最新德律7月營收為4.64億元，年增28.45%熱門南電漲停衝9年高點法人估今年獲利拚9年新高

更新報價

彰　銀 (2801) 金融保險上市

18.85 ▲+0.05 +0.27% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	6,895	18.85	633	18.95	82	18.85	19.00	18.85	18.80

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	18.85	18.95	18.85	+0.05	2	6895
13:30:00	18.85	18.90	18.85	+0.05	1294	6893
13:24:37	18.85	18.90	18.85	+0.05	2	5599
13:24:36	18.85	18.90	18.85	+0.05	2	5597
13:24:30	18.85	18.90	18.85	+0.05	2	5595
13:24:26	18.85	18.90	18.90	+0.10	1	5593
13:24:25	18.85	18.90	18.85	+0.05	4	5592
13:24:24	18.85	18.90	18.85	+0.05	1	5588
13:24:24	18.85	18.90	18.85	+0.05	1	5587
13:24:20	18.85	18.90	18.90	+0.10	5	5586
13:24:17	18.85	18.90	18.85	+0.05	2	5581
13:24:17	18.85	18.90	18.85	+0.05	1	5579
13:24:17	18.85	18.90	18.85	+0.05	1	5578
13:24:13	18.85	18.90	18.85	+0.05	2	5577
13:24:10	18.85	18.90	18.85	+0.05	3	5575
13:24:05	18.85	18.90	18.85	+0.05	1	5572
13:24:05	18.85	18.90	18.85	+0.05	1	5571
13:24:05	18.85	18.90	18.85	+0.05	1	5570
13:24:05	18.85	18.90	18.85	+0.05	1	5569
13:24:01	18.85	18.90	18.90	+0.10	50	5568
13:24:00	18.85	18.90	18.85	+0.05	1	5518
13:23:45	18.85	18.90	18.90	+0.10	5	5517
13:23:44	18.85	18.90	18.85	+0.05	1	5512
13:23:40	18.85	18.90	18.85	+0.05	3	5511
13:23:29	18.85	18.90	18.85	+0.05	3	5508
13:23:23	18.85	18.90	18.85	+0.05	1	5505
13:23:23	18.85	18.90	18.85	+0.05	1	5504
13:23:22	18.85	18.90	18.85	+0.05	4	5503
13:23:13	18.85	18.90	18.85	+0.05	16	5499
13:23:10	18.85	18.90	18.85	+0.05	18	5483
13:23:10	18.85	18.90	18.85	+0.05	12	5465
13:23:07	18.85	18.90	18.85	+0.05	3	5453
13:23:07	18.85	18.90	18.85	+0.05	3	5450
13:23:04	18.90	18.95	18.90	+0.10	1	5447
13:23:04	18.90	18.95	18.90	+0.10	63	5446
13:23:03	18.90	18.95	18.90	+0.10	1	5383
13:23:03	18.90	18.95	18.90	+0.10	180	5382
13:22:54	18.90	18.95	18.90	+0.10	5	5202
13:22:39	18.90	18.95	18.90	+0.10	1	5197
13:22:22	18.90	18.95	18.90	+0.10	6	5196
13:22:01	18.90	18.95	18.90	+0.10	46	5190
13:21:59	18.90	18.95	18.90	+0.10	1	5144
13:21:52	18.90	18.95	18.90	+0.10	12	5143
13:21:51	18.90	18.95	18.90	+0.10	5	5131
13:21:22	18.90	18.95	18.90	+0.10	1	5126
13:21:19	18.90	18.95	18.90	+0.10	6	5125
13:21:18	18.90	18.95	18.90	+0.10	1	5119
13:21:07	18.90	18.95	18.90	+0.10	1	5118
13:20:47	18.90	18.95	18.90	+0.10	6	5117
13:20:47	18.90	18.95	18.90	+0.10	6	5111
13:20:19	18.90	18.95	18.90	+0.10	4	5105
13:20:12	18.90	18.95	18.95	+0.15	5	5101
13:20:11	18.90	18.95	18.90	+0.10	2	5096
13:20:11	18.90	18.95	18.90	+0.10	2	5094
13:20:11	18.90	18.95	18.90	+0.10	6	5092
13:20:11	18.90	18.95	18.90	+0.10	6	5086
13:20:11	18.90	18.95	18.90	+0.10	3	5080
13:20:11	18.90	18.95	18.90	+0.10	6	5077
13:20:11	18.90	18.95	18.90	+0.10	41	5071
13:19:59	18.90	18.95	18.90	+0.10	2	5030
13:19:39	18.90	18.95	18.95	+0.15	3	5028
13:19:27	18.90	18.95	18.90	+0.10	7	5025
13:19:10	18.90	18.95	18.90	+0.10	1	5018
13:19:06	18.90	18.95	18.90	+0.10	5	5017
13:18:28	18.90	18.95	18.90	+0.10	1	5012
13:18:28	18.90	18.95	18.95	+0.15	1	5011
13:18:01	18.90	18.95	18.90	+0.10	2	5010
13:17:49	18.90	18.95	18.90	+0.10	1	5008
13:17:49	18.90	18.95	18.90	+0.10	4	5007
13:17:48	18.90	18.95	18.95	+0.15	1	5003
13:17:00	18.90	18.95	18.90	+0.10	1	5002
13:15:58	18.90	18.95	18.95	+0.15	1	5001
13:15:57	18.90	18.95	18.95	+0.15	5	5000
13:15:34	18.90	18.95	18.90	+0.10	1	4995
13:15:27	18.90	18.95	18.90	+0.10	2	4994
13:15:22	18.90	18.95	18.90	+0.10	4	4992
13:14:21	18.90	18.95	18.90	+0.10	1	4988
13:14:20	18.90	18.95	18.95	+0.15	4	4987
13:13:00	18.90	18.95	18.90	+0.10	2	4983
13:12:38	18.90	18.95	18.90	+0.10	1	4981
13:12:11	18.90	18.95	18.90	+0.10	1	4980
13:12:11	18.90	18.95	18.90	+0.10	1	4979
13:12:09	18.90	18.95	18.90	+0.10	3	4978
13:12:09	18.90	18.95	18.90	+0.10	27	4975
13:12:09	18.90	18.95	18.90	+0.10	64	4948
13:11:47	18.90	18.95	18.90	+0.10	1	4884
13:11:47	18.90	18.95	18.90	+0.10	1	4883
13:11:47	18.90	18.95	18.90	+0.10	1	4882
13:11:47	18.90	18.95	18.90	+0.10	1	4881
13:11:46	18.90	18.95	18.90	+0.10	1	4880
13:11:44	18.90	18.95	18.90	+0.10	1	4879
13:11:42	18.90	18.95	18.90	+0.10	1	4878
13:11:41	18.90	18.95	18.90	+0.10	1	4877
13:11:41	18.90	18.95	18.90	+0.10	1	4876
13:11:41	18.90	18.95	18.90	+0.10	1	4875
13:11:40	18.90	18.95	18.90	+0.10	1	4874
13:11:40	18.90	18.95	18.90	+0.10	1	4873
13:11:39	18.90	18.95	18.90	+0.10	1	4872
13:11:39	18.90	18.95	18.95	+0.15	1	4871
13:11:39	18.90	18.95	18.90	+0.10	1	4870
13:11:38	18.90	18.95	18.90	+0.10	1	4869
13:11:38	18.90	18.95	18.90	+0.10	1	4868
13:11:38	18.90	18.95	18.90	+0.10	1	4867
13:11:37	18.90	18.95	18.90	+0.10	1	4866
13:11:37	18.90	18.95	18.90	+0.10	1	4865
13:11:35	18.90	18.95	18.90	+0.10	1	4864
13:11:35	18.90	18.95	18.90	+0.10	1	4863
13:11:34	18.90	18.95	18.90	+0.10	1	4862
13:11:34	18.90	18.95	18.90	+0.10	4	4861
13:11:33	18.90	18.95	18.90	+0.10	1	4857
13:11:32	18.90	18.95	18.90	+0.10	1	4856
13:11:32	18.90	18.95	18.90	+0.10	2	4855
13:11:32	18.90	18.95	18.90	+0.10	1	4853
13:11:32	18.90	18.95	18.90	+0.10	1	4852
13:11:30	18.90	18.95	18.90	+0.10	1	4851
13:11:29	18.90	18.95	18.90	+0.10	1	4850
13:11:28	18.90	18.95	18.90	+0.10	1	4849
13:11:26	18.90	18.95	18.90	+0.10	1	4848
13:11:24	18.90	18.95	18.95	+0.15	1	4847
13:11:24	18.90	18.95	18.90	+0.10	1	4846
13:11:24	18.90	18.95	18.90	+0.10	1	4845
13:11:24	18.90	18.95	18.90	+0.10	1	4844
13:11:23	18.90	18.95	18.90	+0.10	1	4843
13:11:23	18.90	18.95	18.90	+0.10	1	4842
13:11:21	18.90	18.95	18.90	+0.10	1	4841
13:11:21	18.90	18.95	18.90	+0.10	1	4840
13:11:20	18.90	18.95	18.90	+0.10	1	4839
13:11:19	18.90	18.95	18.90	+0.10	1	4838
13:11:19	18.90	18.95	18.90	+0.10	1	4837
13:11:17	18.90	18.95	18.90	+0.10	1	4836
13:11:15	18.90	18.95	18.90	+0.10	1	4835
13:11:15	18.90	18.95	18.90	+0.10	1	4834
13:11:15	18.90	18.95	18.90	+0.10	1	4833
13:11:15	18.90	18.95	18.90	+0.10	1	4832
13:11:14	18.90	18.95	18.90	+0.10	1	4831
13:11:14	18.90	18.95	18.90	+0.10	1	4830
13:11:12	18.90	18.95	18.90	+0.10	1	4829
13:11:11	18.90	18.95	18.90	+0.10	1	4828
13:11:11	18.90	18.95	18.90	+0.10	1	4827
13:11:11	18.90	18.95	18.90	+0.10	1	4826
13:11:11	18.90	18.95	18.90	+0.10	1	4825
13:11:11	18.90	18.95	18.90	+0.10	1	4824
13:11:10	18.90	18.95	18.90	+0.10	1	4823
13:11:09	18.90	18.95	18.95	+0.15	1	4822
13:11:09	18.90	18.95	18.90	+0.10	1	4821
13:11:08	18.90	18.95	18.90	+0.10	1	4820
13:11:08	18.90	18.95	18.90	+0.10	1	4819
13:11:08	18.90	18.95	18.90	+0.10	1	4818
13:11:06	18.90	18.95	18.90	+0.10	1	4817
13:11:05	18.90	18.95	18.90	+0.10	1	4816
13:11:05	18.90	18.95	18.90	+0.10	1	4815
13:11:05	18.90	18.95	18.90	+0.10	1	4814
13:11:05	18.90	18.95	18.90	+0.10	1	4813
13:11:04	18.90	18.95	18.90	+0.10	1	4812
13:11:03	18.90	18.95	18.90	+0.10	1	4811
13:11:02	18.90	18.95	18.90	+0.10	1	4810
13:11:01	18.90	18.95	18.90	+0.10	1	4809
13:11:01	18.90	18.95	18.90	+0.10	1	4808
13:11:01	18.90	18.95	18.90	+0.10	1	4807
13:11:01	18.90	18.95	18.90	+0.10	2	4806
13:11:01	18.90	18.95	18.90	+0.10	1	4804
13:10:59	18.90	18.95	18.90	+0.10	1	4803
13:10:59	18.90	18.95	18.90	+0.10	1	4802
13:10:57	18.90	18.95	18.90	+0.10	1	4801
13:10:57	18.90	18.95	18.90	+0.10	1	4800
13:10:57	18.90	18.95	18.90	+0.10	1	4799
13:10:57	18.90	18.95	18.90	+0.10	1	4798
13:10:56	18.90	18.95	18.90	+0.10	1	4797
13:10:54	18.90	18.95	18.90	+0.10	1	4796
13:10:53	18.90	18.95	18.90	+0.10	1	4795
13:10:52	18.90	18.95	18.90	+0.10	1	4794
13:10:52	18.90	18.95	18.90	+0.10	1	4793
13:10:51	18.90	18.95	18.90	+0.10	1	4792
13:10:50	18.90	18.95	18.90	+0.10	1	4791
13:10:50	18.90	18.95	18.90	+0.10	1	4790
13:10:48	18.90	18.95	18.90	+0.10	1	4789
13:10:48	18.90	18.95	18.90	+0.10	1	4788
13:10:48	18.90	18.95	18.90	+0.10	1	4787
13:10:47	18.90	18.95	18.90	+0.10	1	4786
13:10:46	18.90	18.95	18.90	+0.10	1	4785
13:10:44	18.90	18.95	18.90	+0.10	1	4784
13:10:43	18.90	18.95	18.90	+0.10	1	4783
13:10:41	18.90	18.95	18.90	+0.10	1	4782
13:10:41	18.90	18.95	18.90	+0.10	1	4781
13:10:39	18.90	18.95	18.90	+0.10	1	4780
13:10:38	18.90	18.95	18.90	+0.10	2	4779
13:10:38	18.90	18.95	18.90	+0.10	1	4777
13:10:37	18.90	18.95	18.90	+0.10	1	4776
13:10:35	18.90	18.95	18.90	+0.10	1	4775
13:10:35	18.90	18.95	18.90	+0.10	1	4774
13:10:35	18.90	18.95	18.90	+0.10	1	4773
13:10:34	18.90	18.95	18.90	+0.10	1	4772
13:10:32	18.90	18.95	18.90	+0.10	1	4771
13:10:30	18.90	18.95	18.90	+0.10	1	4770
13:10:29	18.90	18.95	18.90	+0.10	1	4769
13:10:29	18.90	18.95	18.90	+0.10	1	4768
13:10:29	18.90	18.95	18.90	+0.10	1	4767
13:10:28	18.90	18.95	18.90	+0.10	1	4766
13:10:27	18.90	18.95	18.90	+0.10	1	4765
13:10:27	18.90	18.95	18.90	+0.10	1	4764
13:10:26	18.90	18.95	18.90	+0.10	1	4763
13:10:26	18.90	18.95	18.90	+0.10	1	4762
13:10:25	18.90	18.95	18.90	+0.10	1	4761
13:10:25	18.90	18.95	18.90	+0.10	1	4760
13:10:23	18.90	18.95	18.90	+0.10	1	4759
13:10:23	18.90	18.95	18.90	+0.10	1	4758
13:10:22	18.90	18.95	18.90	+0.10	1	4757
13:10:22	18.90	18.95	18.90	+0.10	1	4756
13:10:21	18.90	18.95	18.90	+0.10	1	4755
13:10:20	18.90	18.95	18.90	+0.10	1	4754
13:10:20	18.90	18.95	18.90	+0.10	1	4753
13:10:20	18.90	18.95	18.90	+0.10	1	4752
13:10:20	18.90	18.95	18.90	+0.10	1	4751
13:10:19	18.90	18.95	18.90	+0.10	1	4750
13:10:17	18.90	18.95	18.90	+0.10	1	4749
13:10:17	18.90	18.95	18.90	+0.10	1	4748
13:10:16	18.90	18.95	18.90	+0.10	1	4747
13:10:14	18.90	18.95	18.90	+0.10	1	4746
13:10:07	18.90	18.95	18.95	+0.15	1	4745
13:10:02	18.90	18.95	18.95	+0.15	1	4744
13:09:53	18.90	18.95	18.95	+0.15	1	4743
13:09:31	18.90	18.95	18.90	+0.10	1	4742
13:08:58	18.90	18.95	18.90	+0.10	1	4741
13:08:56	18.90	18.95	18.95	+0.15	2	4740
13:08:54	18.90	18.95	18.90	+0.10	2	4738
13:08:44	18.90	18.95	18.95	+0.15	1	4736
13:08:22	18.90	18.95	18.90	+0.10	1	4735
13:08:21	18.90	18.95	18.95	+0.15	3	4734
13:08:13	18.90	18.95	18.95	+0.15	3	4731
13:07:12	18.90	18.95	18.90	+0.10	1	4728
13:07:10	18.90	18.95	18.90	+0.10	2	4727
13:07:07	18.90	18.95	18.90	+0.10	12	4725
13:06:58	18.90	18.95	18.95	+0.15	1	4713
13:06:47	18.90	18.95	18.95	+0.15	1	4712
13:06:47	18.90	18.95	18.95	+0.15	1	4711
13:06:37	18.90	18.95	18.95	+0.15	1	4710
13:06:10	18.90	18.95	18.95	+0.15	1	4709
13:06:10	18.90	18.95	18.90	+0.10	1	4708
13:06:06	18.90	18.95	18.90	+0.10	2	4707
13:05:35	18.90	18.95	18.95	+0.15	5	4705
13:05:30	18.90	18.95	18.90	+0.10	1	4700
13:05:29	18.90	18.95	18.95	+0.15	3	4699
13:05:14	18.90	18.95	18.95	+0.15	2	4696
13:04:43	18.90	18.95	18.95	+0.15	5	4694
13:04:42	18.90	18.95	18.90	+0.10	1	4689
13:04:10	18.90	18.95	18.95	+0.15	1	4688
13:03:58	18.90	18.95	18.95	+0.15	1	4687
13:03:53	18.90	18.95	18.95	+0.15	1	4686
13:02:55	18.90	18.95	18.95	+0.15	5	4685
13:02:54	18.90	18.95	18.95	+0.15	3	4680
13:02:51	18.90	18.95	18.90	+0.10	2	4677
13:02:14	18.90	18.95	18.95	+0.15	1	4675
13:01:50	18.90	18.95	18.95	+0.15	1	4674
13:01:07	18.90	18.95	18.95	+0.15	1	4673
13:00:51	18.90	18.95	18.90	+0.10	1	4672
13:00:50	18.90	18.95	18.95	+0.15	2	4671
13:00:19	18.90	18.95	18.95	+0.15	2	4669
13:00:02	18.90	18.95	18.90	+0.10	1	4667
12:59:52	18.90	18.95	18.90	+0.10	1	4666
12:59:50	18.90	18.95	18.90	+0.10	1	4665
12:59:41	18.90	18.95	18.90	+0.10	1	4664
12:59:30	18.90	18.95	18.90	+0.10	2	4663
12:59:30	18.90	18.95	18.95	+0.15	10	4661
12:59:21	18.90	18.95	18.90	+0.10	1	4651
12:59:10	18.90	18.95	18.90	+0.10	1	4650
12:59:01	18.90	18.95	18.90	+0.10	1	4649
12:58:50	18.90	18.95	18.90	+0.10	2	4648
12:58:40	18.90	18.95	18.90	+0.10	1	4646
12:58:30	18.90	18.95	18.90	+0.10	1	4645
12:58:30	18.90	18.95	18.90	+0.10	1	4644
12:58:20	18.90	18.95	18.90	+0.10	1	4643
12:58:10	18.90	18.95	18.90	+0.10	1	4642
12:58:00	18.90	18.95	18.90	+0.10	2	4641
12:57:50	18.90	18.95	18.90	+0.10	1	4639
12:57:40	18.90	18.95	18.90	+0.10	1	4638
12:57:30	18.90	18.95	18.90	+0.10	1	4637
12:57:20	18.90	18.95	18.90	+0.10	2	4636
12:57:10	18.90	18.95	18.90	+0.10	1	4634
12:57:00	18.90	18.95	18.90	+0.10	1	4633
12:56:50	18.90	18.95	18.90	+0.10	1	4632
12:56:44	18.90	18.95	18.90	+0.10	4	4631
12:56:40	18.90	18.95	18.90	+0.10	1	4627
12:56:31	18.90	18.95	18.90	+0.10	2	4626
12:56:20	18.90	18.95	18.90	+0.10	1	4624
12:56:11	18.90	18.95	18.95	+0.15	4	4623
12:56:11	18.90	18.95	18.90	+0.10	1	4619
12:56:10	18.90	18.95	18.90	+0.10	1	4618
12:56:01	18.90	18.95	18.90	+0.10	1	4617
12:56:00	18.90	18.95	18.90	+0.10	1	4616
12:55:50	18.90	18.95	18.90	+0.10	1	4615
12:55:40	18.90	18.95	18.90	+0.10	2	4614
12:55:30	18.90	18.95	18.90	+0.10	1	4612
12:55:20	18.90	18.95	18.90	+0.10	1	4611
12:55:11	18.90	18.95	18.90	+0.10	1	4610
12:55:10	18.90	18.95	18.90	+0.10	1	4609
12:55:03	18.90	18.95	18.90	+0.10	1	4608
12:55:00	18.90	18.95	18.90	+0.10	2	4607
12:54:51	18.90	18.95	18.90	+0.10	1	4605
12:54:42	18.90	18.95	18.90	+0.10	1	4604
12:54:40	18.90	18.95	18.90	+0.10	21	4603
12:54:40	18.90	18.95	18.90	+0.10	1	4582
12:54:31	18.90	18.95	18.90	+0.10	1	4581
12:54:20	18.90	18.95	18.90	+0.10	1	4580
12:54:11	18.90	18.95	18.90	+0.10	2	4579
12:54:10	18.90	18.95	18.90	+0.10	1	4577
12:54:00	18.90	18.95	18.95	+0.15	1	4576
12:54:00	18.90	18.95	18.90	+0.10	1	4575
12:53:51	18.90	18.95	18.90	+0.10	1	4574
12:53:40	18.90	18.95	18.90	+0.10	1	4573
12:53:31	18.90	18.95	18.90	+0.10	2	4572
12:53:20	18.90	18.95	18.90	+0.10	1	4570
12:53:10	18.90	18.95	18.90	+0.10	1	4569
12:53:00	18.90	18.95	18.90	+0.10	1	4568
12:52:50	18.90	18.95	18.90	+0.10	1	4567
12:52:41	18.90	18.95	18.90	+0.10	1	4566
12:52:40	18.90	18.95	18.90	+0.10	2	4565
12:52:30	18.90	18.95	18.90	+0.10	1	4563
12:52:24	18.90	18.95	18.90	+0.10	1	4562
12:52:23	18.90	18.95	18.90	+0.10	5	4561
12:52:22	18.90	18.95	18.95	+0.15	1	4556
12:52:20	18.90	18.95	18.90	+0.10	1	4555
12:52:10	18.90	18.95	18.90	+0.10	1	4554
12:52:00	18.90	18.95	18.90	+0.10	2	4553
12:51:50	18.90	18.95	18.90	+0.10	1	4551
12:51:40	18.90	18.95	18.90	+0.10	1	4550
12:51:30	18.90	18.95	18.90	+0.10	1	4549
12:51:20	18.90	18.95	18.90	+0.10	1	4548
12:51:10	18.90	18.95	18.90	+0.10	2	4547
12:51:02	18.90	18.95	18.95	+0.15	5	4545
12:51:01	18.90	18.95	18.90	+0.10	1	4540
12:50:52	18.90	18.95	18.90	+0.10	6	4539
12:50:51	18.90	18.95	18.90	+0.10	1	4533
12:50:50	18.90	18.95	18.90	+0.10	1	4532
12:50:41	18.90	18.95	18.90	+0.10	1	4531
12:50:30	18.90	18.95	18.90	+0.10	2	4530
12:50:21	18.90	18.95	18.90	+0.10	1	4528
12:50:13	18.90	18.95	18.90	+0.10	1	4527
12:50:10	18.90	18.95	18.90	+0.10	1	4526
12:49:59	18.90	18.95	18.90	+0.10	1	4525
12:49:50	18.90	18.95	18.90	+0.10	1	4524
12:49:40	18.90	18.95	18.90	+0.10	2	4523
12:49:35	18.90	18.95	18.95	+0.15	1	4521
12:49:30	18.90	18.95	18.90	+0.10	1	4520
12:49:20	18.90	18.95	18.90	+0.10	1	4519
12:49:10	18.90	18.95	18.90	+0.10	1	4518
12:49:00	18.90	18.95	18.95	+0.15	2	4517
12:49:00	18.90	18.95	18.90	+0.10	1	4515
12:48:50	18.90	18.95	18.90	+0.10	2	4514
12:48:40	18.90	18.95	18.90	+0.10	1	4512
12:48:31	18.90	18.95	18.90	+0.10	1	4511
12:48:20	18.90	18.95	18.90	+0.10	1	4510
12:48:10	18.90	18.95	18.90	+0.10	2	4509
12:48:00	18.90	18.95	18.90	+0.10	1	4507
12:47:52	18.90	18.95	18.90	+0.10	1	4506
12:47:51	18.90	18.95	18.90	+0.10	1	4505
12:47:51	18.90	18.95	18.95	+0.15	20	4504
12:47:40	18.90	18.95	18.90	+0.10	1	4484
12:47:31	18.90	18.95	18.90	+0.10	1	4483
12:47:20	18.90	18.95	18.90	+0.10	2	4482
12:47:10	18.90	18.95	18.90	+0.10	1	4480
12:47:00	18.90	18.95	18.90	+0.10	1	4479
12:46:50	18.90	18.95	18.90	+0.10	1	4478
12:46:40	18.90	18.95	18.90	+0.10	2	4477
12:46:30	18.90	18.95	18.90	+0.10	1	4475
12:46:20	18.90	18.95	18.90	+0.10	1	4474
12:46:20	18.90	18.95	18.90	+0.10	1	4473
12:46:13	18.90	18.95	18.95	+0.15	25	4472
12:46:10	18.90	18.95	18.90	+0.10	1	4447
12:46:00	18.90	18.95	18.90	+0.10	1	4446
12:45:51	18.90	18.95	18.90	+0.10	2	4445
12:45:50	18.90	18.95	18.95	+0.15	1	4443
12:45:40	18.90	18.95	18.90	+0.10	1	4442
12:45:30	18.90	18.95	18.90	+0.10	1	4441
12:45:24	18.90	18.95	18.90	+0.10	1	4440
12:45:20	18.90	18.95	18.90	+0.10	1	4439
12:45:11	18.90	18.95	18.90	+0.10	2	4438
12:45:01	18.90	18.95	18.90	+0.10	1	4436
12:45:00	18.90	18.95	18.90	+0.10	1	4435
12:44:51	18.90	18.95	18.90	+0.10	1	4434
12:44:40	18.90	18.95	18.90	+0.10	1	4433
12:44:31	18.90	18.95	18.90	+0.10	1	4432
12:44:31	18.90	18.95	18.90	+0.10	1	4431
12:44:21	18.90	18.95	18.90	+0.10	2	4430
12:44:11	18.90	18.95	18.90	+0.10	1	4428
12:44:03	18.90	18.95	18.90	+0.10	1	4427
12:44:02	18.90	18.95	18.90	+0.10	1	4426
12:44:01	18.90	18.95	18.90	+0.10	18	4425
12:44:00	18.90	18.95	18.90	+0.10	1	4407
12:43:51	18.90	18.95	18.90	+0.10	1	4406
12:43:40	18.90	18.95	18.90	+0.10	2	4405
12:43:30	18.90	18.95	18.90	+0.10	1	4403
12:43:20	18.90	18.95	18.90	+0.10	1	4402
12:43:10	18.90	18.95	18.90	+0.10	1	4401
12:43:01	18.90	18.95	18.90	+0.10	1	4400
12:43:01	18.90	18.95	18.95	+0.15	5	4399
12:42:50	18.90	18.95	18.90	+0.10	2	4394
12:42:40	18.90	18.95	18.90	+0.10	1	4392
12:42:30	18.90	18.95	18.90	+0.10	1	4391
12:42:20	18.90	18.95	18.90	+0.10	1	4390
12:42:10	18.90	18.95	18.90	+0.10	1	4389
12:42:00	18.90	18.95	18.90	+0.10	2	4388
12:41:50	18.90	18.95	18.90	+0.10	1	4386
12:41:40	18.90	18.95	18.90	+0.10	1	4385
12:41:30	18.90	18.95	18.90	+0.10	1	4384
12:41:20	18.90	18.95	18.90	+0.10	2	4383
12:41:10	18.90	18.95	18.90	+0.10	1	4381
12:41:00	18.90	18.95	18.90	+0.10	1	4380
12:40:50	18.90	18.95	18.90	+0.10	1	4379
12:40:40	18.90	18.95	18.90	+0.10	1	4378
12:40:34	18.90	18.95	18.90	+0.10	1	4377
12:40:30	18.90	18.95	18.90	+0.10	2	4376
12:40:22	18.90	18.95	18.90	+0.10	5	4374
12:40:20	18.90	18.95	18.90	+0.10	1	4369
12:40:17	18.90	18.95	18.95	+0.15	6	4368
12:40:10	18.90	18.95	18.90	+0.10	1	4362
12:40:07	18.90	18.95	18.90	+0.10	1	4361
12:40:07	18.90	18.95	18.90	+0.10	6	4360
12:40:00	18.90	18.95	18.90	+0.10	1	4354
12:39:50	18.90	18.95	18.90	+0.10	2	4353
12:39:39	18.90	18.95	18.90	+0.10	1	4351
12:39:30	18.90	18.95	18.90	+0.10	1	4350
12:39:28	18.90	18.95	18.90	+0.10	2	4349
12:39:21	18.90	18.95	18.90	+0.10	1	4347
12:39:10	18.90	18.95	18.90	+0.10	1	4346
12:39:01	18.90	18.95	18.90	+0.10	2	4345
12:38:50	18.90	18.95	18.90	+0.10	1	4343
12:38:40	18.90	18.95	18.90	+0.10	1	4342
12:38:30	18.90	18.95	18.90	+0.10	1	4341
12:38:20	18.90	18.95	18.90	+0.10	2	4340
12:38:10	18.90	18.95	18.90	+0.10	1	4338
12:38:00	18.90	18.95	18.90	+0.10	1	4337
12:37:50	18.90	18.95	18.90	+0.10	1	4336
12:37:40	18.90	18.95	18.90	+0.10	1	4335
12:37:30	18.90	18.95	18.90	+0.10	2	4334
12:37:20	18.90	18.95	18.90	+0.10	1	4332
12:37:10	18.90	18.95	18.90	+0.10	1	4331
12:37:10	18.90	18.95	18.90	+0.10	1	4330
12:37:00	18.90	18.95	18.90	+0.10	1	4329
12:36:50	18.90	18.95	18.90	+0.10	2	4328
12:36:40	18.90	18.95	18.90	+0.10	1	4326
12:36:30	18.90	18.95	18.90	+0.10	1	4325
12:36:20	18.90	18.95	18.90	+0.10	1	4324
12:36:10	18.90	18.95	18.90	+0.10	1	4323
12:36:00	18.90	18.95	18.90	+0.10	2	4322
12:35:50	18.90	18.95	18.90	+0.10	1	4320
12:35:45	18.90	18.95	18.90	+0.10	1	4319
12:35:40	18.90	18.95	18.90	+0.10	1	4318
12:35:39	18.90	18.95	18.90	+0.10	3	4317
12:35:35	18.90	18.95	18.90	+0.10	5	4314
12:35:31	18.90	18.95	18.90	+0.10	1	4309
12:35:20	18.90	18.95	18.90	+0.10	1	4308
12:35:10	18.90	18.95	18.90	+0.10	2	4307
12:35:00	18.90	18.95	18.90	+0.10	1	4305
12:35:00	18.90	18.95	18.90	+0.10	1	4304
12:34:50	18.90	18.95	18.90	+0.10	1	4303
12:34:40	18.90	18.95	18.90	+0.10	1	4302
12:34:31	18.90	18.95	18.90	+0.10	2	4301
12:34:23	18.90	18.95	18.90	+0.10	1	4299
12:34:20	18.90	18.95	18.90	+0.10	1	4298
12:34:11	18.90	18.95	18.90	+0.10	1	4297
12:34:00	18.90	18.95	18.90	+0.10	1	4296
12:33:51	18.90	18.95	18.90	+0.10	1	4295
12:33:40	18.90	18.95	18.90	+0.10	2	4294
12:33:31	18.90	18.95	18.90	+0.10	1	4292
12:33:20	18.90	18.95	18.90	+0.10	1	4291
12:33:11	18.90	18.95	18.90	+0.10	1	4290
12:33:00	18.90	18.95	18.90	+0.10	2	4289
12:32:51	18.90	18.95	18.90	+0.10	1	4287
12:32:40	18.90	18.95	18.90	+0.10	1	4286
12:32:30	18.90	18.95	18.90	+0.10	1	4285
12:32:20	18.90	18.95	18.90	+0.10	1	4284
12:32:10	18.90	18.95	18.90	+0.10	2	4283
12:32:01	18.90	18.95	18.95	+0.15	4	4281
12:32:00	18.90	18.95	18.90	+0.10	1	4277
12:31:51	18.90	18.95	18.90	+0.10	1	4276
12:31:50	18.90	18.95	18.90	+0.10	1	4275
12:31:40	18.90	18.95	18.90	+0.10	1	4274
12:31:30	18.90	18.95	18.90	+0.10	2	4273
12:31:20	18.90	18.95	18.90	+0.10	1	4271
12:31:10	18.90	18.95	18.90	+0.10	1	4270
12:31:00	18.90	18.95	18.90	+0.10	1	4269
12:30:56	18.90	18.95	18.90	+0.10	1	4268
12:30:50	18.90	18.95	18.90	+0.10	1	4267
12:30:43	18.90	18.95	18.90	+0.10	5	4266
12:30:40	18.90	18.95	18.90	+0.10	2	4261
12:30:30	18.90	18.95	18.90	+0.10	1	4259
12:30:21	18.90	18.95	18.90	+0.10	1	4258
12:30:10	18.90	18.95	18.90	+0.10	1	4257
12:30:05	18.90	18.95	18.95	+0.15	4	4256
12:30:02	18.90	18.95	18.95	+0.15	4	4252
12:30:01	18.90	18.95	18.90	+0.10	1	4248
12:30:01	18.90	18.95	18.90	+0.10	2	4247
12:29:50	18.90	18.95	18.90	+0.10	1	4245
12:29:39	18.90	18.95	18.90	+0.10	1	4244
12:29:30	18.90	18.95	18.90	+0.10	1	4243
12:29:28	18.90	18.95	18.95	+0.15	2	4242
12:29:21	18.90	18.95	18.90	+0.10	1	4240
12:29:11	18.90	18.95	18.90	+0.10	2	4239
12:29:00	18.90	18.95	18.90	+0.10	1	4237
12:28:50	18.90	18.95	18.90	+0.10	1	4236
12:28:43	18.90	18.95	18.95	+0.15	4	4235
12:28:42	18.85	18.90	18.90	+0.10	15	4231
12:28:40	18.85	18.90	18.85	+0.05	1	4216
12:28:30	18.85	18.90	18.85	+0.05	1	4215
12:28:20	18.85	18.90	18.85	+0.05	2	4214
12:28:10	18.85	18.90	18.85	+0.05	1	4212
12:28:10	18.85	18.90	18.90	+0.10	2	4211
12:28:01	18.85	18.90	18.90	+0.10	10	4209
12:28:00	18.85	18.90	18.85	+0.05	1	4199
12:27:53	18.85	18.90	18.90	+0.10	4	4198
12:27:50	18.85	18.90	18.90	+0.10	5	4194
12:27:50	18.85	18.90	18.90	+0.10	40	4189
12:27:50	18.85	18.90	18.85	+0.05	1	4149
12:27:40	18.85	18.90	18.85	+0.05	2	4148
12:27:30	18.85	18.90	18.85	+0.05	1	4146
12:27:24	18.85	18.90	18.90	+0.10	5	4145
12:27:20	18.85	18.90	18.85	+0.05	1	4140
12:27:20	18.85	18.90	18.90	+0.10	1	4139
12:27:10	18.85	18.90	18.85	+0.05	1	4138
12:27:00	18.85	18.90	18.85	+0.05	1	4137
12:26:55	18.85	18.90	18.85	+0.05	1	4136
12:26:54	18.85	18.90	18.90	+0.10	10	4135
12:26:50	18.85	18.90	18.85	+0.05	2	4125
12:26:44	18.85	18.90	18.90	+0.10	1	4123
12:26:40	18.85	18.90	18.85	+0.05	1	4122
12:26:32	18.85	18.90	18.90	+0.10	1	4121
12:26:31	18.85	18.90	18.85	+0.05	1	4120
12:26:23	18.85	18.90	18.90	+0.10	3	4119
12:26:20	18.85	18.90	18.85	+0.05	1	4116
12:26:20	18.85	18.90	18.90	+0.10	1	4115
12:26:11	18.85	18.90	18.85	+0.05	2	4114
12:26:06	18.85	18.90	18.85	+0.05	1	4112
12:26:00	18.85	18.90	18.85	+0.05	1	4111
12:25:51	18.85	18.90	18.85	+0.05	1	4110
12:25:45	18.85	18.90	18.90	+0.10	5	4109
12:25:40	18.85	18.90	18.85	+0.05	1	4104
12:25:31	18.85	18.90	18.85	+0.05	1	4103
12:25:20	18.85	18.90	18.85	+0.05	2	4102
12:25:11	18.85	18.90	18.85	+0.05	1	4100
12:25:00	18.85	18.90	18.85	+0.05	1	4099
12:24:51	18.85	18.90	18.85	+0.05	1	4098
12:24:40	18.85	18.90	18.85	+0.05	2	4097
12:24:31	18.85	18.90	18.90	+0.10	5	4095
12:24:31	18.85	18.90	18.85	+0.05	1	4090
12:24:21	18.85	18.90	18.85	+0.05	1	4089
12:24:11	18.85	18.90	18.85	+0.05	1	4088
12:24:01	18.85	18.90	18.85	+0.05	1	4087
12:23:51	18.85	18.90	18.85	+0.05	2	4086
12:23:50	18.85	18.90	18.90	+0.10	1	4084
12:23:41	18.85	18.90	18.85	+0.05	1	4083
12:23:30	18.85	18.90	18.85	+0.05	1	4082
12:23:21	18.85	18.90	18.85	+0.05	1	4081
12:23:21	18.85	18.90	18.85	+0.05	1	4080
12:23:10	18.85	18.90	18.85	+0.05	2	4079
12:23:01	18.85	18.90	18.85	+0.05	1	4077
12:22:50	18.85	18.90	18.85	+0.05	1	4076
12:22:41	18.85	18.90	18.85	+0.05	1	4075
12:22:30	18.85	18.90	18.85	+0.05	1	4074
12:22:21	18.85	18.90	18.85	+0.05	2	4073
12:22:19	18.90	18.95	18.90	+0.10	11	4071
12:22:10	18.90	18.95	18.90	+0.10	1	4060
12:22:05	18.90	18.95	18.90	+0.10	1	4059
12:22:05	18.90	18.95	18.90	+0.10	20	4058
12:22:01	18.90	18.95	18.90	+0.10	1	4038
12:21:50	18.90	18.95	18.90	+0.10	1	4037
12:21:41	18.90	18.95	18.90	+0.10	1	4036
12:21:32	18.90	18.95	18.90	+0.10	1	4035
12:21:30	18.90	18.95	18.90	+0.10	2	4034
12:21:21	18.90	18.95	18.95	+0.15	10	4032
12:21:20	18.90	18.95	18.90	+0.10	1	4022
12:21:17	18.90	18.95	18.90	+0.10	1	4021
12:21:10	18.90	18.95	18.90	+0.10	1	4020
12:20:59	18.90	18.95	18.90	+0.10	1	4019
12:20:50	18.90	18.95	18.90	+0.10	2	4018
12:20:41	18.90	18.95	18.90	+0.10	1	4016
12:20:41	18.90	18.95	18.90	+0.10	1	4015
12:20:30	18.90	18.95	18.90	+0.10	1	4014
12:20:21	18.90	18.95	18.90	+0.10	1	4013
12:20:10	18.90	18.95	18.90	+0.10	1	4012
12:20:08	18.90	18.95	18.95	+0.15	1	4011
12:20:06	18.90	18.95	18.90	+0.10	1	4010
12:20:05	18.90	18.95	18.95	+0.15	4	4009
12:20:04	18.90	18.95	18.90	+0.10	10	4005
12:20:01	18.90	18.95	18.90	+0.10	1	3995
12:20:00	18.90	18.95	18.90	+0.10	2	3994
12:19:50	18.90	18.95	18.90	+0.10	1	3992
12:19:40	18.90	18.95	18.90	+0.10	1	3991
12:19:30	18.90	18.95	18.90	+0.10	1	3990
12:19:20	18.90	18.95	18.90	+0.10	2	3989
12:19:10	18.90	18.95	18.90	+0.10	1	3987
12:19:00	18.90	18.95	18.90	+0.10	1	3986
12:18:51	18.90	18.95	18.90	+0.10	1	3985
12:18:40	18.90	18.95	18.90	+0.10	1	3984
12:18:31	18.90	18.95	18.90	+0.10	2	3983
12:18:20	18.90	18.95	18.90	+0.10	1	3981
12:18:12	18.90	18.95	18.95	+0.15	4	3980
12:18:11	18.90	18.95	18.90	+0.10	1	3976
12:18:00	18.90	18.95	18.90	+0.10	1	3975
12:17:51	18.90	18.95	18.90	+0.10	2	3974
12:17:40	18.90	18.95	18.90	+0.10	1	3972
12:17:31	18.90	18.95	18.90	+0.10	1	3971
12:17:20	18.90	18.95	18.90	+0.10	1	3970
12:17:20	18.90	18.95	18.90	+0.10	1	3969
12:17:12	18.85	18.90	18.90	+0.10	62	3968
12:17:11	18.85	18.90	18.85	+0.05	1	3906
12:17:00	18.85	18.90	18.85	+0.05	2	3905
12:16:51	18.85	18.90	18.85	+0.05	1	3903
12:16:40	18.85	18.90	18.85	+0.05	1	3902
12:16:31	18.85	18.90	18.85	+0.05	1	3901
12:16:31	18.85	18.90	18.85	+0.05	1	3900
12:16:27	18.85	18.90	18.85	+0.05	1	3899
12:16:20	18.85	18.90	18.85	+0.05	2	3898
12:16:11	18.85	18.90	18.85	+0.05	1	3896
12:16:00	18.85	18.90	18.85	+0.05	1	3895
12:15:51	18.85	18.90	18.85	+0.05	1	3894
12:15:40	18.85	18.90	18.85	+0.05	1	3893
12:15:31	18.85	18.90	18.85	+0.05	2	3892
12:15:28	18.85	18.90	18.85	+0.05	7	3890
12:15:20	18.85	18.90	18.85	+0.05	1	3883
12:15:11	18.85	18.90	18.85	+0.05	1	3882
12:15:00	18.85	18.90	18.85	+0.05	1	3881
12:14:51	18.85	18.90	18.85	+0.05	1	3880
12:14:42	18.85	18.90	18.90	+0.10	1	3879
12:14:40	18.85	18.90	18.85	+0.05	2	3878
12:14:31	18.85	18.90	18.85	+0.05	1	3876
12:14:20	18.85	18.90	18.85	+0.05	1	3875
12:14:11	18.85	18.90	18.85	+0.05	1	3874
12:14:00	18.85	18.90	18.85	+0.05	2	3873
12:13:50	18.85	18.90	18.85	+0.05	1	3871
12:13:50	18.90	18.95	18.90	+0.10	7	3870
12:13:40	18.90	18.95	18.90	+0.10	1	3863
12:13:30	18.90	18.95	18.90	+0.10	1	3862
12:13:20	18.90	18.95	18.90	+0.10	1	3861
12:13:10	18.90	18.95	18.90	+0.10	2	3860
12:13:03	18.90	18.95	18.90	+0.10	4	3858
12:13:01	18.90	18.95	18.90	+0.10	1	3854
12:12:53	18.90	18.95	18.90	+0.10	30	3853
12:12:53	18.90	18.95	18.90	+0.10	1	3823
12:12:50	18.90	18.95	18.90	+0.10	1	3822
12:12:49	18.90	18.95	18.90	+0.10	4	3821
12:12:47	18.90	18.95	18.90	+0.10	1	3817
12:12:41	18.90	18.95	18.90	+0.10	1	3816
12:12:30	18.90	18.95	18.90	+0.10	2	3815
12:12:21	18.90	18.95	18.90	+0.10	1	3813
12:12:10	18.90	18.95	18.90	+0.10	1	3812
12:12:01	18.90	18.95	18.90	+0.10	1	3811
12:11:55	18.90	18.95	18.90	+0.10	1	3810
12:11:50	18.90	18.95	18.90	+0.10	1	3809
12:11:40	18.90	18.95	18.90	+0.10	2	3808
12:11:38	18.90	18.95	18.90	+0.10	1	3806
12:11:30	18.90	18.95	18.90	+0.10	1	3805
12:11:22	18.90	18.95	18.90	+0.10	1	3804
12:11:20	18.90	18.95	18.90	+0.10	1	3803
12:11:10	18.90	18.95	18.90	+0.10	1	3802
12:11:07	18.90	18.95	18.90	+0.10	1	3801
12:11:07	18.90	18.95	18.90	+0.10	1	3800
12:11:04	18.90	18.95	18.90	+0.10	1	3799
12:11:02	18.90	18.95	18.90	+0.10	12	3798
12:11:02	18.90	18.95	18.90	+0.10	1	3786
12:11:00	18.90	18.95	18.90	+0.10	2	3785
12:10:50	18.90	18.95	18.90	+0.10	1	3783
12:10:40	18.90	18.95	18.90	+0.10	1	3782
12:10:32	18.90	18.95	18.90	+0.10	1	3781
12:10:30	18.90	18.95	18.90	+0.10	1	3780
12:10:20	18.90	18.95	18.90	+0.10	1	3779
12:10:10	18.90	18.95	18.90	+0.10	2	3778
12:10:00	18.90	18.95	18.90	+0.10	1	3776
12:09:50	18.90	18.95	18.90	+0.10	1	3775
12:09:40	18.90	18.95	18.90	+0.10	1	3774
12:09:40	18.90	18.95	18.90	+0.10	1	3773
12:09:30	18.90	18.95	18.90	+0.10	2	3772
12:09:20	18.90	18.95	18.90	+0.10	1	3770
12:09:10	18.90	18.95	18.90	+0.10	1	3769
12:09:01	18.90	18.95	18.90	+0.10	7	3768
12:08:59	18.90	18.95	18.90	+0.10	1	3761
12:08:50	18.90	18.95	18.90	+0.10	1	3760
12:08:41	18.90	18.95	18.90	+0.10	2	3759
12:08:30	18.90	18.95	18.90	+0.10	1	3757
12:08:21	18.90	18.95	18.90	+0.10	1	3756
12:08:10	18.90	18.95	18.90	+0.10	1	3755
12:08:01	18.90	18.95	18.90	+0.10	1	3754
12:07:50	18.90	18.95	18.90	+0.10	2	3753
12:07:41	18.90	18.95	18.90	+0.10	1	3751
12:07:31	18.90	18.95	18.90	+0.10	15	3750
12:07:30	18.90	18.95	18.90	+0.10	1	3735
12:07:21	18.90	18.95	18.90	+0.10	1	3734
12:07:10	18.90	18.95	18.90	+0.10	2	3733
12:07:02	18.90	18.95	18.90	+0.10	16	3731
12:07:01	18.90	18.95	18.90	+0.10	1	3715
12:06:50	18.90	18.95	18.90	+0.10	1	3714
12:06:49	18.90	18.95	18.90	+0.10	1	3713
12:06:41	18.90	18.95	18.90	+0.10	1	3712
12:06:30	18.90	18.95	18.90	+0.10	1	3711
12:06:20	18.90	18.95	18.90	+0.10	2	3710
12:06:10	18.90	18.95	18.90	+0.10	1	3708
12:06:00	18.90	18.95	18.90	+0.10	1	3707
12:05:50	18.90	18.95	18.90	+0.10	1	3706
12:05:40	18.90	18.95	18.90	+0.10	2	3705
12:05:30	18.90	18.95	18.90	+0.10	1	3703
12:05:20	18.90	18.95	18.90	+0.10	1	3702
12:05:20	18.90	18.95	18.90	+0.10	3	3701
12:05:10	18.90	18.95	18.90	+0.10	1	3698
12:05:00	18.90	18.95	18.90	+0.10	1	3697
12:04:50	18.90	18.95	18.90	+0.10	2	3696
12:04:40	18.90	18.95	18.90	+0.10	1	3694
12:04:32	18.90	18.95	18.90	+0.10	54	3693
12:04:32	18.90	18.95	18.90	+0.10	1	3639
12:04:30	18.90	18.95	18.90	+0.10	1	3638
12:04:20	18.90	18.95	18.90	+0.10	1	3637
12:04:11	18.90	18.95	18.90	+0.10	2	3636
12:04:00	18.90	18.95	18.90	+0.10	1	3634
12:03:51	18.90	18.95	18.90	+0.10	1	3633
12:03:40	18.90	18.95	18.90	+0.10	1	3632
12:03:31	18.90	18.95	18.90	+0.10	1	3631
12:03:20	18.90	18.95	18.90	+0.10	2	3630
12:03:11	18.90	18.95	18.90	+0.10	1	3628
12:03:00	18.90	18.95	18.90	+0.10	1	3627
12:02:51	18.90	18.95	18.90	+0.10	1	3626
12:02:40	18.90	18.95	18.90	+0.10	2	3625
12:02:30	18.90	18.95	18.90	+0.10	1	3623
12:02:20	18.90	18.95	18.90	+0.10	1	3622
12:02:10	18.90	18.95	18.90	+0.10	1	3621
12:02:00	18.90	18.95	18.90	+0.10	1	3620
12:01:59	18.90	18.95	18.90	+0.10	1	3619
12:01:50	18.90	18.95	18.90	+0.10	2	3618
12:01:40	18.90	18.95	18.90	+0.10	1	3616
12:01:30	18.90	18.95	18.90	+0.10	1	3615
12:01:20	18.90	18.95	18.90	+0.10	1	3614
12:01:10	18.90	18.95	18.90	+0.10	1	3613
12:01:00	18.90	18.95	18.90	+0.10	2	3612
12:00:50	18.90	18.95	18.90	+0.10	1	3610
12:00:41	18.90	18.95	18.90	+0.10	1	3609
12:00:30	18.90	18.95	18.90	+0.10	1	3608
12:00:21	18.90	18.95	18.90	+0.10	2	3607
12:00:10	18.90	18.95	18.90	+0.10	1	3605
12:00:01	18.90	18.95	18.90	+0.10	1	3604
11:59:50	18.90	18.95	18.90	+0.10	1	3603
11:59:41	18.90	18.95	18.90	+0.10	1	3602
11:59:31	18.90	18.95	18.90	+0.10	3	3601
11:59:30	18.90	18.95	18.90	+0.10	2	3598
11:59:28	18.90	18.95	18.90	+0.10	11	3596
11:59:21	18.90	18.95	18.90	+0.10	1	3585
11:59:10	18.90	18.95	18.90	+0.10	1	3584
11:59:01	18.90	18.95	18.90	+0.10	1	3583
11:58:50	18.90	18.95	18.90	+0.10	2	3582
11:58:40	18.90	18.95	18.90	+0.10	1	3580
11:58:31	18.90	18.95	18.90	+0.10	1	3579
11:58:20	18.90	18.95	18.90	+0.10	1	3578
11:58:11	18.90	18.95	18.90	+0.10	1	3577
11:58:11	18.90	18.95	18.90	+0.10	9	3576
11:58:11	18.90	18.95	18.90	+0.10	5	3567
11:58:11	18.90	18.95	18.90	+0.10	20	3562
11:58:00	18.90	18.95	18.90	+0.10	2	3542
11:57:51	18.90	18.95	18.90	+0.10	1	3540
11:57:40	18.90	18.95	18.90	+0.10	1	3539
11:57:31	18.90	18.95	18.90	+0.10	1	3538
11:57:27	18.90	18.95	18.90	+0.10	4	3537
11:57:20	18.90	18.95	18.90	+0.10	2	3533
11:57:11	18.90	18.95	18.90	+0.10	1	3531
11:57:10	18.90	18.95	18.90	+0.10	1	3530
11:57:01	18.90	18.95	18.90	+0.10	1	3529
11:56:50	18.90	18.95	18.90	+0.10	1	3528
11:56:41	18.90	18.95	18.90	+0.10	1	3527
11:56:30	18.90	18.95	18.90	+0.10	2	3526
11:56:20	18.90	18.95	18.90	+0.10	1	3524
11:56:10	18.90	18.95	18.90	+0.10	1	3523
11:56:00	18.90	18.95	18.90	+0.10	1	3522
11:55:50	18.90	18.95	18.90	+0.10	2	3521
11:55:40	18.90	18.95	18.90	+0.10	1	3519
11:55:30	18.90	18.95	18.90	+0.10	1	3518
11:55:20	18.90	18.95	18.90	+0.10	1	3517
11:55:10	18.90	18.95	18.90	+0.10	1	3516
11:55:00	18.90	18.95	18.90	+0.10	2	3515
11:54:50	18.90	18.95	18.90	+0.10	1	3513
11:54:40	18.90	18.95	18.90	+0.10	1	3512
11:54:31	18.90	18.95	18.90	+0.10	1	3511
11:54:20	18.90	18.95	18.90	+0.10	1	3510
11:54:11	18.90	18.95	18.90	+0.10	2	3509
11:54:01	18.90	18.95	18.95	+0.15	20	3507
11:54:00	18.90	18.95	18.90	+0.10	1	3487
11:53:50	18.90	18.95	18.90	+0.10	1	3486
11:53:40	18.90	18.95	18.90	+0.10	1	3485
11:53:33	18.90	18.95	18.95	+0.15	4	3484
11:53:32	18.90	18.95	18.90	+0.10	74	3480
11:53:32	18.90	18.95	18.90	+0.10	4	3406
11:53:31	18.90	18.95	18.90	+0.10	2	3402
11:53:20	18.90	18.95	18.90	+0.10	1	3400
11:53:11	18.90	18.95	18.90	+0.10	1	3399
11:53:00	18.90	18.95	18.90	+0.10	1	3398
11:52:55	18.90	18.95	18.95	+0.15	10	3397
11:52:51	18.90	18.95	18.90	+0.10	1	3387
11:52:40	18.90	18.95	18.90	+0.10	2	3386
11:52:35	18.90	18.95	18.90	+0.10	5	3384
11:52:32	18.90	18.95	18.90	+0.10	2	3379
11:52:30	18.90	18.95	18.90	+0.10	1	3377
11:52:20	18.90	18.95	18.90	+0.10	1	3376
11:52:20	18.90	18.95	18.90	+0.10	1	3375
11:52:10	18.90	18.95	18.90	+0.10	1	3374
11:52:01	18.90	18.95	18.90	+0.10	2	3373
11:51:59	18.90	18.95	18.90	+0.10	3	3371
11:51:59	18.90	18.95	18.90	+0.10	5	3368
11:51:58	18.90	18.95	18.90	+0.10	2	3363
11:51:57	18.90	18.95	18.90	+0.10	5	3361
11:51:50	18.90	18.95	18.90	+0.10	1	3356
11:51:41	18.90	18.95	18.90	+0.10	1	3355
11:51:30	18.90	18.95	18.90	+0.10	1	3354
11:51:20	18.90	18.95	18.90	+0.10	1	3353
11:51:10	18.90	18.95	18.90	+0.10	2	3352
11:51:01	18.90	18.95	18.90	+0.10	5	3350
11:51:01	18.90	18.95	18.90	+0.10	1	3345
11:50:50	18.90	18.95	18.90	+0.10	1	3344
11:50:40	18.90	18.95	18.90	+0.10	1	3343
11:50:30	18.90	18.95	18.90	+0.10	2	3342
11:50:20	18.90	18.95	18.90	+0.10	1	3340
11:50:10	18.90	18.95	18.90	+0.10	1	3339
11:50:00	18.90	18.95	18.90	+0.10	1	3338
11:49:50	18.90	18.95	18.90	+0.10	1	3337
11:49:40	18.90	18.95	18.90	+0.10	2	3336
11:49:30	18.90	18.95	18.90	+0.10	1	3334
11:49:20	18.90	18.95	18.90	+0.10	1	3333
11:49:10	18.90	18.95	18.90	+0.10	1	3332
11:49:01	18.90	18.95	18.90	+0.10	2	3331
11:48:50	18.90	18.95	18.90	+0.10	1	3329
11:48:40	18.90	18.95	18.90	+0.10	1	3328
11:48:30	18.90	18.95	18.90	+0.10	1	3327
11:48:20	18.90	18.95	18.90	+0.10	1	3326
11:48:10	18.90	18.95	18.90	+0.10	2	3325
11:48:01	18.90	18.95	18.90	+0.10	1	3323
11:47:50	18.90	18.95	18.90	+0.10	1	3322
11:47:41	18.90	18.95	18.90	+0.10	1	3321
11:47:31	18.90	18.95	18.90	+0.10	1	3320
11:47:30	18.90	18.95	18.90	+0.10	1	3319
11:47:21	18.90	18.95	18.90	+0.10	2	3318
11:47:10	18.90	18.95	18.90	+0.10	1	3316
11:47:01	18.90	18.95	18.90	+0.10	1	3315
11:46:50	18.90	18.95	18.90	+0.10	1	3314
11:46:45	18.90	18.95	18.90	+0.10	7	3313
11:46:41	18.90	18.95	18.90	+0.10	2	3306
11:46:30	18.90	18.95	18.90	+0.10	1	3304
11:46:21	18.90	18.95	18.90	+0.10	1	3303
11:46:10	18.90	18.95	18.90	+0.10	1	3302
11:46:00	18.90	18.95	18.90	+0.10	1	3301
11:45:50	18.90	18.95	18.90	+0.10	2	3300
11:45:40	18.90	18.95	18.90	+0.10	1	3298
11:45:30	18.90	18.95	18.90	+0.10	1	3297
11:45:20	18.90	18.95	18.90	+0.10	1	3296
11:45:11	18.90	18.95	18.90	+0.10	8	3295
11:45:11	18.90	18.95	18.90	+0.10	3	3287
11:45:10	18.90	18.95	18.90	+0.10	2	3284
11:45:00	18.90	18.95	18.90	+0.10	1	3282
11:44:53	18.90	18.95	18.90	+0.10	3	3281
11:44:50	18.90	18.95	18.90	+0.10	1	3278
11:44:40	18.90	18.95	18.90	+0.10	1	3277
11:44:30	18.90	18.95	18.90	+0.10	1	3276
11:44:20	18.90	18.95	18.90	+0.10	2	3275
11:44:10	18.90	18.95	18.90	+0.10	1	3273
11:44:00	18.90	18.95	18.90	+0.10	1	3272
11:43:50	18.90	18.95	18.90	+0.10	1	3271
11:43:40	18.90	18.95	18.90	+0.10	2	3270
11:43:30	18.90	18.95	18.90	+0.10	1	3268
11:43:20	18.90	18.95	18.90	+0.10	1	3267
11:43:10	18.90	18.95	18.90	+0.10	1	3266
11:43:00	18.90	18.95	18.90	+0.10	1	3265
11:42:51	18.90	18.95	18.90	+0.10	2	3264
11:42:47	18.90	18.95	18.90	+0.10	3	3262
11:42:41	18.90	18.95	18.90	+0.10	1	3259
11:42:40	18.90	18.95	18.90	+0.10	1	3258
11:42:31	18.90	18.95	18.90	+0.10	1	3257
11:42:24	18.90	18.95	18.95	+0.15	2	3256
11:42:20	18.90	18.95	18.90	+0.10	1	3254
11:42:10	18.90	18.95	18.90	+0.10	2	3253
11:42:00	18.90	18.95	18.90	+0.10	1	3251
11:41:50	18.90	18.95	18.90	+0.10	1	3250
11:41:40	18.90	18.95	18.90	+0.10	1	3249
11:41:30	18.90	18.95	18.90	+0.10	1	3248
11:41:20	18.90	18.95	18.90	+0.10	2	3247
11:41:16	18.90	18.95	18.90	+0.10	1	3245
11:41:10	18.90	18.95	18.90	+0.10	1	3244
11:41:00	18.90	18.95	18.90	+0.10	1	3243
11:40:50	18.90	18.95	18.90	+0.10	1	3242
11:40:40	18.90	18.95	18.90	+0.10	1	3241
11:40:30	18.90	18.95	18.90	+0.10	2	3240
11:40:20	18.90	18.95	18.90	+0.10	1	3238
11:40:16	18.90	18.95	18.90	+0.10	4	3237
11:40:10	18.90	18.95	18.90	+0.10	1	3233
11:40:00	18.90	18.95	18.90	+0.10	1	3232
11:39:50	18.90	18.95	18.90	+0.10	2	3231
11:39:40	18.90	18.95	18.90	+0.10	1	3229
11:39:30	18.90	18.95	18.90	+0.10	1	3228
11:39:20	18.90	18.95	18.90	+0.10	1	3227
11:39:10	18.90	18.95	18.90	+0.10	1	3226
11:39:00	18.90	18.95	18.90	+0.10	2	3225
11:38:50	18.90	18.95	18.90	+0.10	1	3223
11:38:40	18.90	18.95	18.90	+0.10	1	3222
11:38:30	18.90	18.95	18.90	+0.10	1	3221
11:38:25	18.90	18.95	18.90	+0.10	1	3220
11:38:20	18.90	18.95	18.90	+0.10	2	3219
11:38:15	18.90	18.95	18.95	+0.15	2	3217
11:38:10	18.90	18.95	18.90	+0.10	1	3215
11:38:01	18.90	18.95	18.90	+0.10	1	3214
11:37:52	18.90	18.95	18.90	+0.10	1	3213
11:34:14	18.90	18.95	18.90	+0.10	3	3212
11:33:24	18.90	18.95	18.95	+0.15	20	3209
11:33:02	18.90	18.95	18.90	+0.10	1	3189
11:32:34	18.90	18.95	18.95	+0.15	1	3188
11:32:22	18.90	18.95	18.90	+0.10	1	3187
11:32:20	18.90	18.95	18.95	+0.15	2	3186
11:30:28	18.90	18.95	18.90	+0.10	1	3184
11:30:27	18.90	18.95	18.90	+0.10	8	3183
11:30:12	18.90	18.95	18.95	+0.15	10	3175
11:29:52	18.90	18.95	18.95	+0.15	1	3165
11:29:15	18.90	18.95	18.90	+0.10	2	3164
11:28:20	18.90	18.95	18.90	+0.10	2	3162
11:28:20	18.90	18.95	18.90	+0.10	9	3160
11:28:17	18.90	18.95	18.90	+0.10	30	3151
11:28:13	18.90	18.95	18.90	+0.10	1	3121
11:27:47	18.90	18.95	18.95	+0.15	4	3120
11:26:49	18.90	18.95	18.95	+0.15	1	3116
11:26:03	18.90	18.95	18.95	+0.15	2	3115
11:23:54	18.90	18.95	18.90	+0.10	1	3113
11:23:24	18.90	18.95	18.90	+0.10	1	3112
11:22:05	18.90	18.95	18.95	+0.15	3	3111
11:19:34	18.90	18.95	18.90	+0.10	8	3108
11:18:34	18.90	18.95	18.90	+0.10	1	3100
11:18:04	18.90	18.95	18.90	+0.10	8	3099
11:18:01	18.90	18.95	18.95	+0.15	5	3091
11:16:44	18.90	18.95	18.95	+0.15	5	3086
11:15:13	18.90	18.95	18.90	+0.10	80	3081
11:15:02	18.90	18.95	18.95	+0.15	1	3001
11:14:50	18.90	18.95	18.95	+0.15	1	3000
11:14:35	18.90	18.95	18.95	+0.15	5	2999
11:13:45	18.90	18.95	18.90	+0.10	1	2994
11:08:55	18.90	18.95	18.90	+0.10	1	2993
11:07:55	18.90	18.95	18.90	+0.10	9	2992
11:07:16	18.90	18.95	18.90	+0.10	4	2983
11:06:39	18.90	18.95	18.95	+0.15	1	2979
11:06:33	18.90	18.95	18.95	+0.15	4	2978
11:05:19	18.90	18.95	18.95	+0.15	1	2974
11:04:46	18.90	18.95	18.90	+0.10	10	2973
11:04:11	18.90	18.95	18.95	+0.15	1	2963
11:04:06	18.90	18.95	18.90	+0.10	1	2962
11:03:46	18.90	18.95	18.95	+0.15	10	2961
11:02:49	18.90	18.95	18.90	+0.10	12	2951
11:02:01	18.90	18.95	18.95	+0.15	1	2939
11:01:54	18.90	18.95	18.95	+0.15	1	2938
11:01:54	18.90	18.95	18.95	+0.15	1	2937
11:01:52	18.90	18.95	18.95	+0.15	1	2936
11:01:29	18.90	18.95	18.95	+0.15	1	2935
11:00:11	18.90	18.95	18.90	+0.10	5	2934
11:00:04	18.90	18.95	18.95	+0.15	3	2929
10:59:19	18.90	18.95	18.95	+0.15	2	2926
10:59:16	18.90	18.95	18.90	+0.10	1	2924
10:57:44	18.90	18.95	18.90	+0.10	14	2923
10:57:21	18.90	18.95	18.95	+0.15	1	2909
10:56:13	18.90	18.95	18.90	+0.10	2	2908
10:55:14	18.90	18.95	18.95	+0.15	10	2906
10:54:50	18.90	18.95	18.90	+0.10	4	2896
10:54:27	18.90	18.95	18.90	+0.10	1	2892
10:54:00	18.90	18.95	18.95	+0.15	1	2891
10:53:25	18.90	18.95	18.95	+0.15	1	2890
10:52:14	18.90	18.95	18.90	+0.10	4	2889
10:51:28	18.90	18.95	18.95	+0.15	1	2885
10:51:11	18.90	18.95	18.95	+0.15	2	2884
10:49:37	18.90	18.95	18.90	+0.10	1	2882
10:49:32	18.90	18.95	18.90	+0.10	1	2881
10:48:27	18.90	18.95	18.90	+0.10	15	2880
10:47:21	18.90	18.95	18.95	+0.15	4	2865
10:47:20	18.90	18.95	18.90	+0.10	50	2861
10:47:03	18.90	18.95	18.95	+0.15	4	2811
10:47:03	18.90	18.95	18.95	+0.15	20	2807
10:46:12	18.90	18.95	18.95	+0.15	1	2787
10:44:52	18.90	18.95	18.90	+0.10	4	2786
10:44:50	18.90	18.95	18.90	+0.10	14	2782
10:44:48	18.90	18.95	18.90	+0.10	1	2768
10:43:50	18.90	18.95	18.90	+0.10	30	2767
10:43:18	18.90	18.95	18.95	+0.15	5	2737
10:42:16	18.90	18.95	18.90	+0.10	17	2732
10:41:35	18.90	18.95	18.95	+0.15	1	2715
10:40:21	18.90	18.95	18.95	+0.15	2	2714
10:39:58	18.90	18.95	18.90	+0.10	1	2712
10:38:17	18.90	18.95	18.90	+0.10	5	2711
10:38:10	18.90	18.95	18.90	+0.10	4	2706
10:38:08	18.90	18.95	18.90	+0.10	7	2702
10:38:07	18.90	18.95	18.90	+0.10	40	2695
10:38:06	18.95	19.00	18.95	+0.15	43	2655
10:38:06	18.95	19.00	18.95	+0.15	6	2612
10:38:06	18.95	19.00	18.95	+0.15	4	2606
10:38:06	18.95	19.00	18.95	+0.15	32	2602
10:38:06	18.95	19.00	18.95	+0.15	10	2570
10:38:05	18.95	19.00	18.95	+0.15	24	2560
10:38:05	18.95	19.00	18.95	+0.15	63	2536
10:38:05	18.95	19.00	18.95	+0.15	252	2473
10:35:09	18.95	19.00	18.95	+0.15	1	2221
10:34:52	18.95	19.00	18.95	+0.15	3	2220
10:34:50	18.95	19.00	19.00	+0.20	10	2217
10:34:19	18.95	19.00	19.00	+0.20	1	2207
10:34:18	18.95	19.00	19.00	+0.20	1	2206
10:34:03	18.95	19.00	19.00	+0.20	1	2205
10:33:51	18.95	19.00	19.00	+0.20	5	2204
10:33:14	18.95	19.00	18.95	+0.15	1	2199
10:33:10	18.95	19.00	18.95	+0.15	6	2198
10:32:36	18.95	19.00	19.00	+0.20	2	2192
10:32:01	18.95	19.00	19.00	+0.20	3	2190
10:31:51	18.95	19.00	19.00	+0.20	1	2187
10:30:19	18.95	19.00	18.95	+0.15	1	2186
10:27:51	18.95	19.00	18.95	+0.15	4	2185
10:26:51	18.95	19.00	18.95	+0.15	6	2181
10:26:38	18.95	19.00	19.00	+0.20	2	2175
10:25:33	18.95	19.00	19.00	+0.20	2	2173
10:25:30	18.95	19.00	18.95	+0.15	1	2171
10:25:08	18.95	19.00	19.00	+0.20	5	2170
10:24:51	18.95	19.00	19.00	+0.20	10	2165
10:24:24	18.95	19.00	19.00	+0.20	10	2155
10:23:56	18.95	19.00	19.00	+0.20	10	2145
10:23:44	18.95	19.00	19.00	+0.20	5	2135
10:23:11	18.95	19.00	19.00	+0.20	3	2130
10:22:51	18.95	19.00	19.00	+0.20	1	2127
10:22:12	18.95	19.00	19.00	+0.20	10	2126
10:21:08	18.95	19.00	19.00	+0.20	2	2116
10:20:42	18.95	19.00	19.00	+0.20	1	2114
10:20:41	18.95	19.00	18.95	+0.15	1	2113
10:20:37	18.95	19.00	18.95	+0.15	7	2112
10:20:36	18.95	19.00	19.00	+0.20	2	2105
10:20:27	18.95	19.00	19.00	+0.20	1	2103
10:20:17	18.95	19.00	19.00	+0.20	1	2102
10:20:12	18.95	19.00	19.00	+0.20	4	2101
10:20:05	18.95	19.00	19.00	+0.20	5	2097
10:19:56	18.95	19.00	19.00	+0.20	1	2092
10:19:34	18.95	19.00	19.00	+0.20	1	2091
10:18:09	18.95	19.00	19.00	+0.20	1	2090
10:17:32	18.95	19.00	19.00	+0.20	1	2089
10:16:01	18.95	19.00	19.00	+0.20	2	2088
10:15:51	18.95	19.00	18.95	+0.15	1	2086
10:14:37	18.95	19.00	18.95	+0.15	1	2085
10:14:21	18.95	19.00	18.95	+0.15	4	2084
10:13:12	18.95	19.00	19.00	+0.20	10	2080
10:12:18	18.95	19.00	18.95	+0.15	8	2070
10:12:18	18.95	19.00	18.95	+0.15	6	2062
10:11:02	18.95	19.00	19.00	+0.20	2	2056
10:11:02	18.95	19.00	18.95	+0.15	1	2054
10:09:22	18.95	19.00	19.00	+0.20	1	2053
10:08:53	18.95	19.00	19.00	+0.20	10	2052
10:07:36	18.95	19.00	19.00	+0.20	10	2042
10:06:36	18.95	19.00	19.00	+0.20	12	2032
10:06:30	18.95	19.00	19.00	+0.20	6	2020
10:06:26	18.95	19.00	19.00	+0.20	6	2014
10:06:21	18.95	19.00	19.00	+0.20	16	2008
10:06:12	18.95	19.00	18.95	+0.15	1	1992
10:06:11	18.95	19.00	19.00	+0.20	1	1991
10:02:51	18.90	19.00	18.90	+0.10	1	1990
10:01:23	18.90	19.00	18.90	+0.10	1	1989
10:01:09	18.90	19.00	18.90	+0.10	1	1988
10:01:06	18.90	19.00	18.90	+0.10	1	1987
10:00:21	18.95	19.00	18.95	+0.15	27	1986
09:59:59	18.95	19.00	18.95	+0.15	2	1959
09:59:12	18.95	19.00	18.95	+0.15	6	1957
09:58:56	18.95	19.00	19.00	+0.20	1	1951
09:58:13	18.95	19.00	19.00	+0.20	1	1950
09:57:42	18.95	19.00	19.00	+0.20	1	1949
09:57:39	18.95	19.00	19.00	+0.20	1	1948
09:56:39	18.90	18.95	18.95	+0.15	1	1947
09:56:34	18.90	18.95	18.90	+0.10	1	1946
09:56:16	18.90	18.95	18.95	+0.15	20	1945
09:56:01	18.90	18.95	18.95	+0.15	5	1925
09:54:58	18.90	18.95	18.95	+0.15	1	1920
09:54:57	18.90	18.95	18.95	+0.15	1	1919
09:53:51	18.90	18.95	18.95	+0.15	2	1918
09:53:40	18.90	18.95	18.95	+0.15	1	1916
09:53:14	18.90	18.95	18.95	+0.15	1	1915
09:52:22	18.90	18.95	18.95	+0.15	1	1914
09:52:17	18.90	18.95	18.95	+0.15	4	1913
09:52:17	18.90	18.95	18.95	+0.15	5	1909
09:51:44	18.90	18.95	18.95	+0.15	1	1904
09:51:44	18.90	18.95	18.90	+0.10	1	1903
09:51:02	18.90	18.95	18.95	+0.15	2	1902
09:50:21	18.85	18.90	18.90	+0.10	2	1900
09:50:17	18.85	18.90	18.90	+0.10	7	1898
09:50:17	18.85	18.90	18.90	+0.10	25	1891
09:50:17	18.85	18.90	18.90	+0.10	2	1866
09:50:16	18.85	18.90	18.90	+0.10	1	1864
09:50:12	18.85	18.90	18.90	+0.10	7	1863
09:50:09	18.85	18.90	18.90	+0.10	2	1856
09:50:09	18.85	18.90	18.90	+0.10	1	1854
09:50:05	18.85	18.90	18.90	+0.10	5	1853
09:50:04	18.85	18.90	18.90	+0.10	1	1848
09:50:03	18.85	18.90	18.90	+0.10	1	1847
09:49:56	18.85	18.90	18.85	+0.05	1	1846
09:49:54	18.85	18.90	18.90	+0.10	1	1845
09:49:49	18.85	18.90	18.90	+0.10	1	1844
09:49:36	18.85	18.90	18.90	+0.10	1	1843
09:49:29	18.85	18.90	18.90	+0.10	1	1842
09:49:18	18.85	18.90	18.90	+0.10	45	1841
09:49:18	18.85	18.90	18.90	+0.10	300	1796
09:49:17	18.85	18.90	18.90	+0.10	2	1496
09:49:11	18.85	18.90	18.90	+0.10	1	1494
09:49:10	18.85	18.90	18.90	+0.10	4	1493
09:49:10	18.85	18.90	18.90	+0.10	10	1489
09:49:06	18.85	18.90	18.90	+0.10	10	1479
09:48:44	18.85	18.90	18.90	+0.10	4	1469
09:48:44	18.85	18.90	18.90	+0.10	10	1465
09:48:41	18.85	18.90	18.90	+0.10	5	1455
09:48:34	18.85	18.90	18.90	+0.10	1	1450
09:48:27	18.85	18.90	18.90	+0.10	10	1449
09:48:15	18.85	18.90	18.90	+0.10	1	1439
09:47:52	18.85	18.90	18.90	+0.10	1	1438
09:47:42	18.85	18.90	18.90	+0.10	2	1437
09:47:36	18.85	18.90	18.90	+0.10	1	1435
09:46:56	18.85	18.90	18.90	+0.10	4	1434
09:46:55	18.85	18.90	18.85	+0.05	1	1430
09:46:55	18.85	18.90	18.90	+0.10	4	1429
09:46:06	18.85	18.90	18.90	+0.10	10	1425
09:46:06	18.85	18.90	18.90	+0.10	5	1415
09:46:05	18.85	18.90	18.90	+0.10	2	1410
09:46:01	18.85	18.90	18.90	+0.10	1	1408
09:45:54	18.85	18.90	18.90	+0.10	4	1407
09:45:54	18.85	18.90	18.90	+0.10	1	1403
09:45:41	18.85	18.90	18.90	+0.10	1	1402
09:45:38	18.85	18.90	18.90	+0.10	4	1401
09:45:31	18.85	18.90	18.90	+0.10	1	1397
09:45:27	18.85	18.90	18.90	+0.10	1	1396
09:45:22	18.85	18.90	18.90	+0.10	1	1395
09:45:19	18.85	18.90	18.90	+0.10	4	1394
09:45:18	18.85	18.90	18.90	+0.10	5	1390
09:45:18	18.85	18.90	18.90	+0.10	10	1385
09:45:17	18.85	18.90	18.90	+0.10	64	1375
09:45:16	18.85	18.90	18.90	+0.10	12	1311
09:45:16	18.85	18.90	18.90	+0.10	19	1299
09:45:16	18.85	18.90	18.90	+0.10	15	1280
09:45:16	18.85	18.90	18.90	+0.10	20	1265
09:45:16	18.85	18.90	18.90	+0.10	353	1245
09:45:16	18.85	18.90	18.90	+0.10	10	892
09:44:45	18.85	18.90	18.90	+0.10	1	882
09:44:33	18.85	18.90	18.90	+0.10	4	881
09:44:33	18.85	18.90	18.90	+0.10	5	877
09:43:43	18.85	18.90	18.90	+0.10	1	872
09:43:30	18.85	18.90	18.90	+0.10	1	871
09:42:50	18.85	18.90	18.90	+0.10	1	870
09:42:40	18.85	18.90	18.90	+0.10	1	869
09:42:39	18.85	18.90	18.90	+0.10	10	868
09:42:29	18.85	18.90	18.90	+0.10	15	858
09:42:23	18.85	18.90	18.90	+0.10	10	843
09:42:06	18.85	18.90	18.85	+0.05	1	833
09:42:05	18.85	18.90	18.85	+0.05	10	832
09:42:05	18.85	18.90	18.85	+0.05	1	822
09:42:04	18.85	18.90	18.90	+0.10	1	821
09:41:32	18.85	18.90	18.90	+0.10	10	820
09:40:43	18.85	18.90	18.90	+0.10	10	810
09:40:38	18.85	18.90	18.90	+0.10	1	800
09:39:27	18.85	18.90	18.90	+0.10	6	799
09:39:16	18.85	18.90	18.90	+0.10	1	793
09:38:55	18.85	18.90	18.90	+0.10	10	792
09:38:40	18.85	18.90	18.90	+0.10	1	782
09:38:27	18.85	18.90	18.85	+0.05	1	781
09:38:27	18.85	18.90	18.85	+0.05	7	780
09:38:06	18.85	18.90	18.90	+0.10	1	773
09:37:16	18.85	18.90	18.85	+0.05	1	772
09:37:09	18.85	18.90	18.90	+0.10	2	771
09:37:00	18.85	18.90	18.90	+0.10	10	769
09:36:08	18.85	18.90	18.90	+0.10	1	759
09:35:54	18.85	18.90	18.90	+0.10	1	758
09:34:52	18.85	18.90	18.90	+0.10	1	757
09:34:26	18.85	18.90	18.90	+0.10	1	756
09:34:06	18.85	18.90	18.90	+0.10	1	755
09:34:02	18.85	18.90	18.85	+0.05	2	754
09:34:01	18.85	18.90	18.85	+0.05	4	752
09:33:26	18.85	18.90	18.90	+0.10	4	748
09:32:44	18.85	18.90	18.85	+0.05	7	744
09:32:26	18.85	18.90	18.85	+0.05	1	737
09:32:19	18.85	18.90	18.90	+0.10	1	736
09:32:14	18.85	18.90	18.90	+0.10	1	735
09:32:04	18.85	18.90	18.90	+0.10	1	734
09:30:42	18.85	18.90	18.90	+0.10	4	733
09:30:38	18.85	18.90	18.90	+0.10	1	729
09:30:33	18.85	18.90	18.90	+0.10	1	728
09:30:02	18.85	18.90	18.85	+0.05	1	727
09:30:00	18.85	18.90	18.90	+0.10	2	726
09:29:15	18.85	18.90	18.90	+0.10	1	724
09:29:04	18.85	18.90	18.90	+0.10	1	723
09:28:24	18.85	18.90	18.90	+0.10	2	722
09:28:21	18.85	18.90	18.90	+0.10	1	720
09:28:14	18.85	18.90	18.90	+0.10	10	719
09:28:01	18.85	18.90	18.90	+0.10	1	709
09:27:37	18.85	18.90	18.85	+0.05	1	708
09:27:08	18.85	18.90	18.90	+0.10	30	707
09:27:03	18.85	18.90	18.90	+0.10	1	677
09:26:52	18.85	18.90	18.85	+0.05	1	676
09:26:52	18.85	18.90	18.85	+0.05	8	675
09:26:29	18.85	18.90	18.90	+0.10	1	667
09:26:26	18.85	18.90	18.90	+0.10	1	666
09:26:18	18.85	18.90	18.85	+0.05	37	665
09:25:32	18.85	18.90	18.85	+0.05	1	628
09:25:31	18.85	18.90	18.90	+0.10	10	627
09:25:19	18.85	18.90	18.90	+0.10	2	617
09:25:01	18.85	18.90	18.90	+0.10	1	615
09:24:33	18.85	18.90	18.90	+0.10	2	614
09:23:31	18.85	18.90	18.90	+0.10	1	612
09:23:28	18.85	18.90	18.90	+0.10	1	611
09:22:59	18.85	18.90	18.90	+0.10	1	610
09:22:47	18.85	18.90	18.85	+0.05	1	609
09:22:18	18.85	18.90	18.90	+0.10	1	608
09:21:30	18.85	18.90	18.90	+0.10	2	607
09:21:09	18.85	18.90	18.85	+0.05	7	605
09:21:01	18.85	18.90	18.90	+0.10	1	598
09:20:57	18.85	18.90	18.90	+0.10	1	597
09:20:49	18.85	18.90	18.90	+0.10	10	596
09:20:40	18.85	18.90	18.90	+0.10	5	586
09:20:02	18.85	18.90	18.90	+0.10	3	581
09:19:51	18.85	18.90	18.85	+0.05	1	578
09:19:50	18.85	18.90	18.90	+0.10	10	577
09:19:22	18.85	18.90	18.90	+0.10	1	567
09:18:54	18.85	18.90	18.90	+0.10	1	566
09:18:53	18.85	18.90	18.90	+0.10	5	565
09:17:58	18.85	18.90	18.85	+0.05	1	560
09:17:14	18.85	18.90	18.85	+0.05	1	559
09:17:09	18.85	18.90	18.90	+0.10	1	558
09:16:43	18.85	18.90	18.90	+0.10	2	557
09:16:38	18.85	18.90	18.90	+0.10	2	555
09:16:33	18.85	18.90	18.90	+0.10	2	553
09:16:33	18.85	18.90	18.85	+0.05	1	551
09:16:28	18.85	18.90	18.90	+0.10	2	550
09:16:05	18.85	18.90	18.85	+0.05	1	548
09:16:03	18.85	18.90	18.85	+0.05	2	547
09:16:03	18.85	18.90	18.85	+0.05	2	545
09:15:51	18.85	18.90	18.90	+0.10	3	543
09:15:21	18.85	18.90	18.85	+0.05	4	540
09:14:55	18.85	18.90	18.90	+0.10	1	536
09:14:51	18.85	18.90	18.85	+0.05	4	535
09:14:49	18.85	18.90	18.90	+0.10	1	531
09:14:43	18.85	18.90	18.85	+0.05	2	530
09:14:43	18.85	18.90	18.90	+0.10	1	528
09:14:13	18.85	18.90	18.90	+0.10	1	527
09:13:08	18.85	18.90	18.85	+0.05	1	526
09:12:54	18.85	18.90	18.90	+0.10	10	525
09:12:51	18.85	18.90	18.90	+0.10	1	515
09:12:21	18.85	18.90	18.90	+0.10	1	514
09:11:48	18.85	18.90	18.90	+0.10	4	513
09:11:47	18.85	18.90	18.90	+0.10	5	509
09:11:12	18.85	18.90	18.90	+0.10	1	504
09:10:53	18.85	18.90	18.90	+0.10	1	503
09:09:47	18.85	18.90	18.85	+0.05	6	502
09:09:47	18.85	18.90	18.90	+0.10	3	496
09:09:34	18.85	18.90	18.90	+0.10	5	493
09:09:27	18.85	18.90	18.90	+0.10	3	488
09:09:13	18.85	18.90	18.90	+0.10	1	485
09:09:05	18.85	18.90	18.90	+0.10	1	484
09:08:44	18.85	18.90	18.90	+0.10	10	483
09:08:19	18.85	18.90	18.85	+0.05	1	473
09:07:47	18.85	18.90	18.90	+0.10	3	472
09:07:38	18.85	18.90	18.90	+0.10	10	469
09:07:04	18.85	18.90	18.90	+0.10	30	459
09:07:02	18.85	18.90	18.90	+0.10	1	429
09:06:53	18.85	18.90	18.90	+0.10	3	428
09:06:42	18.85	18.90	18.90	+0.10	1	425
09:06:38	18.85	18.90	18.90	+0.10	1	424
09:06:17	18.85	18.90	18.90	+0.10	4	423
09:06:16	18.85	18.90	18.90	+0.10	10	419
09:06:15	18.85	18.90	18.90	+0.10	1	409
09:06:14	18.85	18.90	18.90	+0.10	67	408
09:06:13	18.85	18.90	18.90	+0.10	1	341
09:06:13	18.85	18.90	18.90	+0.10	10	340
09:06:05	18.85	18.90	18.90	+0.10	10	330
09:05:32	18.85	18.90	18.90	+0.10	49	320
09:05:32	18.85	18.90	18.90	+0.10	100	271
09:03:30	18.85	18.90	18.85	+0.05	1	171
09:03:28	18.85	18.90	18.90	+0.10	1	170
09:03:27	18.85	18.90	18.90	+0.10	2	169
09:03:27	18.85	18.90	18.90	+0.10	4	167
09:02:58	18.80	18.90	18.90	+0.10	1	163
09:02:55	18.80	18.90	18.90	+0.10	1	162
09:02:39	18.80	18.90	18.90	+0.10	1	161
09:02:36	18.85	18.90	18.85	+0.05	34	160
09:02:14	18.85	18.90	18.90	+0.10	2	126
09:02:05	18.85	18.90	18.90	+0.10	1	124
09:01:47	18.85	18.90	18.90	+0.10	2	123
09:01:18	18.85	18.90	18.90	+0.10	5	121
09:01:18	18.85	18.90	18.85	+0.05	10	116
09:01:15	18.85	18.90	18.90	+0.10	10	106
09:00:12	18.85	18.95	18.85	+0.05	70	96
09:00:10	--	--	18.85	+0.05	26	26

　

大廠追單精測Q3營運進補

玖壹壹助陣鈊象遊戲High

我的自選股

虛擬交易所

‧群益證行動贏家APP 增期貨交易功能
‧旺季拉貨強精測7月營收衝次高
‧安碁資訊本業穩增上半年EPS2.07元
‧上緯投控7月營收為8.74億元，年...

加密貨幣

比特幣BTC	11273.01	26.66	0.24%
以太幣ETH	391.59	5.29	1.37%
瑞波幣XRP	0.308901	0.00	-0.34%
比特幣現金BCH	293.76	-2.78	-0.94%
萊特幣LTC	57.96	-0.51	-0.87%
卡達幣ADA	0.137285	0.00	-0.04%
波場幣TRX	0.020161	0.00	1.38%
恆星幣XLM	0.106628	0.00	1.49%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。