828
13:23:18	29.14	29.16	29.14	-0.17	5	13823
13:23:17	29.14	29.16	29.14	-0.17	5	13818
13:23:16	29.14	29.16	29.14	-0.17	5	13813
13:23:16	29.14	29.16	29.14	-0.17	5	13808
13:23:15	29.14	29.16	29.14	-0.17	5	13803
13:23:14	29.14	29.16	29.14	-0.17	5	13798
13:23:13	29.14	29.16	29.14	-0.17	5	13793
13:23:12	29.14	29.16	29.14	-0.17	5	13788
13:23:12	29.14	29.16	29.14	-0.17	5	13783
13:23:11	29.14	29.16	29.14	-0.17	5	13778
13:23:10	29.14	29.16	29.14	-0.17	5	13773
13:23:09	29.14	29.16	29.14	-0.17	5	13768
13:23:09	29.14	29.16	29.14	-0.17	5	13763
13:23:08	29.14	29.16	29.14	-0.17	5	13758
13:23:07	29.14	29.16	29.14	-0.17	5	13753
13:23:06	29.14	29.16	29.14	-0.17	5	13748
13:23:05	29.14	29.16	29.14	-0.17	5	13743
13:23:05	29.14	29.16	29.14	-0.17	5	13738
13:23:04	29.14	29.16	29.14	-0.17	5	13733
13:23:03	29.14	29.16	29.14	-0.17	5	13728
13:23:02	29.14	29.16	29.14	-0.17	5	13723
13:23:01	29.14	29.16	29.14	-0.17	5	13718
13:23:01	29.14	29.16	29.14	-0.17	5	13713
13:23:00	29.14	29.16	29.14	-0.17	5	13708
13:22:59	29.14	29.16	29.14	-0.17	5	13703
13:22:58	29.14	29.16	29.14	-0.17	5	13698
13:22:58	29.14	29.16	29.14	-0.17	5	13693
13:22:57	29.14	29.15	29.14	-0.17	5	13688
13:22:56	29.14	29.15	29.14	-0.17	5	13683
13:22:55	29.14	29.15	29.14	-0.17	5	13678
13:22:54	29.14	29.15	29.14	-0.17	5	13673
13:22:54	29.14	29.15	29.14	-0.17	5	13668
13:22:53	29.14	29.15	29.14	-0.17	5	13663
13:22:52	29.14	29.15	29.14	-0.17	1	13658
13:22:52	29.14	29.15	29.14	-0.17	5	13657
13:22:51	29.14	29.15	29.14	-0.17	5	13652
13:22:50	29.14	29.15	29.14	-0.17	5	13647
13:22:50	29.14	29.15	29.14	-0.17	5	13642
13:22:49	29.14	29.15	29.14	-0.17	5	13637
13:22:48	29.14	29.15	29.14	-0.17	5	13632
13:22:47	29.14	29.15	29.14	-0.17	5	13627
13:22:47	29.14	29.15	29.14	-0.17	5	13622
13:22:46	29.14	29.15	29.14	-0.17	5	13617
13:22:45	29.14	29.15	29.14	-0.17	5	13612
13:22:44	29.14	29.15	29.14	-0.17	5	13607
13:22:43	29.14	29.15	29.14	-0.17	5	13602
13:22:43	29.14	29.15	29.14	-0.17	5	13597
13:22:42	29.14	29.15	29.14	-0.17	5	13592
13:22:41	29.14	29.15	29.14	-0.17	5	13587
13:22:40	29.14	29.15	29.14	-0.17	5	13582
13:22:39	29.14	29.15	29.14	-0.17	5	13577
13:22:39	29.14	29.15	29.14	-0.17	5	13572
13:22:38	29.14	29.15	29.14	-0.17	5	13567
13:22:37	29.14	29.15	29.14	-0.17	5	13562
13:22:36	29.14	29.15	29.14	-0.17	5	13557
13:22:36	29.14	29.15	29.14	-0.17	5	13552
13:22:35	29.14	29.15	29.14	-0.17	5	13547
13:22:34	29.14	29.15	29.14	-0.17	5	13542
13:22:33	29.14	29.15	29.14	-0.17	5	13537
13:22:32	29.14	29.15	29.14	-0.17	5	13532
13:22:32	29.14	29.15	29.14	-0.17	5	13527
13:22:31	29.14	29.15	29.14	-0.17	5	13522
13:22:30	29.14	29.15	29.14	-0.17	5	13517
13:22:29	29.14	29.16	29.14	-0.17	5	13512
13:22:28	29.14	29.16	29.14	-0.17	5	13507
13:22:28	29.14	29.16	29.14	-0.17	5	13502
13:22:27	29.14	29.16	29.14	-0.17	5	13497
13:22:26	29.14	29.16	29.14	-0.17	5	13492
13:22:25	29.14	29.16	29.14	-0.17	5	13487
13:22:25	29.14	29.16	29.14	-0.17	5	13482
13:22:24	29.14	29.16	29.14	-0.17	5	13477
13:22:23	29.14	29.16	29.14	-0.17	5	13472
13:22:22	29.14	29.16	29.14	-0.17	5	13467
13:22:21	29.14	29.16	29.14	-0.17	5	13462
13:22:21	29.14	29.16	29.14	-0.17	5	13457
13:22:20	29.14	29.16	29.14	-0.17	5	13452
13:22:19	29.14	29.16	29.14	-0.17	5	13447
13:22:18	29.14	29.16	29.14	-0.17	5	13442
13:22:18	29.14	29.16	29.14	-0.17	5	13437
13:22:17	29.14	29.16	29.14	-0.17	5	13432
13:22:16	29.14	29.16	29.14	-0.17	5	13427
13:22:15	29.14	29.16	29.14	-0.17	5	13422
13:22:14	29.14	29.16	29.14	-0.17	5	13417
13:22:14	29.14	29.16	29.14	-0.17	5	13412
13:22:13	29.14	29.16	29.14	-0.17	5	13407
13:22:12	29.14	29.16	29.14	-0.17	5	13402
13:22:11	29.14	29.16	29.14	-0.17	5	13397
13:22:10	29.14	29.16	29.14	-0.17	5	13392
13:22:10	29.14	29.16	29.14	-0.17	5	13387
13:22:09	29.14	29.16	29.14	-0.17	5	13382
13:22:08	29.14	29.16	29.14	-0.17	5	13377
13:22:07	29.14	29.16	29.14	-0.17	5	13372
13:22:07	29.14	29.16	29.14	-0.17	5	13367
13:22:06	29.14	29.16	29.14	-0.17	5	13362
13:22:05	29.14	29.16	29.14	-0.17	5	13357
13:22:04	29.14	29.16	29.14	-0.17	5	13352
13:22:03	29.14	29.16	29.14	-0.17	5	13347
13:22:03	29.14	29.16	29.14	-0.17	5	13342
13:22:02	29.14	29.16	29.14	-0.17	5	13337
13:22:01	29.14	29.16	29.14	-0.17	5	13332
13:22:00	29.14	29.16	29.14	-0.17	5	13327
13:21:59	29.14	29.16	29.14	-0.17	5	13322
13:21:59	29.14	29.16	29.14	-0.17	5	13317
13:21:58	29.14	29.16	29.14	-0.17	5	13312
13:21:57	29.14	29.16	29.14	-0.17	5	13307
13:21:56	29.14	29.16	29.14	-0.17	5	13302
13:21:56	29.14	29.16	29.14	-0.17	5	13297
13:21:55	29.14	29.16	29.14	-0.17	5	13292
13:21:54	29.15	29.16	29.14	-0.17	1	13287
13:21:54	29.15	29.16	29.15	-0.16	4	13286
13:21:53	29.15	29.16	29.15	-0.16	5	13282
13:21:52	29.15	29.16	29.15	-0.16	5	13277
13:21:52	29.15	29.16	29.15	-0.16	5	13272
13:21:51	29.15	29.16	29.15	-0.16	5	13267
13:21:50	29.15	29.16	29.15	-0.16	5	13262
13:21:49	29.15	29.16	29.15	-0.16	5	13257
13:21:48	29.15	29.16	29.15	-0.16	5	13252
13:21:48	29.15	29.16	29.15	-0.16	5	13247
13:21:47	29.15	29.16	29.15	-0.16	5	13242
13:21:46	29.15	29.16	29.15	-0.16	5	13237
13:21:45	29.15	29.16	29.15	-0.16	5	13232
13:21:45	29.15	29.16	29.15	-0.16	5	13227
13:21:44	29.15	29.16	29.15	-0.16	5	13222
13:21:43	29.15	29.16	29.15	-0.16	5	13217
13:21:42	29.15	29.16	29.15	-0.16	5	13212
13:21:41	29.15	29.16	29.15	-0.16	5	13207
13:21:41	29.15	29.16	29.15	-0.16	5	13202
13:21:40	29.15	29.16	29.15	-0.16	5	13197
13:21:39	29.15	29.16	29.15	-0.16	5	13192
13:21:39	29.15	29.16	29.15	-0.16	5	13187
13:20:43	29.15	29.16	29.15	-0.16	5	13182
13:20:38	29.15	29.16	29.15	-0.16	1	13177
13:20:04	29.15	29.16	29.15	-0.16	2	13176
13:19:59	29.15	29.16	29.16	-0.15	1	13174
13:19:43	29.15	29.16	29.16	-0.15	1	13173
13:18:30	29.15	29.16	29.16	-0.15	1	13172
13:18:30	29.15	29.16	29.16	-0.15	1	13171
13:17:43	29.15	29.16	29.16	-0.15	1	13170
13:17:38	29.15	29.16	29.16	-0.15	2	13169
13:17:26	29.15	29.16	29.16	-0.15	1	13167
13:16:47	29.15	29.16	29.15	-0.16	1	13166
13:16:25	29.15	29.16	29.15	-0.16	1	13165
13:16:21	29.15	29.16	29.15	-0.16	2	13164
13:16:05	29.15	29.16	29.15	-0.16	2	13162
13:15:34	29.15	29.16	29.16	-0.15	1	13160
13:14:57	29.14	29.15	29.15	-0.16	9	13159
13:14:56	29.14	29.15	29.15	-0.16	10	13150
13:14:12	29.14	29.15	29.15	-0.16	1	13140
13:14:11	29.14	29.15	29.15	-0.16	1	13139
13:13:56	29.14	29.15	29.15	-0.16	1	13138
13:13:56	29.14	29.15	29.15	-0.16	1	13137
13:13:41	29.14	29.15	29.15	-0.16	1	13136
13:13:37	29.14	29.15	29.15	-0.16	1	13135
13:13:20	29.14	29.15	29.15	-0.16	1	13134
13:13:08	29.14	29.15	29.15	-0.16	1	13133
13:13:07	29.15	29.16	29.15	-0.16	13	13132
13:11:31	29.15	29.16	29.15	-0.16	10	13119
13:10:52	29.15	29.16	29.15	-0.16	1	13109
13:10:39	29.14	29.16	29.14	-0.17	1	13108
13:09:58	29.14	29.15	29.15	-0.16	1	13107
13:09:56	29.14	29.15	29.15	-0.16	1	13106
13:09:54	29.14	29.15	29.15	-0.16	1	13105
13:09:53	29.14	29.15	29.15	-0.16	5	13104
13:09:43	29.14	29.15	29.15	-0.16	1	13099
13:09:42	29.14	29.15	29.15	-0.16	10	13098
13:09:41	29.14	29.15	29.15	-0.16	1	13088
13:09:40	29.15	29.16	29.15	-0.16	56	13087
13:08:33	29.15	29.16	29.16	-0.15	1	13031
13:08:18	29.15	29.16	29.16	-0.15	1	13030
13:08:10	29.15	29.16	29.16	-0.15	1	13029
13:08:05	29.15	29.16	29.16	-0.15	5	13028
13:08:02	29.15	29.16	29.16	-0.15	1	13023
13:07:14	29.15	29.16	29.15	-0.16	1	13022
13:06:30	29.15	29.16	29.15	-0.16	7	13021
13:06:30	29.15	29.16	29.15	-0.16	10	13014
13:06:19	29.15	29.16	29.15	-0.16	1	13004
13:05:34	29.14	29.15	29.15	-0.16	1	13003
13:05:26	29.14	29.15	29.15	-0.16	1	13002
13:05:25	29.15	29.16	29.15	-0.16	2	13001
13:05:24	29.15	29.16	29.16	-0.15	1	12999
13:05:12	29.15	29.16	29.16	-0.15	3	12998
13:05:00	29.15	29.16	29.15	-0.16	1	12995
13:04:58	29.15	29.16	29.16	-0.15	1	12994
13:04:34	29.15	29.16	29.15	-0.16	1	12993
13:03:29	29.14	29.15	29.15	-0.16	1	12992
13:03:24	29.14	29.15	29.15	-0.16	1	12991
13:03:04	29.14	29.15	29.15	-0.16	35	12990
13:02:33	29.15	29.16	29.15	-0.16	15	12955
13:00:41	29.14	29.15	29.15	-0.16	2	12940
13:00:37	29.15	29.16	29.15	-0.16	115	12938
13:00:04	29.15	29.16	29.16	-0.15	1	12823
12:59:59	29.15	29.16	29.16	-0.15	1	12822
12:56:27	29.15	29.16	29.15	-0.16	2	12821
12:54:58	29.15	29.16	29.16	-0.15	1	12819
12:54:56	29.15	29.16	29.16	-0.15	1	12818
12:54:26	29.15	29.16	29.15	-0.16	2	12817
12:53:10	29.15	29.16	29.16	-0.15	1	12815
12:52:19	29.14	29.15	29.15	-0.16	8	12814
12:52:14	29.14	29.15	29.15	-0.16	1	12806
12:52:07	29.14	29.15	29.15	-0.16	2	12805
12:51:54	29.14	29.15	29.15	-0.16	2	12803
12:51:34	29.14	29.15	29.15	-0.16	5	12801
12:50:58	29.14	29.15	29.15	-0.16	2	12796
12:50:48	29.14	29.15	29.15	-0.16	1	12794
12:50:25	29.14	29.15	29.15	-0.16	2	12793
12:50:10	29.14	29.15	29.15	-0.16	3	12791
12:49:58	29.14	29.15	29.15	-0.16	1	12788
12:49:32	29.14	29.15	29.15	-0.16	1	12787
12:49:24	29.15	29.16	29.15	-0.16	2	12786
12:49:15	29.14	29.15	29.15	-0.16	5	12784
12:49:02	29.14	29.15	29.15	-0.16	5	12779
12:48:50	29.14	29.15	29.15	-0.16	5	12774
12:48:38	29.14	29.15	29.15	-0.16	5	12769
12:48:31	29.14	29.15	29.15	-0.16	12	12764
12:48:29	29.14	29.15	29.15	-0.16	1	12752
12:48:23	29.14	29.15	29.15	-0.16	1	12751
12:48:02	29.15	29.16	29.15	-0.16	1	12750
12:47:50	29.14	29.15	29.15	-0.16	5	12749
12:47:39	29.14	29.15	29.15	-0.16	5	12744
12:47:33	29.14	29.15	29.15	-0.16	2	12739
12:47:27	29.15	29.16	29.15	-0.16	3	12737
12:47:15	29.15	29.16	29.15	-0.16	5	12734
12:47:04	29.15	29.16	29.15	-0.16	5	12729
12:46:52	29.14	29.15	29.15	-0.16	5	12724
12:46:40	29.15	29.16	29.15	-0.16	5	12719
12:46:30	29.14	29.15	29.15	-0.16	1	12714
12:46:28	29.15	29.16	29.15	-0.16	4	12713
12:46:16	29.14	29.15	29.15	-0.16	2	12709
12:46:16	29.15	29.16	29.15	-0.16	3	12707
12:46:04	29.14	29.15	29.15	-0.16	5	12704
12:45:52	29.14	29.15	29.15	-0.16	3	12699
12:45:52	29.15	29.16	29.15	-0.16	2	12696
12:45:40	29.14	29.15	29.15	-0.16	5	12694
12:45:28	29.14	29.15	29.15	-0.16	1	12689
12:45:28	29.15	29.16	29.15	-0.16	4	12688
12:45:16	29.15	29.16	29.15	-0.16	5	12684
12:45:13	29.15	29.16	29.15	-0.16	2	12679
12:45:04	29.14	29.15	29.15	-0.16	5	12677
12:45:02	29.14	29.15	29.15	-0.16	7	12672
12:44:58	29.14	29.15	29.15	-0.16	1	12665
12:44:58	29.14	29.15	29.15	-0.16	1	12664
12:44:43	29.14	29.15	29.15	-0.16	1	12663
12:44:30	29.15	29.16	29.15	-0.16	2	12662
12:44:28	29.15	29.16	29.15	-0.16	5	12660
12:44:16	29.15	29.16	29.15	-0.16	5	12655
12:44:05	29.14	29.15	29.15	-0.16	2	12650
12:44:04	29.15	29.16	29.15	-0.16	3	12648
12:43:53	29.14	29.15	29.15	-0.16	3	12645
12:43:53	29.15	29.16	29.15	-0.16	2	12642
12:43:41	29.14	29.15	29.15	-0.16	5	12640
12:43:31	29.14	29.15	29.15	-0.16	8	12635
12:43:17	29.15	29.16	29.15	-0.16	2	12627
12:43:05	29.14	29.15	29.15	-0.16	5	12625
12:42:53	29.14	29.15	29.15	-0.16	5	12620
12:42:41	29.14	29.15	29.15	-0.16	4	12615
12:42:41	29.15	29.16	29.15	-0.16	1	12611
12:42:32	29.14	29.15	29.15	-0.16	4	12610
12:42:29	29.15	29.16	29.15	-0.16	1	12606
12:42:27	29.14	29.15	29.15	-0.16	1	12605
12:42:22	29.14	29.15	29.15	-0.16	1	12604
12:42:17	29.15	29.16	29.15	-0.16	3	12603
12:42:05	29.15	29.16	29.15	-0.16	5	12600
12:41:53	29.15	29.16	29.15	-0.16	5	12595
12:41:41	29.14	29.15	29.15	-0.16	5	12590
12:41:29	29.14	29.15	29.15	-0.16	27	12585
12:40:36	29.14	29.15	29.15	-0.16	2	12558
12:40:30	29.14	29.15	29.15	-0.16	1	12556
12:40:30	29.14	29.15	29.15	-0.16	1	12555
12:40:22	29.14	29.15	29.15	-0.16	4	12554
12:40:21	29.14	29.15	29.15	-0.16	3	12550
12:40:19	29.14	29.15	29.15	-0.16	1	12547
12:40:13	29.14	29.15	29.15	-0.16	2	12546
12:40:07	29.14	29.15	29.15	-0.16	5	12544
12:40:03	29.14	29.15	29.15	-0.16	10	12539
12:39:59	29.14	29.15	29.15	-0.16	1	12529
12:39:18	29.15	29.16	29.15	-0.16	3	12528
12:39:05	29.15	29.16	29.15	-0.16	5	12525
12:38:53	29.15	29.16	29.15	-0.16	5	12520
12:38:53	29.14	29.15	29.15	-0.16	1	12515
12:38:47	29.14	29.15	29.15	-0.16	1	12514
12:38:41	29.15	29.16	29.15	-0.16	3	12513
12:38:31	29.14	29.15	29.15	-0.16	200	12510
12:38:29	29.14	29.15	29.15	-0.16	5	12310
12:38:28	29.14	29.15	29.15	-0.16	2	12305
12:38:28	29.14	29.15	29.15	-0.16	200	12303
12:38:28	29.14	29.15	29.15	-0.16	1	12103
12:38:27	29.14	29.15	29.15	-0.16	1	12102
12:38:22	29.14	29.15	29.15	-0.16	5	12101
12:38:16	29.14	29.15	29.15	-0.16	1	12096
12:38:12	29.14	29.15	29.15	-0.16	200	12095
12:38:09	29.14	29.15	29.15	-0.16	200	11895
12:37:59	29.14	29.15	29.15	-0.16	200	11695
12:37:57	29.14	29.15	29.15	-0.16	200	11495
12:37:47	29.14	29.15	29.15	-0.16	5	11295
12:37:42	29.15	29.16	29.15	-0.16	195	11290
12:37:41	29.15	29.16	29.15	-0.16	5	11095
12:37:40	29.15	29.16	29.15	-0.16	200	11090
12:37:39	29.14	29.15	29.15	-0.16	200	10890
12:37:36	29.14	29.15	29.15	-0.16	200	10690
12:37:30	29.15	29.16	29.15	-0.16	22	10490
12:37:18	29.15	29.16	29.15	-0.16	5	10468
12:37:11	29.15	29.16	29.15	-0.16	1	10463
12:37:06	29.15	29.16	29.15	-0.16	5	10462
12:36:55	29.15	29.16	29.15	-0.16	5	10457
12:36:43	29.15	29.16	29.15	-0.16	5	10452
12:36:31	29.15	29.16	29.15	-0.16	5	10447
12:36:19	29.14	29.15	29.15	-0.16	5	10442
12:36:07	29.14	29.15	29.15	-0.16	5	10437
12:36:04	29.14	29.15	29.15	-0.16	7	10432
12:35:53	29.14	29.15	29.15	-0.16	9	10425
12:35:41	29.14	29.15	29.15	-0.16	1	10416
12:35:22	29.14	29.15	29.15	-0.16	1	10415
12:35:19	29.15	29.16	29.15	-0.16	2	10414
12:35:07	29.14	29.15	29.15	-0.16	1	10412
12:35:07	29.15	29.16	29.15	-0.16	4	10411
12:34:58	29.15	29.16	29.16	-0.15	1	10407
12:34:55	29.15	29.16	29.15	-0.16	5	10406
12:34:43	29.14	29.15	29.15	-0.16	5	10401
12:34:36	29.14	29.15	29.15	-0.16	5	10396
12:34:25	29.14	29.15	29.15	-0.16	21	10391
12:34:07	29.14	29.15	29.15	-0.16	5	10370
12:34:06	29.14	29.15	29.15	-0.16	1	10365
12:33:36	29.14	29.15	29.15	-0.16	1	10364
12:33:35	29.14	29.15	29.15	-0.16	1	10363
12:33:34	29.14	29.15	29.15	-0.16	5	10362
12:33:11	29.14	29.15	29.15	-0.16	1	10357
12:33:00	29.14	29.15	29.15	-0.16	166	10356
12:32:56	29.14	29.15	29.15	-0.16	2	10190
12:32:45	29.14	29.15	29.15	-0.16	1	10188
12:32:37	29.14	29.15	29.15	-0.16	1	10187
12:32:32	29.14	29.15	29.15	-0.16	15	10186
12:32:29	29.14	29.15	29.14	-0.17	2	10171
12:32:16	29.14	29.15	29.15	-0.16	1	10169
12:32:11	29.14	29.15	29.15	-0.16	1	10168
12:32:05	29.14	29.15	29.15	-0.16	1	10167
12:31:39	29.14	29.15	29.15	-0.16	1	10166
12:31:39	29.14	29.15	29.15	-0.16	1	10165
12:31:25	29.14	29.15	29.15	-0.16	5	10164
12:31:21	29.14	29.15	29.15	-0.16	1	10159
12:31:06	29.14	29.15	29.15	-0.16	1	10158
12:30:55	29.14	29.15	29.15	-0.16	2	10157
12:30:55	29.15	29.16	29.15	-0.16	3	10155
12:30:55	29.15	29.16	29.15	-0.16	5	10152
12:30:55	29.15	29.16	29.15	-0.16	5	10147
12:30:55	29.15	29.16	29.15	-0.16	5	10142
12:30:55	29.15	29.16	29.15	-0.16	5	10137
12:30:55	29.15	29.16	29.15	-0.16	5	10132
12:30:55	29.15	29.16	29.15	-0.16	5	10127
12:30:55	29.15	29.16	29.15	-0.16	5	10122
12:30:55	29.15	29.16	29.15	-0.16	5	10117
12:30:55	29.15	29.16	29.15	-0.16	5	10112
12:30:55	29.15	29.16	29.15	-0.16	5	10107
12:30:55	29.15	29.16	29.15	-0.16	5	10102
12:30:55	29.15	29.16	29.15	-0.16	5	10097
12:30:55	29.15	29.16	29.15	-0.16	5	10092
12:30:55	29.15	29.16	29.15	-0.16	5	10087
12:30:55	29.15	29.16	29.15	-0.16	5	10082
12:30:55	29.15	29.16	29.15	-0.16	5	10077
12:30:55	29.15	29.16	29.15	-0.16	5	10072
12:30:45	29.15	29.16	29.15	-0.16	5	10067
12:30:33	29.15	29.16	29.15	-0.16	5	10062
12:30:21	29.15	29.16	29.15	-0.16	5	10057
12:30:09	29.15	29.16	29.15	-0.16	5	10052
12:30:06	29.15	29.16	29.16	-0.15	1	10047
12:29:58	29.15	29.16	29.16	-0.15	1	10046
12:29:57	29.15	29.16	29.15	-0.16	5	10045
12:29:45	29.15	29.16	29.15	-0.16	5	10040
12:29:33	29.15	29.16	29.15	-0.16	5	10035
12:29:21	29.15	29.16	29.15	-0.16	5	10030
12:29:09	29.15	29.16	29.15	-0.16	5	10025
12:28:57	29.15	29.16	29.15	-0.16	5	10020
12:28:45	29.15	29.16	29.15	-0.16	5	10015
12:28:33	29.15	29.16	29.15	-0.16	5	10010
12:28:26	29.15	29.16	29.16	-0.15	1	10005
12:28:21	29.15	29.16	29.15	-0.16	5	10004
12:28:20	29.15	29.16	29.16	-0.15	1	9999
12:28:10	29.15	29.16	29.16	-0.15	1	9998
12:28:08	29.15	29.16	29.15	-0.16	5	9997
12:28:07	29.15	29.16	29.15	-0.16	1	9992
12:27:57	29.15	29.16	29.15	-0.16	5	9991
12:27:46	29.15	29.16	29.16	-0.15	1	9986
12:27:45	29.15	29.16	29.15	-0.16	5	9985
12:27:34	29.15	29.16	29.16	-0.15	130	9980
12:27:33	29.15	29.16	29.15	-0.16	5	9850
12:27:21	29.15	29.16	29.15	-0.16	5	9845
12:27:09	29.15	29.16	29.15	-0.16	5	9840
12:26:57	29.15	29.16	29.15	-0.16	5	9835
12:26:45	29.15	29.16	29.15	-0.16	5	9830
12:26:33	29.15	29.16	29.15	-0.16	5	9825
12:26:24	29.15	29.16	29.16	-0.15	1	9820
12:26:23	29.15	29.16	29.16	-0.15	1	9819
12:26:21	29.15	29.16	29.15	-0.16	5	9818
12:26:17	29.15	29.16	29.16	-0.15	1	9813
12:26:09	29.15	29.16	29.15	-0.16	5	9812
12:25:58	29.15	29.16	29.15	-0.16	5	9807
12:25:50	29.15	29.16	29.16	-0.15	1	9802
12:25:46	29.15	29.16	29.15	-0.16	5	9801
12:25:34	29.15	29.16	29.15	-0.16	5	9796
12:25:22	29.15	29.16	29.15	-0.16	5	9791
12:25:10	29.15	29.16	29.15	-0.16	5	9786
12:24:58	29.15	29.16	29.16	-0.15	1	9781
12:24:58	29.15	29.16	29.15	-0.16	5	9780
12:24:47	29.15	29.16	29.15	-0.16	5	9775
12:24:35	29.15	29.16	29.15	-0.16	5	9770
12:24:23	29.15	29.16	29.15	-0.16	5	9765
12:24:11	29.15	29.16	29.15	-0.16	5	9760
12:23:59	29.15	29.16	29.15	-0.16	5	9755
12:23:47	29.15	29.16	29.15	-0.16	5	9750
12:23:35	29.15	29.16	29.15	-0.16	5	9745
12:23:23	29.15	29.16	29.16	-0.15	1	9740
12:23:23	29.15	29.16	29.15	-0.16	5	9739
12:23:11	29.15	29.16	29.15	-0.16	5	9734
12:22:59	29.15	29.16	29.15	-0.16	5	9729
12:22:47	29.15	29.16	29.15	-0.16	5	9724
12:22:35	29.15	29.16	29.15	-0.16	5	9719
12:22:32	29.15	29.16	29.16	-0.15	1	9714
12:22:23	29.15	29.16	29.15	-0.16	5	9713
12:22:21	29.15	29.16	29.16	-0.15	1	9708
12:22:11	29.15	29.16	29.15	-0.16	5	9707
12:21:59	29.15	29.16	29.15	-0.16	5	9702
12:21:47	29.15	29.16	29.15	-0.16	5	9697
12:21:36	29.15	29.16	29.15	-0.16	5	9692
12:21:24	29.15	29.16	29.15	-0.16	5	9687
12:21:12	29.15	29.16	29.15	-0.16	5	9682
12:21:05	29.15	29.16	29.15	-0.16	5	9677
12:21:05	29.15	29.16	29.15	-0.16	5	9672
12:21:05	29.15	29.16	29.15	-0.16	5	9667
12:21:05	29.15	29.16	29.15	-0.16	5	9662
12:21:05	29.15	29.16	29.15	-0.16	25	9657
12:21:00	29.15	29.16	29.15	-0.16	5	9632
12:20:51	29.15	29.16	29.16	-0.15	1	9627
12:20:26	29.15	29.16	29.16	-0.15	1	9626
12:20:17	29.15	29.16	29.15	-0.16	1	9625
12:19:58	29.15	29.16	29.16	-0.15	1	9624
12:19:14	29.15	29.16	29.15	-0.16	2	9623
12:18:53	29.15	29.16	29.16	-0.15	1	9621
12:18:22	29.15	29.16	29.15	-0.16	3	9620
12:18:19	29.15	29.16	29.16	-0.15	1	9617
12:18:05	29.15	29.16	29.16	-0.15	1	9616
12:17:13	29.15	29.16	29.16	-0.15	10	9615
12:17:12	29.15	29.16	29.16	-0.15	5	9605
12:17:04	29.15	29.16	29.16	-0.15	5	9600
12:16:30	29.15	29.16	29.16	-0.15	1	9595
12:14:58	29.15	29.16	29.16	-0.15	1	9594
12:14:50	29.15	29.16	29.16	-0.15	1	9593
12:14:23	29.15	29.16	29.16	-0.15	10	9592
12:14:21	29.15	29.16	29.15	-0.16	1	9582
12:14:09	29.15	29.16	29.15	-0.16	1	9581
12:13:52	29.15	29.16	29.16	-0.15	5	9580
12:13:26	29.15	29.16	29.16	-0.15	5	9575
12:13:02	29.15	29.16	29.16	-0.15	1	9570
12:12:56	29.15	29.16	29.16	-0.15	1	9569
12:11:43	29.15	29.16	29.15	-0.16	400	9568
12:11:43	29.15	29.16	29.16	-0.15	1	9168
12:10:28	29.15	29.16	29.16	-0.15	1	9167
12:10:13	29.15	29.16	29.16	-0.15	1	9166
12:10:02	29.15	29.16	29.16	-0.15	6	9165
12:09:58	29.15	29.16	29.16	-0.15	1	9159
12:09:58	29.15	29.16	29.16	-0.15	1	9158
12:09:58	29.15	29.16	29.16	-0.15	2	9157
12:09:21	29.15	29.16	29.16	-0.15	1	9155
12:08:59	29.15	29.16	29.16	-0.15	1	9154
12:08:49	29.15	29.16	29.16	-0.15	1	9153
12:08:40	29.15	29.16	29.16	-0.15	10	9152
12:07:46	29.15	29.16	29.16	-0.15	5	9142
12:07:42	29.15	29.16	29.16	-0.15	2	9137
12:07:23	29.15	29.16	29.16	-0.15	1	9135
12:07:20	29.15	29.16	29.16	-0.15	2	9134
12:06:38	29.15	29.16	29.16	-0.15	3	9132
12:06:26	29.15	29.16	29.16	-0.15	1	9129
12:06:05	29.16	29.17	29.16	-0.15	6	9128
12:06:04	29.16	29.17	29.16	-0.15	5	9122
12:05:52	29.16	29.17	29.16	-0.15	5	9117
12:05:40	29.16	29.17	29.16	-0.15	5	9112
12:05:29	29.16	29.17	29.16	-0.15	5	9107
12:05:17	29.16	29.17	29.16	-0.15	5	9102
12:05:11	29.16	29.17	29.16	-0.15	6	9097
12:05:05	29.16	29.17	29.16	-0.15	5	9091
12:04:58	29.16	29.17	29.17	-0.14	1	9086
12:04:53	29.16	29.17	29.16	-0.15	5	9085
12:04:41	29.16	29.17	29.16	-0.15	5	9080
12:04:29	29.16	29.17	29.16	-0.15	5	9075
12:04:17	29.16	29.17	29.16	-0.15	5	9070
12:04:05	29.16	29.17	29.16	-0.15	5	9065
12:03:53	29.16	29.17	29.16	-0.15	5	9060
12:03:42	29.16	29.17	29.17	-0.14	1	9055
12:03:41	29.16	29.17	29.16	-0.15	5	9054
12:03:29	29.16	29.17	29.16	-0.15	5	9049
12:03:17	29.16	29.17	29.16	-0.15	5	9044
12:03:05	29.16	29.17	29.16	-0.15	5	9039
12:02:53	29.16	29.17	29.16	-0.15	5	9034
12:02:49	29.16	29.17	29.17	-0.14	3	9029
12:02:45	29.16	29.17	29.17	-0.14	1	9026
12:02:41	29.16	29.17	29.16	-0.15	5	9025
12:02:29	29.16	29.17	29.16	-0.15	5	9020
12:02:18	29.16	29.17	29.16	-0.15	5	9015
12:02:06	29.16	29.17	29.16	-0.15	5	9010
12:01:54	29.16	29.17	29.16	-0.15	5	9005
12:01:42	29.16	29.17	29.16	-0.15	5	9000
12:01:30	29.16	29.17	29.16	-0.15	5	8995
12:01:18	29.16	29.17	29.16	-0.15	5	8990
12:01:06	29.16	29.17	29.16	-0.15	5	8985
12:00:54	29.16	29.17	29.16	-0.15	5	8980
12:00:53	29.16	29.17	29.17	-0.14	1	8975
12:00:42	29.16	29.17	29.16	-0.15	5	8974
12:00:30	29.16	29.17	29.16	-0.15	5	8969
12:00:18	29.16	29.17	29.16	-0.15	5	8964
12:00:06	29.16	29.17	29.16	-0.15	5	8959
11:59:58	29.16	29.17	29.17	-0.14	1	8954
11:59:54	29.16	29.17	29.16	-0.15	5	8953
11:59:42	29.16	29.17	29.16	-0.15	5	8948
11:59:30	29.16	29.17	29.16	-0.15	5	8943
11:59:18	29.16	29.17	29.16	-0.15	5	8938
11:59:06	29.16	29.17	29.16	-0.15	5	8933
11:58:54	29.16	29.17	29.16	-0.15	5	8928
11:58:45	29.16	29.17	29.17	-0.14	2	8923
11:58:42	29.16	29.17	29.16	-0.15	5	8921
11:58:33	29.16	29.17	29.17	-0.14	1	8916
11:58:30	29.16	29.17	29.16	-0.15	5	8915
11:58:18	29.16	29.17	29.16	-0.15	5	8910
11:58:06	29.16	29.17	29.16	-0.15	5	8905
11:57:54	29.16	29.17	29.16	-0.15	5	8900
11:57:42	29.16	29.17	29.16	-0.15	5	8895
11:57:30	29.16	29.17	29.16	-0.15	5	8890
11:57:18	29.16	29.17	29.16	-0.15	5	8885
11:57:07	29.16	29.17	29.16	-0.15	5	8880
11:56:59	29.16	29.17	29.16	-0.15	3	8875
11:56:55	29.16	29.17	29.16	-0.15	5	8872
11:56:43	29.16	29.17	29.16	-0.15	5	8867
11:56:31	29.16	29.17	29.16	-0.15	5	8862
11:56:19	29.16	29.17	29.16	-0.15	5	8857
11:56:07	29.16	29.17	29.16	-0.15	5	8852
11:55:56	29.16	29.17	29.16	-0.15	5	8847
11:55:55	29.16	29.17	29.17	-0.14	1	8842
11:55:44	29.16	29.17	29.16	-0.15	5	8841
11:55:32	29.16	29.17	29.16	-0.15	5	8836
11:55:20	29.16	29.17	29.16	-0.15	5	8831
11:55:08	29.16	29.17	29.16	-0.15	5	8826
11:55:06	29.16	29.17	29.17	-0.14	1	8821
11:54:58	29.16	29.17	29.17	-0.14	1	8820
11:54:56	29.16	29.17	29.16	-0.15	5	8819
11:54:44	29.16	29.17	29.16	-0.15	5	8814
11:54:32	29.16	29.17	29.16	-0.15	5	8809
11:54:20	29.16	29.17	29.16	-0.15	5	8804
11:54:08	29.16	29.17	29.16	-0.15	5	8799
11:53:56	29.16	29.17	29.16	-0.15	5	8794
11:53:44	29.16	29.17	29.16	-0.15	5	8789
11:53:33	29.16	29.17	29.17	-0.14	1	8784
11:53:32	29.16	29.17	29.16	-0.15	5	8783
11:53:20	29.16	29.17	29.16	-0.15	5	8778
11:53:08	29.16	29.17	29.16	-0.15	5	8773
11:52:56	29.16	29.17	29.16	-0.15	5	8768
11:52:45	29.16	29.17	29.16	-0.15	5	8763
11:52:44	29.16	29.17	29.16	-0.15	30	8758
11:52:39	29.16	29.17	29.16	-0.15	30	8728
11:52:38	29.16	29.17	29.16	-0.15	30	8698
11:52:33	29.16	29.17	29.16	-0.15	5	8668
11:52:21	29.16	29.17	29.16	-0.15	5	8663
11:52:09	29.16	29.17	29.16	-0.15	5	8658
11:51:57	29.16	29.17	29.16	-0.15	5	8653
11:51:45	29.16	29.17	29.16	-0.15	5	8648
11:51:33	29.16	29.17	29.16	-0.15	5	8643
11:51:21	29.16	29.17	29.16	-0.15	5	8638
11:51:09	29.16	29.17	29.16	-0.15	5	8633
11:50:57	29.16	29.17	29.16	-0.15	5	8628
11:50:45	29.16	29.17	29.16	-0.15	5	8623
11:50:33	29.16	29.17	29.16	-0.15	5	8618
11:50:21	29.16	29.17	29.16	-0.15	5	8613
11:50:19	29.16	29.17	29.17	-0.14	3	8608
11:50:12	29.16	29.17	29.17	-0.14	2	8605
11:50:09	29.16	29.17	29.16	-0.15	5	8603
11:49:58	29.16	29.17	29.17	-0.14	1	8598
11:49:57	29.16	29.17	29.16	-0.15	5	8597
11:49:45	29.16	29.17	29.16	-0.15	5	8592
11:49:34	29.16	29.17	29.16	-0.15	5	8587
11:49:22	29.16	29.17	29.16	-0.15	5	8582
11:49:10	29.16	29.17	29.16	-0.15	5	8577
11:48:57	29.16	29.17	29.16	-0.15	5	8572
11:48:45	29.16	29.17	29.16	-0.15	5	8567
11:48:43	29.16	29.17	29.17	-0.14	1	8562
11:48:33	29.16	29.17	29.16	-0.15	5	8561
11:48:30	29.16	29.17	29.17	-0.14	1	8556
11:48:21	29.16	29.17	29.16	-0.15	5	8555
11:47:21	29.16	29.17	29.17	-0.14	1	8550
11:46:40	29.16	29.17	29.17	-0.14	1	8549
11:46:00	29.16	29.17	29.16	-0.15	15	8548
11:45:29	29.16	29.17	29.17	-0.14	1	8533
11:45:08	29.16	29.17	29.17	-0.14	5	8532
11:44:59	29.16	29.17	29.17	-0.14	1	8527
11:44:07	29.16	29.17	29.16	-0.15	6	8526
11:42:19	29.16	29.17	29.16	-0.15	100	8520
11:42:06	29.16	29.17	29.17	-0.14	1	8420
11:41:46	29.16	29.17	29.17	-0.14	1	8419
11:41:06	29.16	29.17	29.17	-0.14	1	8418
11:40:24	29.16	29.17	29.17	-0.14	1	8417
11:40:08	29.16	29.17	29.17	-0.14	1	8416
11:39:58	29.16	29.17	29.17	-0.14	1	8415
11:39:24	29.16	29.17	29.16	-0.15	5	8414
11:38:00	29.16	29.17	29.17	-0.14	5	8409
11:36:39	29.16	29.17	29.17	-0.14	1	8404
11:35:38	29.16	29.17	29.17	-0.14	1	8403
11:35:27	29.16	29.17	29.16	-0.15	350	8402
11:35:13	29.16	29.17	29.17	-0.14	1	8052
11:34:59	29.16	29.17	29.17	-0.14	1	8051
11:34:10	29.16	29.17	29.17	-0.14	3	8050
11:33:31	29.16	29.17	29.17	-0.14	2	8047
11:33:09	29.16	29.17	29.17	-0.14	1	8045
11:32:12	29.16	29.17	29.17	-0.14	3	8044
11:31:37	29.16	29.17	29.17	-0.14	1	8041
11:31:28	29.16	29.17	29.17	-0.14	5	8040
11:31:17	29.16	29.17	29.17	-0.14	1	8035
11:31:04	29.16	29.17	29.17	-0.14	5	8034
11:30:57	29.16	29.17	29.17	-0.14	2	8029
11:30:27	29.16	29.17	29.17	-0.14	1	8027
11:30:21	29.16	29.17	29.16	-0.15	3	8026
11:30:06	29.16	29.17	29.16	-0.15	30	8023
11:30:01	29.16	29.17	29.16	-0.15	30	7993
11:29:58	29.16	29.17	29.17	-0.14	1	7963
11:29:41	29.16	29.17	29.17	-0.14	1	7962
11:28:04	29.16	29.17	29.17	-0.14	1	7961
11:27:59	29.16	29.17	29.16	-0.15	10	7960
11:27:40	29.16	29.17	29.17	-0.14	100	7950
11:27:34	29.16	29.17	29.17	-0.14	1	7850
11:27:27	29.16	29.17	29.17	-0.14	1	7849
11:27:16	29.16	29.17	29.17	-0.14	1	7848
11:27:15	29.16	29.17	29.17	-0.14	1	7847
11:26:20	29.16	29.17	29.17	-0.14	1	7846
11:25:51	29.16	29.17	29.17	-0.14	1	7845
11:25:40	29.16	29.17	29.17	-0.14	1	7844
11:25:04	29.16	29.17	29.17	-0.14	1	7843
11:24:58	29.16	29.17	29.17	-0.14	1	7842
11:24:54	29.16	29.17	29.16	-0.15	10	7841
11:24:51	29.16	29.17	29.17	-0.14	1	7831
11:24:37	29.16	29.17	29.17	-0.14	1	7830
11:24:24	29.16	29.17	29.17	-0.14	1	7829
11:24:15	29.16	29.17	29.17	-0.14	1	7828
11:23:26	29.16	29.17	29.17	-0.14	1	7827
11:23:09	29.16	29.17	29.17	-0.14	1	7826
11:23:02	29.16	29.17	29.17	-0.14	1	7825
11:22:17	29.16	29.17	29.17	-0.14	3	7824
11:22:17	29.16	29.17	29.17	-0.14	5	7821
11:22:00	29.16	29.17	29.17	-0.14	1	7816
11:21:28	29.16	29.17	29.17	-0.14	1	7815
11:20:55	29.16	29.17	29.17	-0.14	1	7814
11:19:58	29.16	29.17	29.17	-0.14	1	7813
11:19:50	29.16	29.17	29.17	-0.14	1	7812
11:19:45	29.16	29.17	29.17	-0.14	1	7811
11:19:26	29.16	29.17	29.17	-0.14	3	7810
11:17:59	29.16	29.17	29.17	-0.14	1	7807
11:17:46	29.16	29.17	29.17	-0.14	2	7806
11:17:44	29.16	29.17	29.17	-0.14	10	7804
11:16:51	29.16	29.17	29.17	-0.14	1	7794
11:16:33	29.16	29.17	29.17	-0.14	1	7793
11:16:14	29.16	29.17	29.17	-0.14	1	7792
11:16:14	29.16	29.17	29.17	-0.14	1	7791
11:15:37	29.16	29.17	29.17	-0.14	2	7790
11:15:31	29.16	29.17	29.17	-0.14	70	7788
11:15:06	29.16	29.17	29.17	-0.14	5	7718
11:14:58	29.16	29.17	29.17	-0.14	6	7713
11:14:58	29.16	29.17	29.17	-0.14	1	7707
11:14:55	29.16	29.17	29.17	-0.14	3	7706
11:14:48	29.16	29.17	29.16	-0.15	15	7703
11:14:46	29.16	29.17	29.17	-0.14	2	7688
11:14:35	29.16	29.17	29.17	-0.14	1	7686
11:14:17	29.16	29.17	29.17	-0.14	1	7685
11:12:50	29.16	29.17	29.17	-0.14	1	7684
11:12:47	29.16	29.17	29.17	-0.14	1	7683
11:12:37	29.16	29.17	29.17	-0.14	100	7682
11:12:14	29.16	29.17	29.17	-0.14	3	7582
11:11:56	29.17	29.18	29.17	-0.14	3	7579
11:11:51	29.17	29.18	29.17	-0.14	30	7576
11:11:46	29.17	29.18	29.17	-0.14	30	7546
11:11:41	29.17	29.18	29.17	-0.14	30	7516
11:11:36	29.17	29.18	29.17	-0.14	30	7486
11:11:31	29.17	29.18	29.17	-0.14	30	7456
11:11:26	29.17	29.18	29.17	-0.14	30	7426
11:11:20	29.17	29.18	29.17	-0.14	30	7396
11:11:11	29.17	29.18	29.18	-0.13	1	7366
11:11:02	29.17	29.18	29.18	-0.13	5	7365
11:10:07	29.17	29.18	29.18	-0.13	1	7360
11:10:00	29.17	29.18	29.18	-0.13	1	7359
11:09:58	29.17	29.18	29.18	-0.13	1	7358
11:09:56	29.17	29.18	29.18	-0.13	2	7357
11:09:34	29.17	29.18	29.18	-0.13	1	7355
11:09:19	29.17	29.18	29.18	-0.13	1	7354
11:08:29	29.17	29.18	29.18	-0.13	1	7353
11:07:26	29.17	29.18	29.18	-0.13	1	7352
11:06:39	29.17	29.18	29.18	-0.13	1	7351
11:06:05	29.17	29.18	29.18	-0.13	6	7350
11:05:45	29.17	29.18	29.17	-0.14	25	7344
11:05:34	29.17	29.18	29.18	-0.13	2	7319
11:04:58	29.17	29.18	29.18	-0.13	1	7317
11:04:52	29.17	29.18	29.18	-0.13	22	7316
11:04:44	29.17	29.18	29.18	-0.13	1	7294
11:03:08	29.17	29.18	29.18	-0.13	2	7293
11:03:00	29.17	29.18	29.18	-0.13	3	7291
11:02:57	29.17	29.18	29.18	-0.13	2	7288
11:02:51	29.17	29.18	29.18	-0.13	1	7286
11:01:56	29.17	29.18	29.18	-0.13	1	7285
11:01:26	29.17	29.18	29.18	-0.13	40	7284
11:00:49	29.17	29.18	29.18	-0.13	1	7244
10:59:58	29.17	29.18	29.18	-0.13	1	7243
10:59:57	29.17	29.18	29.18	-0.13	2	7242
10:58:31	29.17	29.18	29.18	-0.13	1	7240
10:55:44	29.17	29.18	29.18	-0.13	2	7239
10:55:19	29.17	29.18	29.18	-0.13	20	7237
10:55:17	29.17	29.18	29.18	-0.13	5	7217
10:54:58	29.17	29.18	29.18	-0.13	1	7212
10:54:58	29.17	29.18	29.18	-0.13	1	7211
10:54:50	29.17	29.18	29.18	-0.13	1	7210
10:53:57	29.17	29.18	29.18	-0.13	1	7209
10:53:46	29.17	29.18	29.17	-0.14	10	7208
10:53:16	29.17	29.18	29.18	-0.13	2	7198
10:53:13	29.17	29.18	29.18	-0.13	1	7196
10:52:06	29.17	29.18	29.18	-0.13	1	7195
10:51:59	29.17	29.18	29.18	-0.13	1	7194
10:51:47	29.17	29.18	29.18	-0.13	5	7193
10:51:23	29.17	29.18	29.18	-0.13	1	7188
10:51:14	29.17	29.18	29.18	-0.13	5	7187
10:50:38	29.17	29.18	29.18	-0.13	1	7182
10:50:14	29.17	29.18	29.18	-0.13	3	7181
10:50:00	29.17	29.18	29.18	-0.13	1	7178
10:49:58	29.17	29.18	29.18	-0.13	1	7177
10:49:24	29.17	29.18	29.18	-0.13	2	7176
10:48:09	29.17	29.18	29.18	-0.13	1	7174
10:47:02	29.17	29.18	29.18	-0.13	2	7173
10:46:47	29.16	29.18	29.18	-0.13	1	7171
10:46:42	29.16	29.17	29.17	-0.14	23	7170
10:46:21	29.16	29.17	29.17	-0.14	5	7147
10:46:08	29.16	29.17	29.17	-0.14	20	7142
10:45:55	29.16	29.17	29.17	-0.14	1	7122
10:44:58	29.16	29.17	29.17	-0.14	1	7121
10:44:38	29.15	29.16	29.16	-0.15	1	7120
10:44:23	29.15	29.16	29.16	-0.15	1	7119
10:44:10	29.15	29.16	29.16	-0.15	2	7118
10:44:07	29.16	29.17	29.16	-0.15	5	7116
10:44:07	29.16	29.17	29.16	-0.15	130	7111
10:44:07	29.16	29.17	29.16	-0.15	69	6981
10:44:04	29.16	29.17	29.17	-0.14	10	6912
10:43:41	29.16	29.17	29.17	-0.14	1	6902
10:42:47	29.16	29.17	29.17	-0.14	5	6901
10:42:31	29.16	29.17	29.17	-0.14	1	6896
10:41:39	29.16	29.17	29.17	-0.14	1	6895
10:41:29	29.17	29.18	29.17	-0.14	2	6894
10:41:13	29.17	29.18	29.17	-0.14	257	6892
10:41:00	29.17	29.18	29.18	-0.13	5	6635
10:40:32	29.17	29.18	29.18	-0.13	1	6630
10:40:11	29.17	29.18	29.18	-0.13	1	6629
10:39:58	29.17	29.18	29.18	-0.13	1	6628
10:38:54	29.17	29.18	29.17	-0.14	2	6627
10:37:59	29.17	29.18	29.18	-0.13	1	6625
10:37:58	29.17	29.18	29.18	-0.13	2	6624
10:37:24	29.17	29.18	29.18	-0.13	10	6622
10:37:12	29.17	29.18	29.18	-0.13	1	6612
10:36:40	29.17	29.18	29.18	-0.13	1	6611
10:35:34	29.18	29.19	29.18	-0.13	1	6610
10:35:25	29.18	29.19	29.18	-0.13	50	6609
10:35:24	29.17	29.19	29.19	-0.12	1	6559
10:35:24	29.18	29.19	29.18	-0.13	1	6558
10:35:04	29.17	29.19	29.19	-0.12	1	6557
10:34:31	29.18	29.19	29.18	-0.13	1	6556
10:34:31	29.17	29.18	29.18	-0.13	2	6555
10:33:55	29.17	29.18	29.18	-0.13	2	6553
10:33:18	29.17	29.18	29.18	-0.13	1	6551
10:33:05	29.17	29.18	29.17	-0.14	50	6550
10:33:03	29.17	29.18	29.17	-0.14	50	6500
10:32:55	29.17	29.18	29.17	-0.14	1	6450
10:32:34	29.17	29.18	29.17	-0.14	2	6449
10:32:27	29.17	29.18	29.18	-0.13	5	6447
10:32:25	29.18	29.19	29.18	-0.13	26	6442
10:32:25	29.18	29.19	29.18	-0.13	400	6416
10:32:24	29.18	29.19	29.18	-0.13	490	6016
10:32:06	29.18	29.19	29.19	-0.12	1	5526
10:31:26	29.18	29.19	29.19	-0.12	1	5525
10:31:19	29.18	29.19	29.19	-0.12	1	5524
10:31:10	29.18	29.19	29.19	-0.12	2	5523
10:30:55	29.18	29.19	29.19	-0.12	1	5521
10:30:25	29.18	29.19	29.19	-0.12	1	5520
10:30:08	29.18	29.19	29.19	-0.12	1	5519
10:29:58	29.18	29.19	29.19	-0.12	1	5518
10:29:37	29.18	29.19	29.19	-0.12	1	5517
10:29:06	29.18	29.19	29.19	-0.12	10	5516
10:28:59	29.18	29.19	29.19	-0.12	1	5506
10:28:16	29.18	29.19	29.19	-0.12	1	5505
10:26:42	29.18	29.19	29.19	-0.12	5	5504
10:26:28	29.18	29.19	29.19	-0.12	1	5499
10:26:22	29.18	29.19	29.19	-0.12	5	5498
10:26:16	29.18	29.19	29.19	-0.12	5	5493
10:26:09	29.18	29.19	29.19	-0.12	1	5488
10:25:41	29.18	29.19	29.19	-0.12	1	5487
10:25:12	29.18	29.19	29.18	-0.13	1	5486
10:25:05	29.18	29.19	29.19	-0.12	5	5485
10:24:58	29.18	29.19	29.19	-0.12	1	5480
10:24:39	29.18	29.19	29.19	-0.12	1	5479
10:23:34	29.18	29.19	29.19	-0.12	1	5478
10:23:21	29.18	29.19	29.19	-0.12	1	5477
10:22:50	29.18	29.19	29.19	-0.12	2	5476
10:22:36	29.18	29.19	29.19	-0.12	3	5474
10:22:30	29.18	29.19	29.19	-0.12	130	5471
10:21:42	29.18	29.19	29.18	-0.13	3	5341
10:21:17	29.18	29.19	29.19	-0.12	1	5338
10:20:58	29.18	29.19	29.19	-0.12	1	5337
10:20:56	29.18	29.19	29.19	-0.12	5	5336
10:20:37	29.19	29.20	29.19	-0.12	136	5331
10:20:21	29.19	29.20	29.20	-0.11	1	5195
10:19:58	29.19	29.20	29.20	-0.11	1	5194
10:19:47	29.19	29.20	29.19	-0.12	490	5193
10:19:42	29.19	29.20	29.20	-0.11	1	4703
10:19:32	29.19	29.20	29.20	-0.11	1	4702
10:19:25	29.19	29.20	29.20	-0.11	5	4701
10:18:32	29.19	29.20	29.20	-0.11	10	4696
10:18:04	29.19	29.20	29.20	-0.11	1	4686
10:17:41	29.19	29.20	29.20	-0.11	1	4685
10:17:40	29.19	29.20	29.20	-0.11	2	4684
10:16:50	29.19	29.20	29.20	-0.11	1	4682
10:16:48	29.19	29.20	29.20	-0.11	10	4681
10:16:37	29.19	29.20	29.20	-0.11	1	4671
10:16:31	29.19	29.20	29.20	-0.11	16	4670
10:16:27	29.19	29.20	29.20	-0.11	5	4654
10:15:54	29.20	29.21	29.20	-0.11	129	4649
10:15:16	29.20	29.21	29.21	-0.10	1	4520
10:14:58	29.20	29.21	29.21	-0.10	1	4519
10:13:48	29.20	29.21	29.20	-0.11	2	4518
10:13:34	29.20	29.21	29.20	-0.11	60	4516
10:13:34	29.20	29.21	29.20	-0.11	100	4456
10:13:10	29.20	29.21	29.21	-0.10	1	4356
10:13:01	29.20	29.21	29.20	-0.11	130	4355
10:12:43	29.20	29.21	29.21	-0.10	1	4225
10:12:40	29.20	29.21	29.21	-0.10	1	4224
10:11:32	29.20	29.21	29.21	-0.10	1	4223
10:11:05	29.20	29.21	29.21	-0.10	10	4222
10:09:58	29.20	29.21	29.21	-0.10	1	4212
10:09:39	29.20	29.21	29.21	-0.10	5	4211
10:09:27	29.20	29.21	29.21	-0.10	1	4206
10:09:25	29.20	29.21	29.20	-0.11	130	4205
10:08:47	29.20	29.21	29.21	-0.10	5	4075
10:08:36	29.20	29.21	29.20	-0.11	30	4070
10:08:32	29.20	29.21	29.20	-0.11	130	4040
10:08:31	29.20	29.21	29.20	-0.11	30	3910
10:08:09	29.20	29.21	29.21	-0.10	1	3880
10:07:58	29.20	29.21	29.21	-0.10	1	3879
10:07:39	29.20	29.21	29.21	-0.10	37	3878
10:07:04	29.20	29.21	29.21	-0.10	2	3841
10:06:14	29.20	29.21	29.21	-0.10	3	3839
10:06:06	29.20	29.21	29.21	-0.10	1	3836
10:05:48	29.20	29.21	29.21	-0.10	1	3835
10:05:30	29.20	29.21	29.21	-0.10	49	3834
10:05:30	29.20	29.21	29.21	-0.10	1	3785
10:04:58	29.20	29.21	29.21	-0.10	1	3784
10:04:14	29.20	29.21	29.21	-0.10	2	3783
10:04:11	29.20	29.21	29.21	-0.10	1	3781
10:03:37	29.20	29.21	29.21	-0.10	1	3780
10:03:08	29.20	29.21	29.21	-0.10	1	3779
10:02:38	29.20	29.21	29.21	-0.10	1	3778
10:02:14	29.20	29.21	29.21	-0.10	5	3777
09:59:58	29.20	29.21	29.21	-0.10	1	3772
09:59:18	29.20	29.21	29.21	-0.10	5	3771
09:59:18	29.21	29.22	29.21	-0.10	3	3766
09:59:12	29.21	29.22	29.21	-0.10	30	3763
09:59:00	29.21	29.22	29.21	-0.10	30	3733
09:58:54	29.21	29.22	29.21	-0.10	30	3703
09:58:53	29.21	29.22	29.22	-0.09	1	3673
09:58:49	29.21	29.22	29.21	-0.10	78	3672
09:58:49	29.21	29.22	29.21	-0.10	30	3594
09:58:44	29.21	29.22	29.21	-0.10	30	3564
09:58:42	29.21	29.22	29.21	-0.10	30	3534
09:58:37	29.21	29.22	29.21	-0.10	30	3504
09:58:32	29.21	29.22	29.21	-0.10	30	3474
09:57:54	29.21	29.22	29.21	-0.10	5	3444
09:57:00	29.21	29.22	29.21	-0.10	20	3439
09:56:56	29.21	29.22	29.22	-0.09	2	3419
09:55:44	29.21	29.22	29.22	-0.09	1	3417
09:55:29	29.21	29.22	29.22	-0.09	10	3416
09:54:58	29.21	29.22	29.22	-0.09	1	3406
09:54:01	29.21	29.22	29.21	-0.10	1	3405
09:53:12	29.21	29.22	29.22	-0.09	10	3404
09:52:51	29.21	29.22	29.22	-0.09	20	3394
09:52:26	29.21	29.22	29.22	-0.09	10	3374
09:52:10	29.21	29.22	29.21	-0.10	1	3364
09:52:01	29.21	29.22	29.22	-0.09	1	3363
09:51:30	29.21	29.22	29.22	-0.09	5	3362
09:51:28	29.21	29.22	29.21	-0.10	2	3357
09:50:36	29.21	29.22	29.22	-0.09	5	3355
09:49:58	29.21	29.22	29.22	-0.09	1	3350
09:49:32	29.21	29.22	29.21	-0.10	40	3349
09:48:36	29.21	29.22	29.22	-0.09	1	3309
09:48:16	29.21	29.22	29.22	-0.09	1	3308
09:47:28	29.20	29.21	29.21	-0.10	16	3307
09:47:28	29.21	29.22	29.21	-0.10	234	3291
09:47:26	29.21	29.22	29.21	-0.10	3	3057
09:47:19	29.21	29.22	29.21	-0.10	3	3054
09:46:44	29.21	29.22	29.22	-0.09	1	3051
09:46:06	29.21	29.22	29.22	-0.09	2	3050
09:45:56	29.21	29.22	29.22	-0.09	1	3048
09:45:39	29.21	29.22	29.22	-0.09	1	3047
09:44:58	29.21	29.22	29.22	-0.09	1	3046
09:44:54	29.21	29.22	29.22	-0.09	5	3045
09:44:52	29.21	29.22	29.22	-0.09	1	3040
09:44:08	29.21	29.22	29.22	-0.09	10	3039
09:44:07	29.21	29.22	29.22	-0.09	2	3029
09:43:59	29.21	29.22	29.22	-0.09	5	3027
09:43:59	29.21	29.22	29.22	-0.09	2	3022
09:43:52	29.21	29.22	29.22	-0.09	2	3020
09:43:19	29.21	29.22	29.22	-0.09	130	3018
09:42:45	29.21	29.22	29.22	-0.09	3	2888
09:42:42	29.21	29.22	29.22	-0.09	1	2885
09:40:42	29.20	29.21	29.21	-0.10	44	2884
09:40:38	29.20	29.21	29.21	-0.10	20	2840
09:40:23	29.20	29.21	29.21	-0.10	5	2820
09:40:17	29.20	29.21	29.21	-0.10	1	2815
09:40:15	29.20	29.21	29.21	-0.10	1	2814
09:40:06	29.20	29.21	29.21	-0.10	3	2813
09:39:58	29.20	29.21	29.21	-0.10	1	2810
09:39:48	29.20	29.21	29.21	-0.10	22	2809
09:39:45	29.20	29.21	29.21	-0.10	4	2787
09:39:32	29.20	29.21	29.21	-0.10	2	2783
09:38:56	29.20	29.21	29.21	-0.10	1	2781
09:38:48	29.20	29.21	29.21	-0.10	1	2780
09:38:44	29.20	29.21	29.21	-0.10	2	2779
09:38:19	29.20	29.21	29.21	-0.10	1	2777
09:38:16	29.20	29.21	29.21	-0.10	1	2776
09:37:58	29.20	29.21	29.21	-0.10	1	2775
09:37:55	29.20	29.21	29.21	-0.10	50	2774
09:37:45	29.20	29.21	29.21	-0.10	20	2724
09:36:30	29.20	29.21	29.20	-0.11	2	2704
09:36:11	29.20	29.21	29.21	-0.10	3	2702
09:36:00	29.20	29.21	29.21	-0.10	6	2699
09:35:40	29.20	29.21	29.21	-0.10	1	2693
09:35:06	29.20	29.21	29.21	-0.10	1	2692
09:34:58	29.20	29.21	29.21	-0.10	1	2691
09:34:37	29.20	29.21	29.21	-0.10	1	2690
09:34:12	29.20	29.21	29.21	-0.10	1	2689
09:34:09	29.20	29.21	29.21	-0.10	1	2688
09:33:53	29.20	29.21	29.21	-0.10	1	2687
09:33:48	29.20	29.21	29.21	-0.10	1	2686
09:33:26	29.20	29.21	29.21	-0.10	1	2685
09:32:36	29.20	29.21	29.21	-0.10	10	2684
09:32:22	29.20	29.21	29.21	-0.10	30	2674
09:32:03	29.20	29.21	29.21	-0.10	10	2644
09:31:23	29.20	29.21	29.21	-0.10	1	2634
09:30:44	29.20	29.21	29.21	-0.10	2	2633
09:30:16	29.20	29.21	29.21	-0.10	1	2631
09:30:03	29.20	29.21	29.21	-0.10	1	2630
09:29:58	29.20	29.21	29.21	-0.10	1	2629
09:29:07	29.20	29.21	29.21	-0.10	1	2628
09:29:05	29.20	29.21	29.21	-0.10	1	2627
09:28:51	29.20	29.21	29.21	-0.10	5	2626
09:28:36	29.20	29.21	29.21	-0.10	1	2621
09:28:35	29.20	29.21	29.21	-0.10	15	2620
09:28:24	29.20	29.21	29.21	-0.10	2	2605
09:28:05	29.20	29.21	29.21	-0.10	1	2603
09:27:24	29.20	29.21	29.21	-0.10	2	2602
09:27:16	29.20	29.21	29.21	-0.10	1	2600
09:26:57	29.20	29.21	29.21	-0.10	1	2599
09:26:43	29.20	29.21	29.21	-0.10	1	2598
09:26:33	29.20	29.21	29.21	-0.10	1	2597
09:25:56	29.20	29.21	29.21	-0.10	1	2596
09:25:12	29.20	29.21	29.21	-0.10	2	2595
09:25:11	29.20	29.21	29.21	-0.10	1	2593
09:25:07	29.20	29.21	29.21	-0.10	1	2592
09:25:07	29.21	29.22	29.21	-0.10	84	2591
09:24:58	29.21	29.22	29.22	-0.09	1	2507
09:24:43	29.21	29.22	29.22	-0.09	1	2506
09:24:28	29.21	29.22	29.22	-0.09	1	2505
09:24:13	29.21	29.22	29.22	-0.09	1	2504
09:22:41	29.21	29.22	29.22	-0.09	3	2503
09:22:19	29.21	29.22	29.22	-0.09	2	2500
09:21:25	29.20	29.21	29.21	-0.10	26	2498
09:21:25	29.20	29.21	29.21	-0.10	130	2472
09:21:23	29.20	29.21	29.21	-0.10	100	2342
09:21:22	29.20	29.21	29.21	-0.10	1	2242
09:20:37	29.20	29.21	29.21	-0.10	1	2241
09:20:12	29.20	29.21	29.21	-0.10	5	2240
09:20:09	29.20	29.21	29.21	-0.10	10	2235
09:19:58	29.20	29.21	29.21	-0.10	1	2225
09:19:41	29.20	29.21	29.20	-0.11	2	2224
09:19:02	29.20	29.21	29.21	-0.10	5	2222
09:18:39	29.20	29.21	29.21	-0.10	1	2217
09:18:36	29.20	29.21	29.21	-0.10	5	2216
09:18:25	29.20	29.21	29.21	-0.10	130	2211
09:18:15	29.20	29.21	29.21	-0.10	2	2081
09:17:41	29.20	29.21	29.21	-0.10	2	2079
09:17:37	29.20	29.21	29.21	-0.10	1	2077
09:16:21	29.19	29.20	29.20	-0.11	1	2076
09:16:21	29.19	29.20	29.20	-0.11	1	2075
09:16:15	29.19	29.20	29.20	-0.11	1	2074
09:16:12	29.20	29.21	29.20	-0.11	72	2073
09:16:02	29.20	29.21	29.21	-0.10	1	2001
09:15:20	29.20	29.21	29.20	-0.11	130	2000
09:14:58	29.20	29.21	29.21	-0.10	1	1870
09:14:37	29.20	29.21	29.20	-0.11	3	1869
09:14:33	29.20	29.21	29.21	-0.10	5	1866
09:14:09	29.20	29.21	29.21	-0.10	3	1861
09:13:57	29.20	29.21	29.21	-0.10	20	1858
09:13:52	29.20	29.21	29.21	-0.10	1	1838
09:13:52	29.20	29.21	29.21	-0.10	1	1837
09:13:41	29.20	29.21	29.21	-0.10	2	1836
09:13:36	29.20	29.21	29.21	-0.10	1	1834
09:13:33	29.20	29.21	29.21	-0.10	1	1833
09:13:25	29.20	29.21	29.21	-0.10	10	1832
09:13:24	29.20	29.21	29.21	-0.10	5	1822
09:11:42	29.20	29.21	29.21	-0.10	1	1817
09:11:21	29.20	29.21	29.21	-0.10	1	1816
09:10:49	29.20	29.21	29.21	-0.10	1	1815
09:10:48	29.20	29.21	29.21	-0.10	1	1814
09:10:45	29.20	29.21	29.21	-0.10	10	1813
09:10:44	29.20	29.21	29.21	-0.10	1	1803
09:10:34	29.20	29.21	29.21	-0.10	1	1802
09:09:28	29.20	29.21	29.21	-0.10	10	1801
09:09:08	29.20	29.21	29.21	-0.10	1	1791
09:08:29	29.20	29.21	29.20	-0.11	130	1790
09:08:28	29.20	29.21	29.21	-0.10	1	1660
09:08:20	29.20	29.21	29.20	-0.11	20	1659
09:08:17	29.20	29.21	29.21	-0.10	1	1639
09:08:16	29.20	29.21	29.21	-0.10	2	1638
09:07:50	29.20	29.21	29.21	-0.10	1	1636
09:07:27	29.20	29.21	29.21	-0.10	2	1635
09:07:14	29.20	29.21	29.20	-0.11	1	1633
09:07:03	29.20	29.21	29.20	-0.11	40	1632
09:06:15	29.19	29.20	29.20	-0.11	5	1592
09:06:14	29.20	29.21	29.20	-0.11	66	1587
09:06:03	29.20	29.21	29.21	-0.10	130	1521
09:06:02	29.20	29.21	29.21	-0.10	1	1391
09:05:46	29.20	29.21	29.21	-0.10	2	1390
09:05:44	29.20	29.21	29.20	-0.11	25	1388
09:05:44	29.19	29.20	29.20	-0.11	64	1363
09:05:30	29.20	29.21	29.20	-0.11	2	1299
09:05:23	29.20	29.21	29.20	-0.11	50	1297
09:05:20	29.20	29.21	29.20	-0.11	10	1247
09:05:10	29.20	29.21	29.20	-0.11	1	1237
09:05:00	29.20	29.21	29.20	-0.11	53	1236
09:04:53	29.20	29.21	29.20	-0.11	1	1183
09:04:45	29.20	29.21	29.20	-0.11	1	1182
09:04:42	29.20	29.21	29.20	-0.11	1	1181
09:04:37	29.20	29.21	29.20	-0.11	1	1180
09:04:34	29.19	29.20	29.20	-0.11	5	1179
09:04:33	29.19	29.20	29.20	-0.11	52	1174
09:04:32	29.19	29.20	29.20	-0.11	1	1122
09:04:31	29.19	29.20	29.20	-0.11	4	1121
09:04:07	29.19	29.20	29.20	-0.11	4	1117
09:04:06	29.20	29.21	29.20	-0.11	11	1113
09:03:42	29.19	29.21	29.21	-0.10	1	1102
09:03:40	29.20	29.21	29.20	-0.11	5	1101
09:03:40	29.20	29.21	29.20	-0.11	6	1096
09:03:37	29.20	29.21	29.20	-0.11	25	1090
09:03:28	29.20	29.21	29.20	-0.11	50	1065
09:03:26	29.20	29.21	29.20	-0.11	1	1015
09:03:21	29.20	29.21	29.20	-0.11	15	1014
09:02:31	29.20	29.21	29.20	-0.11	15	999
09:02:24	29.20	29.21	29.20	-0.11	100	984
09:02:10	29.20	29.22	29.20	-0.11	200	884
09:02:07	29.19	29.20	29.20	-0.11	200	684
09:02:06	29.19	29.20	29.19	-0.12	25	484
09:02:04	29.19	29.20	29.20	-0.11	5	459
09:02:02	29.19	29.20	29.20	-0.11	1	454
09:02:02	29.19	29.20	29.20	-0.11	1	453
09:01:53	29.19	29.20	29.20	-0.11	1	452
09:01:40	29.19	29.20	29.20	-0.11	5	451
09:01:25	29.18	29.19	29.19	-0.12	20	446
09:01:22	29.18	29.19	29.19	-0.12	130	426
09:01:22	29.18	29.19	29.19	-0.12	130	296
09:01:15	29.18	29.19	29.19	-0.12	1	166
09:01:10	29.19	29.20	29.19	-0.12	1	165
09:00:41	29.18	29.20	29.20	-0.11	1	164
09:00:40	29.20	29.22	29.20	-0.11	12	163
09:00:39	29.20	29.22	29.22	-0.09	1	151
09:00:38	29.20	29.22	29.20	-0.11	10	150
09:00:35	29.20	29.22	29.20	-0.11	14	140
09:00:14	29.20	29.21	29.20	-0.11	20	126
09:00:10	--	--	29.21	-0.10	106	106

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

MyCard 3000點虛擬點數卡

AirPods 3 with Lightning Charging Case

4月揪愛儲值-儲值3, 500元送35加碼金

米家無線吸塵器 mini

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值5, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值100, 000元

PChome儲值 20, 000元

數位支付助攻減碳中捷開通信用...

台積電ADR25日上漲3.61美元漲幅...

我的自選股

即時重大訊息

‧中華電信ADR25日下跌0.37美元跌...
‧立足台灣近26年瑞信台北證券分...
‧聯電ADR25日上漲0.06美元漲幅0....

加密貨幣

比特幣BTC	64649.63	372.73	0.58%
以太幣ETH	3162.53	22.72	0.72%
瑞波幣XRP	0.527201	0.00	-0.04%
比特幣現金BCH	479.44	0.42	0.09%
萊特幣LTC	83.88	0.72	0.86%
卡達幣ADA	0.471067	0.00	-0.81%
波場幣TRX	0.117200	0.00	3.51%
恆星幣XLM	0.113802	0.00	-0.58%

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。