最新【台股盤中】金融股指數創新高指數區間震盪熱門信用卡累哩圓出國夢 5張哩程卡旅遊「最」愛

更新報價

期街口布蘭特正2 (00715L) ETF 上市

19.93 ▼-0.17 -0.85% 5.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.17	29,100	19.92	151	19.93	1,751	19.74	19.94	19.74	20.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	19.92	19.93	19.93	-0.17	492	29100
13:24:53	19.92	19.93	19.92	-0.18	3	28608
13:24:53	19.92	19.93	19.92	-0.18	5	28605
13:24:37	19.92	19.93	19.92	-0.18	148	28600
13:24:33	19.92	19.93	19.93	-0.17	10	28452
13:24:26	19.92	19.93	19.92	-0.18	1	28442
13:24:13	19.92	19.93	19.92	-0.18	1	28441
13:24:02	19.92	19.93	19.93	-0.17	1	28440
13:23:43	19.92	19.93	19.93	-0.17	1	28439
13:23:32	19.92	19.93	19.92	-0.18	5	28438
13:23:28	19.92	19.93	19.92	-0.18	5	28433
13:23:27	19.92	19.93	19.93	-0.17	1	28428
13:23:18	19.92	19.93	19.92	-0.18	5	28427
13:23:11	19.92	19.93	19.92	-0.18	2	28422
13:23:10	19.92	19.93	19.93	-0.17	10	28420
13:23:09	19.92	19.93	19.93	-0.17	10	28410
13:23:00	19.92	19.93	19.93	-0.17	4	28400
13:22:56	19.92	19.93	19.92	-0.18	5	28396
13:22:42	19.91	19.92	19.92	-0.18	7	28391
13:22:13	19.90	19.92	19.92	-0.18	26	28384
13:22:02	19.90	19.91	19.91	-0.19	227	28358
13:21:55	19.90	19.91	19.91	-0.19	1	28131
13:21:19	19.90	19.91	19.90	-0.20	1	28130
13:21:04	19.90	19.91	19.91	-0.19	3	28129
13:20:51	19.90	19.91	19.91	-0.19	10	28126
13:20:33	19.90	19.91	19.91	-0.19	1	28116
13:20:20	19.90	19.91	19.91	-0.19	1	28115
13:19:58	19.90	19.91	19.90	-0.20	20	28114
13:19:36	19.90	19.92	19.90	-0.20	21	28094
13:19:30	19.90	19.91	19.91	-0.19	3	28073
13:19:24	19.90	19.91	19.91	-0.19	50	28070
13:19:20	19.89	19.90	19.90	-0.20	85	28020
13:19:19	19.90	19.91	19.90	-0.20	7	27935
13:19:10	19.89	19.90	19.90	-0.20	59	27928
13:18:54	19.88	19.89	19.89	-0.21	340	27869
13:18:54	19.88	19.89	19.88	-0.22	100	27529
13:18:51	19.88	19.89	19.89	-0.21	2	27429
13:18:49	19.88	19.89	19.89	-0.21	5	27427
13:18:36	19.88	19.89	19.89	-0.21	8	27422
13:18:32	19.88	19.89	19.89	-0.21	180	27414
13:18:00	19.88	19.89	19.88	-0.22	10	27234
13:17:51	19.88	19.89	19.89	-0.21	5	27224
13:17:41	19.88	19.89	19.89	-0.21	3	27219
13:17:40	19.88	19.89	19.88	-0.22	127	27216
13:17:23	19.88	19.89	19.89	-0.21	2	27089
13:17:20	19.88	19.89	19.89	-0.21	2	27087
13:17:02	19.88	19.89	19.89	-0.21	1	27085
13:16:57	19.88	19.89	19.88	-0.22	10	27084
13:16:49	19.88	19.89	19.89	-0.21	2	27074
13:16:35	19.88	19.89	19.89	-0.21	1	27072
13:16:11	19.88	19.89	19.88	-0.22	9	27071
13:16:10	19.88	19.89	19.89	-0.21	1	27062
13:15:52	19.88	19.89	19.89	-0.21	1	27061
13:15:49	19.88	19.89	19.88	-0.22	15	27060
13:15:34	19.88	19.89	19.88	-0.22	57	27045
13:15:16	19.88	19.89	19.88	-0.22	15	26988
13:15:06	19.88	19.89	19.88	-0.22	6	26973
13:14:59	19.88	19.89	19.88	-0.22	56	26967
13:14:57	19.88	19.89	19.89	-0.21	1	26911
13:14:26	19.88	19.89	19.89	-0.21	1	26910
13:14:22	19.88	19.89	19.88	-0.22	1	26909
13:14:08	19.88	19.89	19.88	-0.22	100	26908
13:13:45	19.88	19.89	19.88	-0.22	12	26808
13:13:36	19.88	19.89	19.89	-0.21	1	26796
13:12:54	19.88	19.89	19.89	-0.21	1	26795
13:12:38	19.88	19.89	19.89	-0.21	1	26794
13:12:14	19.88	19.89	19.89	-0.21	1	26793
13:11:22	19.87	19.88	19.88	-0.22	3	26792
13:11:21	19.87	19.88	19.88	-0.22	2	26789
13:11:19	19.87	19.88	19.88	-0.22	1	26787
13:11:05	19.87	19.88	19.87	-0.23	58	26786
13:11:01	19.87	19.88	19.88	-0.22	2	26728
13:10:53	19.87	19.88	19.88	-0.22	30	26726
13:10:47	19.87	19.88	19.87	-0.23	19	26696
13:10:23	19.87	19.88	19.88	-0.22	2	26677
13:10:11	19.87	19.88	19.87	-0.23	10	26675
13:10:08	19.87	19.88	19.88	-0.22	10	26665
13:09:53	19.87	19.88	19.88	-0.22	5	26655
13:09:23	19.87	19.88	19.87	-0.23	2	26650
13:09:15	19.87	19.88	19.88	-0.22	5	26648
13:09:07	19.88	19.89	19.88	-0.22	17	26643
13:08:40	19.87	19.88	19.88	-0.22	1	26626
13:08:39	19.88	19.89	19.88	-0.22	2	26625
13:08:39	19.88	19.89	19.88	-0.22	10	26623
13:07:31	19.88	19.90	19.88	-0.22	15	26613
13:07:23	19.88	19.89	19.89	-0.21	1	26598
13:07:14	19.88	19.89	19.88	-0.22	15	26597
13:06:24	19.87	19.88	19.88	-0.22	18	26582
13:06:24	19.87	19.88	19.88	-0.22	2	26564
13:06:10	19.87	19.88	19.88	-0.22	5	26562
13:05:57	19.87	19.88	19.88	-0.22	1	26557
13:05:51	19.87	19.89	19.87	-0.23	2	26556
13:05:40	19.88	19.89	19.88	-0.22	9	26554
13:05:03	19.87	19.88	19.88	-0.22	1	26545
13:05:00	19.87	19.88	19.88	-0.22	1	26544
13:04:57	19.87	19.88	19.88	-0.22	1	26543
13:04:47	19.87	19.88	19.88	-0.22	8	26542
13:04:29	19.87	19.88	19.88	-0.22	300	26534
13:04:13	19.87	19.88	19.88	-0.22	3	26234
13:04:12	19.87	19.88	19.88	-0.22	5	26231
13:04:05	19.87	19.88	19.88	-0.22	5	26226
13:04:03	19.87	19.88	19.88	-0.22	2	26221
13:03:54	19.87	19.88	19.88	-0.22	4	26219
13:02:58	19.87	19.88	19.88	-0.22	5	26215
13:02:49	19.87	19.88	19.88	-0.22	5	26210
13:02:17	19.87	19.88	19.88	-0.22	5	26205
13:01:59	19.87	19.88	19.88	-0.22	1	26200
13:01:01	19.87	19.88	19.88	-0.22	1	26199
13:01:00	19.87	19.88	19.88	-0.22	10	26198
13:00:58	19.87	19.88	19.88	-0.22	10	26188
13:00:57	19.87	19.88	19.88	-0.22	2	26178
13:00:37	19.87	19.88	19.88	-0.22	10	26176
13:00:24	19.87	19.88	19.88	-0.22	1	26166
13:00:08	19.87	19.88	19.88	-0.22	2	26165
12:59:59	19.87	19.88	19.88	-0.22	1	26163
12:59:54	19.87	19.88	19.88	-0.22	1	26162
12:59:36	19.87	19.88	19.88	-0.22	3	26161
12:59:35	19.88	19.89	19.88	-0.22	35	26158
12:59:09	19.88	19.89	19.88	-0.22	11	26123
12:59:09	19.88	19.89	19.88	-0.22	31	26112
12:59:09	19.88	19.89	19.88	-0.22	25	26081
12:59:09	19.88	19.89	19.88	-0.22	30	26056
12:56:42	19.88	19.89	19.88	-0.22	5	26026
12:56:24	19.88	19.89	19.89	-0.21	10	26021
12:55:00	19.88	19.89	19.88	-0.22	30	26011
12:54:22	19.88	19.89	19.88	-0.22	50	25981
12:53:54	19.88	19.89	19.88	-0.22	1	25931
12:53:36	19.88	19.89	19.88	-0.22	1	25930
12:52:58	19.88	19.89	19.89	-0.21	2	25929
12:52:52	19.88	19.89	19.88	-0.22	2	25927
12:52:52	19.88	19.89	19.89	-0.21	1	25925
12:52:13	19.88	19.89	19.89	-0.21	4	25924
12:51:54	19.88	19.89	19.88	-0.22	10	25920
12:51:29	19.88	19.89	19.89	-0.21	10	25910
12:51:18	19.88	19.89	19.88	-0.22	255	25900
12:51:18	19.88	19.89	19.89	-0.21	2	25645
12:51:08	19.88	19.89	19.89	-0.21	1	25643
12:50:47	19.88	19.89	19.89	-0.21	1	25642
12:50:46	19.88	19.89	19.88	-0.22	499	25641
12:50:28	19.88	19.89	19.88	-0.22	10	25142
12:49:39	19.88	19.89	19.88	-0.22	20	25132
12:49:39	19.88	19.89	19.88	-0.22	4	25112
12:49:23	19.88	19.89	19.89	-0.21	1	25108
12:48:46	19.88	19.89	19.88	-0.22	2	25107
12:47:29	19.88	19.89	19.88	-0.22	5	25105
12:47:12	19.88	19.89	19.89	-0.21	5	25100
12:47:07	19.88	19.89	19.89	-0.21	1	25095
12:46:43	19.89	19.90	19.89	-0.21	9	25094
12:45:52	19.88	19.89	19.89	-0.21	20	25085
12:45:45	19.89	19.90	19.89	-0.21	25	25065
12:45:42	19.89	19.90	19.89	-0.21	10	25040
12:45:35	19.89	19.90	19.89	-0.21	3	25030
12:45:19	19.89	19.90	19.89	-0.21	1	25027
12:44:53	19.89	19.90	19.89	-0.21	1	25026
12:44:38	19.89	19.90	19.89	-0.21	1	25025
12:44:31	19.89	19.90	19.89	-0.21	1	25024
12:44:18	19.89	19.90	19.89	-0.21	6	25023
12:43:45	19.89	19.90	19.90	-0.20	1	25017
12:43:30	19.88	19.90	19.90	-0.20	1	25016
12:43:05	19.88	19.89	19.89	-0.21	1	25015
12:42:59	19.88	19.89	19.89	-0.21	1	25014
12:42:45	19.89	19.90	19.89	-0.21	12	25013
12:42:16	19.89	19.90	19.89	-0.21	8	25001
12:42:14	19.89	19.90	19.89	-0.21	4	24993
12:41:32	19.89	19.90	19.90	-0.20	1	24989
12:41:23	19.89	19.90	19.90	-0.20	2	24988
12:40:33	19.88	19.90	19.90	-0.20	1	24986
12:39:58	19.88	19.89	19.90	-0.20	6	24985
12:39:58	19.88	19.89	19.89	-0.21	4	24979
12:39:39	19.89	19.90	19.89	-0.21	6	24975
12:39:21	19.89	19.90	19.89	-0.21	5	24969
12:39:15	19.89	19.90	19.89	-0.21	5	24964
12:39:10	19.89	19.90	19.89	-0.21	8	24959
12:37:50	19.89	19.90	19.89	-0.21	5	24951
12:37:41	19.89	19.90	19.90	-0.20	1	24946
12:37:41	19.89	19.90	19.90	-0.20	1	24945
12:37:30	19.89	19.90	19.90	-0.20	1	24944
12:37:16	19.89	19.90	19.90	-0.20	10	24943
12:36:44	19.89	19.90	19.90	-0.20	10	24933
12:36:35	19.89	19.90	19.90	-0.20	10	24923
12:36:35	19.89	19.90	19.89	-0.21	1	24913
12:36:30	19.89	19.90	19.90	-0.20	6	24912
12:36:07	19.89	19.90	19.90	-0.20	5	24906
12:35:48	19.89	19.90	19.90	-0.20	2	24901
12:35:31	19.89	19.90	19.89	-0.21	1	24899
12:33:22	19.89	19.90	19.90	-0.20	1	24898
12:32:56	19.89	19.90	19.90	-0.20	1	24897
12:32:48	19.89	19.90	19.90	-0.20	6	24896
12:32:26	19.88	19.89	19.89	-0.21	3	24890
12:32:06	19.88	19.89	19.89	-0.21	2	24887
12:31:56	19.88	19.89	19.89	-0.21	2	24885
12:31:42	19.88	19.89	19.89	-0.21	1	24883
12:31:20	19.88	19.89	19.89	-0.21	2	24882
12:31:00	19.88	19.89	19.89	-0.21	3	24880
12:30:06	19.88	19.89	19.89	-0.21	1	24877
12:29:52	19.88	19.89	19.88	-0.22	17	24876
12:28:42	19.88	19.89	19.88	-0.22	5	24859
12:28:41	19.88	19.89	19.89	-0.21	2	24854
12:27:11	19.88	19.89	19.88	-0.22	2	24852
12:25:58	19.88	19.89	19.88	-0.22	5	24850
12:25:51	19.88	19.89	19.88	-0.22	5	24845
12:25:42	19.88	19.89	19.88	-0.22	1	24840
12:24:58	19.88	19.89	19.88	-0.22	14	24839
12:24:50	19.87	19.88	19.88	-0.22	2	24825
12:24:36	19.87	19.88	19.88	-0.22	9	24823
12:22:52	19.86	19.87	19.87	-0.23	10	24814
12:22:09	19.86	19.87	19.86	-0.24	8	24804
12:18:34	19.86	19.87	19.86	-0.24	1	24796
12:17:15	19.86	19.87	19.86	-0.24	10	24795
12:16:20	19.86	19.87	19.86	-0.24	2	24785
12:15:59	19.86	19.87	19.87	-0.23	5	24783
12:15:43	19.86	19.87	19.87	-0.23	5	24778
12:15:39	19.86	19.87	19.87	-0.23	1	24773
12:15:39	19.86	19.87	19.87	-0.23	2	24772
12:15:27	19.86	19.87	19.87	-0.23	2	24770
12:14:59	19.86	19.87	19.87	-0.23	1	24768
12:14:19	19.86	19.87	19.87	-0.23	2	24767
12:14:19	19.86	19.87	19.86	-0.24	2	24765
12:13:50	19.86	19.87	19.87	-0.23	1	24763
12:12:37	19.86	19.87	19.87	-0.23	3	24762
12:12:29	19.86	19.87	19.87	-0.23	1	24759
12:12:12	19.86	19.87	19.87	-0.23	1	24758
12:12:07	19.86	19.87	19.87	-0.23	1	24757
12:11:08	19.86	19.87	19.87	-0.23	1	24756
12:10:27	19.86	19.87	19.87	-0.23	2	24755
12:10:15	19.86	19.87	19.87	-0.23	4	24753
12:09:47	19.86	19.87	19.87	-0.23	1	24749
12:09:40	19.86	19.87	19.86	-0.24	1	24748
12:06:12	19.85	19.86	19.86	-0.24	1	24747
12:05:59	19.85	19.86	19.86	-0.24	5	24746
12:05:53	19.85	19.86	19.86	-0.24	1	24741
12:05:48	19.85	19.86	19.85	-0.25	10	24740
12:05:45	19.85	19.86	19.86	-0.24	1	24730
12:05:32	19.86	19.87	19.86	-0.24	2	24729
12:05:24	19.86	19.87	19.86	-0.24	2	24727
12:05:12	19.85	19.86	19.86	-0.24	1	24725
12:04:28	19.85	19.86	19.85	-0.25	278	24724
12:03:50	19.86	19.87	19.86	-0.24	12	24446
12:03:39	19.86	19.87	19.86	-0.24	20	24434
12:03:33	19.86	19.87	19.86	-0.24	400	24414
12:03:08	19.86	19.87	19.87	-0.23	1	24014
12:02:45	19.87	19.88	19.87	-0.23	3	24013
12:02:39	19.87	19.88	19.88	-0.22	3	24010
12:01:21	19.87	19.88	19.87	-0.23	362	24007
12:00:27	19.87	19.88	19.87	-0.23	5	23645
12:00:17	19.87	19.88	19.87	-0.23	499	23640
12:00:01	19.87	19.88	19.88	-0.22	10	23141
11:59:56	19.87	19.88	19.87	-0.23	10	23131
11:59:07	19.87	19.88	19.88	-0.22	15	23121
11:58:41	19.87	19.88	19.88	-0.22	10	23106
11:58:28	19.87	19.88	19.88	-0.22	10	23096
11:58:20	19.87	19.88	19.87	-0.23	400	23086
11:57:36	19.87	19.88	19.88	-0.22	5	22686
11:57:33	19.87	19.88	19.87	-0.23	1	22681
11:56:33	19.87	19.88	19.88	-0.22	1	22680
11:56:30	19.87	19.88	19.88	-0.22	1	22679
11:56:27	19.87	19.88	19.88	-0.22	2	22678
11:55:43	19.87	19.88	19.88	-0.22	2	22676
11:55:01	19.87	19.88	19.88	-0.22	50	22674
11:54:57	19.87	19.88	19.88	-0.22	5	22624
11:54:56	19.87	19.88	19.88	-0.22	1	22619
11:54:54	19.87	19.88	19.88	-0.22	5	22618
11:54:52	19.87	19.88	19.88	-0.22	3	22613
11:54:48	19.87	19.88	19.88	-0.22	10	22610
11:54:42	19.87	19.88	19.88	-0.22	1	22600
11:54:30	19.87	19.88	19.88	-0.22	1	22599
11:54:29	19.87	19.88	19.88	-0.22	1	22598
11:54:00	19.87	19.88	19.88	-0.22	5	22597
11:53:52	19.87	19.88	19.88	-0.22	6	22592
11:53:32	19.87	19.88	19.88	-0.22	1	22586
11:53:25	19.87	19.88	19.88	-0.22	2	22585
11:53:16	19.87	19.88	19.88	-0.22	5	22583
11:53:12	19.87	19.88	19.88	-0.22	1	22578
11:52:49	19.87	19.88	19.88	-0.22	8	22577
11:52:30	19.87	19.88	19.88	-0.22	10	22569
11:52:02	19.87	19.88	19.88	-0.22	1	22559
11:51:28	19.87	19.88	19.87	-0.23	1	22558
11:51:22	19.87	19.88	19.88	-0.22	1	22557
11:50:53	19.87	19.88	19.88	-0.22	2	22556
11:50:21	19.86	19.87	19.87	-0.23	10	22554
11:49:50	19.86	19.87	19.87	-0.23	1	22544
11:49:25	19.86	19.87	19.87	-0.23	2	22543
11:49:10	19.86	19.87	19.87	-0.23	10	22541
11:49:07	19.86	19.87	19.87	-0.23	5	22531
11:48:42	19.86	19.87	19.87	-0.23	12	22526
11:48:25	19.86	19.87	19.87	-0.23	4	22514
11:48:10	19.86	19.87	19.87	-0.23	2	22510
11:48:04	19.86	19.87	19.87	-0.23	1	22508
11:47:26	19.86	19.87	19.87	-0.23	2	22507
11:46:51	19.86	19.87	19.87	-0.23	2	22505
11:46:49	19.86	19.87	19.87	-0.23	1	22503
11:46:35	19.86	19.87	19.87	-0.23	1	22502
11:46:33	19.86	19.87	19.87	-0.23	1	22501
11:46:22	19.86	19.87	19.86	-0.24	5	22500
11:46:11	19.86	19.87	19.86	-0.24	5	22495
11:45:39	19.85	19.86	19.86	-0.24	165	22490
11:45:37	19.85	19.86	19.86	-0.24	1	22325
11:45:27	19.85	19.86	19.86	-0.24	2	22324
11:45:24	19.85	19.86	19.86	-0.24	2	22322
11:45:14	19.85	19.86	19.86	-0.24	2	22320
11:45:07	19.85	19.86	19.86	-0.24	10	22318
11:45:04	19.85	19.86	19.86	-0.24	5	22308
11:44:56	19.85	19.86	19.86	-0.24	20	22303
11:44:51	19.85	19.86	19.86	-0.24	20	22283
11:44:38	19.85	19.86	19.86	-0.24	10	22263
11:44:20	19.85	19.86	19.86	-0.24	1	22253
11:44:16	19.85	19.86	19.86	-0.24	15	22252
11:44:14	19.85	19.86	19.86	-0.24	100	22237
11:43:37	19.85	19.86	19.86	-0.24	1	22137
11:43:30	19.85	19.86	19.86	-0.24	1	22136
11:42:40	19.85	19.86	19.86	-0.24	10	22135
11:41:53	19.86	19.87	19.86	-0.24	129	22125
11:41:34	19.86	19.87	19.86	-0.24	1	21996
11:40:53	19.86	19.87	19.86	-0.24	1	21995
11:40:01	19.87	19.88	19.87	-0.23	5	21994
11:38:41	19.85	19.86	19.85	-0.25	1	21989
11:37:32	19.85	19.86	19.85	-0.25	259	21988
11:37:06	19.85	19.86	19.86	-0.24	1	21729
11:36:59	19.85	19.86	19.86	-0.24	10	21728
11:36:36	19.85	19.86	19.85	-0.25	10	21718
11:36:36	19.85	19.86	19.85	-0.25	5	21708
11:36:08	19.86	19.87	19.86	-0.24	15	21703
11:36:03	19.86	19.88	19.86	-0.24	5	21688
11:35:12	19.85	19.88	19.85	-0.25	6	21683
11:34:25	19.85	19.86	19.85	-0.25	1	21677
11:34:19	19.86	19.87	19.86	-0.24	159	21676
11:33:57	19.86	19.87	19.86	-0.24	1	21517
11:32:44	19.86	19.87	19.87	-0.23	1	21516
11:31:08	19.88	19.89	19.88	-0.22	1	21515
11:31:06	19.87	19.88	19.87	-0.23	380	21514
11:30:48	19.87	19.88	19.88	-0.22	1	21134
11:30:47	19.87	19.88	19.87	-0.23	499	21133
11:30:21	19.88	19.89	19.88	-0.22	241	20634
11:30:10	19.89	19.90	19.89	-0.21	229	20393
11:29:55	19.89	19.90	19.90	-0.20	9	20164
11:29:14	19.89	19.90	19.90	-0.20	4	20155
11:28:55	19.89	19.90	19.90	-0.20	20	20151
11:28:24	19.89	19.90	19.90	-0.20	2	20131
11:28:23	19.89	19.90	19.90	-0.20	1	20129
11:28:06	19.89	19.90	19.90	-0.20	6	20128
11:27:23	19.89	19.90	19.90	-0.20	50	20122
11:26:28	19.89	19.90	19.89	-0.21	2	20072
11:26:12	19.89	19.90	19.89	-0.21	5	20070
11:24:14	19.89	19.90	19.89	-0.21	5	20065
11:22:53	19.88	19.89	19.89	-0.21	5	20060
11:22:00	19.88	19.89	19.89	-0.21	3	20055
11:21:44	19.88	19.89	19.89	-0.21	1	20052
11:21:43	19.88	19.89	19.89	-0.21	2	20051
11:21:24	19.89	19.90	19.89	-0.21	10	20049
11:21:14	19.89	19.90	19.90	-0.20	3	20039
11:20:50	19.90	19.91	19.90	-0.20	17	20036
11:19:44	19.90	19.91	19.90	-0.20	3	20019
11:19:32	19.91	19.92	19.91	-0.19	4	20016
11:19:02	19.92	19.93	19.92	-0.18	2	20012
11:19:02	19.92	19.93	19.92	-0.18	189	20010
11:19:01	19.92	19.93	19.92	-0.18	10	19821
11:18:53	19.92	19.93	19.92	-0.18	1	19811
11:18:28	19.92	19.93	19.93	-0.17	3	19810
11:18:06	19.92	19.93	19.93	-0.17	1	19807
11:17:49	19.92	19.93	19.93	-0.17	1	19806
11:17:42	19.92	19.93	19.93	-0.17	6	19805
11:16:47	19.93	19.94	19.93	-0.17	19	19799
11:16:26	19.93	19.94	19.93	-0.17	2	19780
11:16:14	19.93	19.94	19.94	-0.16	2	19778
11:16:09	19.93	19.94	19.93	-0.17	1	19776
11:16:08	19.93	19.94	19.94	-0.16	10	19775
11:15:56	19.93	19.94	19.94	-0.16	25	19765
11:15:39	19.93	19.94	19.94	-0.16	1	19740
11:15:34	19.94	19.95	19.94	-0.16	8	19739
11:15:17	19.94	19.95	19.94	-0.16	1	19731
11:15:01	19.93	19.94	19.94	-0.16	157	19730
11:14:42	19.93	19.94	19.94	-0.16	10	19573
11:13:55	19.93	19.94	19.94	-0.16	2	19563
11:13:04	19.92	19.94	19.92	-0.18	2	19561
11:11:34	19.91	19.94	19.94	-0.16	5	19559
11:11:00	19.92	19.94	19.94	-0.16	1	19554
11:10:41	19.93	19.94	19.94	-0.16	2	19553
11:10:32	19.92	19.93	19.93	-0.17	1	19551
11:10:30	19.92	19.93	19.92	-0.18	1	19550
11:10:23	19.92	19.93	19.92	-0.18	2	19549
11:10:10	19.89	19.92	19.92	-0.18	10	19547
11:10:02	19.88	19.91	19.91	-0.19	499	19537
11:10:02	19.88	19.91	19.91	-0.19	333	19038
11:10:02	19.88	19.90	19.90	-0.20	52	18705
11:09:59	19.87	19.89	19.89	-0.21	499	18653
11:09:59	19.87	19.88	19.88	-0.22	38	18154
11:09:58	19.86	19.87	19.87	-0.23	49	18116
11:09:53	19.87	19.88	19.87	-0.23	6	18067
11:09:42	19.87	19.88	19.88	-0.22	1	18061
11:09:36	19.87	19.88	19.88	-0.22	2	18060
11:09:28	19.87	19.88	19.88	-0.22	1	18058
11:09:00	19.87	19.88	19.88	-0.22	10	18057
11:08:59	19.87	19.88	19.88	-0.22	5	18047
11:08:11	19.87	19.88	19.88	-0.22	1	18042
11:07:59	19.86	19.87	19.87	-0.23	2	18041
11:07:57	19.87	19.88	19.87	-0.23	8	18039
11:07:24	19.87	19.88	19.88	-0.22	1	18031
11:06:05	19.87	19.88	19.87	-0.23	2	18030
11:06:01	19.87	19.88	19.87	-0.23	50	18028
11:05:16	19.86	19.87	19.87	-0.23	7	17978
11:05:16	19.85	19.86	19.86	-0.24	2	17971
11:04:49	19.84	19.85	19.85	-0.25	5	17969
11:04:46	19.85	19.86	19.85	-0.25	2	17964
11:04:31	19.85	19.86	19.85	-0.25	1	17962
11:03:55	19.84	19.85	19.85	-0.25	1	17961
11:03:40	19.84	19.85	19.85	-0.25	5	17960
11:03:34	19.85	19.86	19.85	-0.25	23	17955
11:03:34	19.85	19.86	19.85	-0.25	200	17932
11:03:00	19.85	19.86	19.86	-0.24	25	17732
11:02:49	19.85	19.86	19.86	-0.24	3	17707
11:01:29	19.85	19.86	19.85	-0.25	2	17704
11:00:21	19.86	19.87	19.85	-0.25	17	17702
11:00:21	19.86	19.87	19.86	-0.24	3	17685
10:59:54	19.86	19.87	19.86	-0.24	1	17682
10:59:28	19.86	19.87	19.86	-0.24	17	17681
10:59:22	19.86	19.87	19.87	-0.23	2	17664
10:58:23	19.85	19.86	19.86	-0.24	3	17662
10:57:48	19.85	19.86	19.86	-0.24	1	17659
10:57:43	19.85	19.86	19.86	-0.24	1	17658
10:57:38	19.86	19.87	19.86	-0.24	12	17657
10:57:25	19.86	19.87	19.87	-0.23	2	17645
10:56:41	19.86	19.87	19.87	-0.23	3	17643
10:56:19	19.86	19.87	19.87	-0.23	5	17640
10:56:05	19.86	19.87	19.87	-0.23	5	17635
10:55:17	19.86	19.87	19.86	-0.24	12	17630
10:53:40	19.85	19.86	19.86	-0.24	1	17618
10:52:35	19.85	19.86	19.85	-0.25	1	17617
10:52:01	19.85	19.86	19.85	-0.25	7	17616
10:51:58	19.85	19.86	19.85	-0.25	4	17609
10:49:54	19.85	19.86	19.85	-0.25	12	17605
10:49:22	19.84	19.85	19.85	-0.25	5	17593
10:48:59	19.84	19.85	19.85	-0.25	1	17588
10:48:54	19.84	19.85	19.85	-0.25	2	17587
10:48:51	19.85	19.86	19.85	-0.25	199	17585
10:48:50	19.85	19.86	19.85	-0.25	200	17386
10:48:42	19.85	19.86	19.86	-0.24	3	17186
10:48:17	19.85	19.86	19.86	-0.24	5	17183
10:48:09	19.85	19.86	19.86	-0.24	4	17178
10:48:02	19.85	19.86	19.86	-0.24	1	17174
10:47:52	19.86	19.87	19.86	-0.24	1	17173
10:47:37	19.85	19.86	19.86	-0.24	1	17172
10:47:34	19.86	19.87	19.86	-0.24	25	17171
10:47:25	19.86	19.87	19.87	-0.23	1	17146
10:47:05	19.86	19.87	19.87	-0.23	1	17145
10:46:33	19.85	19.86	19.86	-0.24	3	17144
10:46:26	19.85	19.86	19.86	-0.24	3	17141
10:46:17	19.86	19.87	19.86	-0.24	182	17138
10:46:17	19.86	19.87	19.86	-0.24	200	16956
10:46:11	19.86	19.87	19.87	-0.23	1	16756
10:45:49	19.86	19.87	19.87	-0.23	10	16755
10:45:45	19.87	19.88	19.87	-0.23	5	16745
10:45:24	19.87	19.88	19.87	-0.23	7	16740
10:45:00	19.86	19.87	19.87	-0.23	1	16733
10:44:57	19.86	19.87	19.87	-0.23	1	16732
10:44:43	19.86	19.87	19.87	-0.23	5	16731
10:44:38	19.86	19.87	19.87	-0.23	1	16726
10:44:26	19.86	19.87	19.86	-0.24	4	16725
10:43:53	19.87	19.88	19.87	-0.23	2	16721
10:43:44	19.87	19.88	19.87	-0.23	1	16719
10:43:09	19.86	19.87	19.87	-0.23	4	16718
10:43:08	19.86	19.87	19.87	-0.23	2	16714
10:42:57	19.86	19.87	19.86	-0.24	48	16712
10:42:57	19.86	19.87	19.87	-0.23	5	16664
10:42:55	19.86	19.87	19.87	-0.23	1	16659
10:42:36	19.86	19.87	19.87	-0.23	1	16658
10:42:35	19.86	19.87	19.87	-0.23	3	16657
10:42:17	19.86	19.87	19.87	-0.23	1	16654
10:42:16	19.87	19.88	19.87	-0.23	339	16653
10:41:24	19.87	19.88	19.88	-0.22	5	16314
10:41:18	19.87	19.88	19.88	-0.22	2	16309
10:41:11	19.87	19.88	19.88	-0.22	1	16307
10:40:50	19.87	19.88	19.88	-0.22	5	16306
10:40:39	19.88	19.89	19.88	-0.22	53	16301
10:40:39	19.88	19.89	19.88	-0.22	200	16248
10:40:00	19.88	19.89	19.88	-0.22	1	16048
10:39:55	19.88	19.89	19.89	-0.21	10	16047
10:39:37	19.88	19.89	19.88	-0.22	1	16037
10:39:05	19.88	19.89	19.88	-0.22	4	16036
10:38:32	19.87	19.88	19.88	-0.22	3	16032
10:38:08	19.87	19.88	19.88	-0.22	10	16029
10:37:46	19.87	19.88	19.87	-0.23	1	16019
10:37:38	19.87	19.88	19.88	-0.22	3	16018
10:37:36	19.87	19.88	19.88	-0.22	2	16015
10:37:32	19.87	19.88	19.88	-0.22	10	16013
10:37:31	19.87	19.88	19.88	-0.22	10	16003
10:37:12	19.87	19.88	19.88	-0.22	10	15993
10:36:57	19.87	19.88	19.88	-0.22	1	15983
10:36:54	19.87	19.88	19.88	-0.22	1	15982
10:36:18	19.87	19.88	19.88	-0.22	10	15981
10:36:08	19.87	19.88	19.88	-0.22	10	15971
10:35:56	19.87	19.88	19.88	-0.22	20	15961
10:35:35	19.87	19.88	19.88	-0.22	1	15941
10:35:29	19.87	19.88	19.88	-0.22	8	15940
10:35:18	19.88	19.89	19.88	-0.22	22	15932
10:34:59	19.88	19.89	19.89	-0.21	1	15910
10:34:58	19.88	19.89	19.88	-0.22	1	15909
10:34:47	19.89	19.90	19.89	-0.21	3	15908
10:34:30	19.89	19.90	19.89	-0.21	4	15905
10:34:29	19.89	19.90	19.89	-0.21	15	15901
10:33:28	19.88	19.89	19.89	-0.21	2	15886
10:33:21	19.88	19.89	19.89	-0.21	50	15884
10:32:40	19.88	19.89	19.89	-0.21	100	15834
10:32:16	19.88	19.89	19.89	-0.21	1	15734
10:31:31	19.87	19.88	19.88	-0.22	10	15733
10:31:26	19.87	19.88	19.88	-0.22	3	15723
10:31:07	19.87	19.88	19.88	-0.22	1	15720
10:30:55	19.87	19.88	19.88	-0.22	3	15719
10:29:02	19.87	19.88	19.87	-0.23	245	15716
10:29:01	19.87	19.88	19.88	-0.22	5	15471
10:28:54	19.87	19.88	19.87	-0.23	10	15466
10:28:50	19.87	19.88	19.88	-0.22	1	15456
10:28:42	19.87	19.88	19.88	-0.22	1	15455
10:28:35	19.87	19.88	19.88	-0.22	1	15454
10:27:30	19.87	19.88	19.88	-0.22	10	15453
10:27:22	19.87	19.88	19.88	-0.22	1	15443
10:27:16	19.87	19.88	19.88	-0.22	3	15442
10:26:39	19.87	19.88	19.88	-0.22	1	15439
10:26:37	19.87	19.88	19.87	-0.23	1	15438
10:26:04	19.87	19.88	19.88	-0.22	1	15437
10:24:42	19.87	19.88	19.88	-0.22	10	15436
10:24:33	19.87	19.88	19.88	-0.22	5	15426
10:24:26	19.87	19.88	19.88	-0.22	5	15421
10:24:21	19.87	19.88	19.88	-0.22	1	15416
10:24:05	19.87	19.88	19.88	-0.22	2	15415
10:24:01	19.87	19.88	19.88	-0.22	3	15413
10:23:58	19.87	19.88	19.88	-0.22	1	15410
10:23:25	19.87	19.88	19.88	-0.22	1	15409
10:23:15	19.87	19.88	19.88	-0.22	1	15408
10:23:11	19.87	19.88	19.88	-0.22	2	15407
10:22:50	19.87	19.88	19.88	-0.22	2	15405
10:22:13	19.87	19.88	19.88	-0.22	1	15403
10:22:03	19.87	19.88	19.88	-0.22	1	15402
10:21:56	19.87	19.88	19.88	-0.22	1	15401
10:21:44	19.87	19.88	19.88	-0.22	5	15400
10:21:18	19.87	19.88	19.88	-0.22	3	15395
10:20:36	19.87	19.88	19.88	-0.22	1	15392
10:20:31	19.87	19.88	19.88	-0.22	50	15391
10:20:29	19.87	19.88	19.88	-0.22	6	15341
10:19:46	19.87	19.88	19.87	-0.23	2	15335
10:18:53	19.87	19.88	19.87	-0.23	1	15333
10:18:17	19.87	19.88	19.87	-0.23	1	15332
10:17:34	19.87	19.88	19.88	-0.22	2	15331
10:17:21	19.87	19.88	19.88	-0.22	8	15329
10:16:56	19.87	19.88	19.88	-0.22	2	15321
10:16:47	19.87	19.88	19.88	-0.22	2	15319
10:16:39	19.87	19.88	19.88	-0.22	20	15317
10:16:08	19.87	19.88	19.87	-0.23	3	15297
10:15:58	19.87	19.88	19.88	-0.22	3	15294
10:15:53	19.88	19.89	19.88	-0.22	10	15291
10:15:15	19.88	19.89	19.88	-0.22	1	15281
10:14:58	19.87	19.88	19.88	-0.22	1	15280
10:14:44	19.87	19.88	19.88	-0.22	1	15279
10:14:18	19.87	19.88	19.88	-0.22	20	15278
10:14:03	19.87	19.88	19.88	-0.22	5	15258
10:13:51	19.87	19.88	19.88	-0.22	2	15253
10:13:47	19.87	19.88	19.88	-0.22	3	15251
10:13:45	19.87	19.88	19.88	-0.22	1	15248
10:13:00	19.87	19.88	19.88	-0.22	2	15247
10:12:51	19.86	19.88	19.88	-0.22	4	15245
10:12:38	19.86	19.87	19.87	-0.23	1	15241
10:11:53	19.85	19.86	19.86	-0.24	1	15240
10:11:44	19.85	19.86	19.86	-0.24	1	15239
10:11:19	19.85	19.86	19.86	-0.24	1	15238
10:09:51	19.85	19.86	19.85	-0.25	5	15237
10:09:42	19.85	19.86	19.85	-0.25	5	15232
10:09:36	19.86	19.87	19.86	-0.24	8	15227
10:09:24	19.86	19.87	19.86	-0.24	5	15219
10:09:14	19.86	19.87	19.86	-0.24	5	15214
10:09:06	19.85	19.86	19.86	-0.24	5	15209
10:08:56	19.85	19.87	19.85	-0.25	5	15204
10:08:50	19.85	19.86	19.86	-0.24	5	15199
10:08:49	19.85	19.86	19.85	-0.25	5	15194
10:08:30	19.85	19.86	19.86	-0.24	1	15189
10:08:25	19.86	19.87	19.86	-0.24	87	15188
10:07:47	19.86	19.87	19.87	-0.23	5	15101
10:07:40	19.87	19.88	19.87	-0.23	31	15096
10:07:40	19.87	19.88	19.88	-0.22	5	15065
10:07:37	19.87	19.88	19.88	-0.22	2	15060
10:07:26	19.87	19.88	19.88	-0.22	1	15058
10:07:25	19.87	19.88	19.88	-0.22	1	15057
10:07:20	19.87	19.88	19.88	-0.22	5	15056
10:07:00	19.87	19.88	19.88	-0.22	1	15051
10:06:49	19.87	19.88	19.87	-0.23	1	15050
10:06:04	19.86	19.87	19.87	-0.23	3	15049
10:05:52	19.86	19.87	19.86	-0.24	1	15046
10:05:16	19.85	19.86	19.86	-0.24	6	15045
10:05:05	19.85	19.86	19.86	-0.24	2	15039
10:05:01	19.85	19.86	19.86	-0.24	1	15037
10:04:56	19.85	19.86	19.86	-0.24	1	15036
10:04:47	19.85	19.86	19.86	-0.24	1	15035
10:04:40	19.85	19.86	19.86	-0.24	3	15034
10:04:23	19.85	19.86	19.86	-0.24	7	15031
10:04:23	19.84	19.85	19.85	-0.25	160	15024
10:04:21	19.84	19.85	19.85	-0.25	3	14864
10:04:21	19.84	19.85	19.85	-0.25	10	14861
10:04:18	19.84	19.85	19.85	-0.25	5	14851
10:04:13	19.84	19.85	19.85	-0.25	5	14846
10:03:05	19.84	19.85	19.85	-0.25	2	14841
10:02:52	19.84	19.85	19.85	-0.25	3	14839
10:02:45	19.84	19.85	19.85	-0.25	1	14836
10:02:36	19.84	19.85	19.85	-0.25	1	14835
10:02:27	19.84	19.85	19.85	-0.25	4	14834
10:02:23	19.84	19.85	19.85	-0.25	1	14830
10:02:18	19.84	19.85	19.85	-0.25	1	14829
10:02:13	19.84	19.85	19.85	-0.25	1	14828
10:02:08	19.84	19.85	19.85	-0.25	2	14827
10:01:54	19.84	19.85	19.85	-0.25	5	14825
10:01:49	19.84	19.85	19.85	-0.25	1	14820
10:01:39	19.84	19.85	19.84	-0.26	1	14819
10:01:13	19.83	19.84	19.84	-0.26	75	14818
10:01:11	19.83	19.84	19.84	-0.26	1	14743
10:01:06	19.83	19.84	19.84	-0.26	3	14742
09:59:54	19.82	19.84	19.84	-0.26	1	14739
09:59:20	19.82	19.84	19.82	-0.28	5	14738
09:56:03	19.81	19.82	19.81	-0.29	4	14733
09:55:53	19.82	19.83	19.82	-0.28	333	14729
09:55:31	19.83	19.84	19.83	-0.27	2	14396
09:55:00	19.83	19.84	19.83	-0.27	382	14394
09:54:53	19.83	19.84	19.84	-0.26	1	14012
09:54:29	19.83	19.84	19.84	-0.26	1	14011
09:54:06	19.83	19.84	19.84	-0.26	2	14010
09:54:01	19.83	19.84	19.84	-0.26	6	14008
09:53:57	19.83	19.84	19.84	-0.26	2	14002
09:53:52	19.83	19.84	19.84	-0.26	1	14000
09:53:46	19.83	19.84	19.84	-0.26	10	13999
09:53:43	19.83	19.84	19.84	-0.26	10	13989
09:53:13	19.83	19.84	19.84	-0.26	1	13979
09:53:03	19.83	19.84	19.84	-0.26	1	13978
09:52:59	19.83	19.84	19.83	-0.27	100	13977
09:52:41	19.83	19.84	19.84	-0.26	2	13877
09:52:19	19.84	19.85	19.84	-0.26	2	13875
09:52:03	19.84	19.85	19.84	-0.26	1	13873
09:51:46	19.83	19.85	19.85	-0.25	1	13872
09:51:32	19.83	19.84	19.84	-0.26	1	13871
09:51:25	19.83	19.84	19.83	-0.27	1	13870
09:50:57	19.83	19.84	19.84	-0.26	5	13869
09:50:54	19.83	19.84	19.84	-0.26	5	13864
09:50:27	19.83	19.84	19.84	-0.26	1	13859
09:50:19	19.84	19.85	19.84	-0.26	2	13858
09:50:19	19.83	19.84	19.84	-0.26	3	13856
09:50:06	19.83	19.84	19.84	-0.26	1	13853
09:49:47	19.84	19.85	19.83	-0.27	2	13852
09:49:47	19.84	19.85	19.84	-0.26	8	13850
09:49:45	19.84	19.85	19.85	-0.25	1	13842
09:48:57	19.84	19.85	19.84	-0.26	1	13841
09:48:44	19.83	19.85	19.83	-0.27	3	13840
09:47:59	19.82	19.83	19.83	-0.27	1	13837
09:47:57	19.83	19.84	19.83	-0.27	209	13836
09:47:14	19.83	19.84	19.83	-0.27	1	13627
09:46:56	19.83	19.84	19.84	-0.26	5	13626
09:46:43	19.83	19.84	19.84	-0.26	5	13621
09:46:40	19.83	19.84	19.84	-0.26	5	13616
09:46:34	19.83	19.84	19.84	-0.26	1	13611
09:46:32	19.83	19.84	19.84	-0.26	3	13610
09:46:04	19.83	19.84	19.84	-0.26	1	13607
09:46:02	19.83	19.84	19.84	-0.26	1	13606
09:45:28	19.83	19.84	19.84	-0.26	6	13605
09:45:23	19.84	19.85	19.84	-0.26	10	13599
09:45:10	19.84	19.85	19.85	-0.25	5	13589
09:44:46	19.84	19.85	19.84	-0.26	1	13584
09:44:03	19.83	19.84	19.84	-0.26	3	13583
09:43:56	19.83	19.84	19.84	-0.26	5	13580
09:43:08	19.82	19.83	19.83	-0.27	19	13575
09:43:08	19.82	19.83	19.83	-0.27	1	13556
09:43:07	19.82	19.83	19.83	-0.27	5	13555
09:42:52	19.82	19.83	19.83	-0.27	2	13550
09:42:37	19.82	19.83	19.83	-0.27	1	13548
09:42:33	19.82	19.83	19.83	-0.27	2	13547
09:42:28	19.82	19.83	19.83	-0.27	1	13545
09:42:01	19.80	19.82	19.82	-0.28	8	13544
09:41:50	19.80	19.81	19.81	-0.29	50	13536
09:41:50	19.80	19.81	19.81	-0.29	5	13486
09:41:48	19.80	19.81	19.81	-0.29	1	13481
09:41:36	19.80	19.81	19.81	-0.29	1	13480
09:41:34	19.80	19.81	19.81	-0.29	10	13479
09:41:27	19.80	19.81	19.81	-0.29	3	13469
09:41:13	19.80	19.81	19.81	-0.29	1	13466
09:41:02	19.80	19.81	19.81	-0.29	2	13465
09:40:53	19.80	19.81	19.80	-0.30	55	13463
09:40:53	19.80	19.81	19.80	-0.30	55	13408
09:40:49	19.80	19.81	19.81	-0.29	50	13353
09:40:47	19.80	19.81	19.81	-0.29	2	13303
09:40:46	19.80	19.81	19.81	-0.29	2	13301
09:40:43	19.80	19.81	19.81	-0.29	5	13299
09:40:42	19.80	19.81	19.81	-0.29	10	13294
09:40:38	19.80	19.81	19.81	-0.29	2	13284
09:40:36	19.80	19.81	19.81	-0.29	5	13282
09:40:15	19.80	19.81	19.81	-0.29	5	13277
09:40:10	19.80	19.81	19.81	-0.29	1	13272
09:40:07	19.81	19.82	19.81	-0.29	5	13271
09:40:02	19.81	19.82	19.81	-0.29	1	13266
09:39:58	19.81	19.82	19.81	-0.29	5	13265
09:39:55	19.81	19.82	19.81	-0.29	1	13260
09:39:53	19.81	19.82	19.81	-0.29	1	13259
09:39:42	19.81	19.82	19.81	-0.29	5	13258
09:39:39	19.81	19.82	19.81	-0.29	17	13253
09:39:36	19.81	19.82	19.81	-0.29	50	13236
09:39:35	19.80	19.82	19.82	-0.28	7	13186
09:39:31	19.81	19.82	19.81	-0.29	1	13179
09:39:30	19.81	19.82	19.81	-0.29	3	13178
09:39:30	19.80	19.81	19.81	-0.29	1	13175
09:39:08	19.81	19.82	19.81	-0.29	1	13174
09:39:05	19.80	19.81	19.81	-0.29	36	13173
09:39:04	19.80	19.81	19.80	-0.30	499	13137
09:39:04	19.80	19.81	19.81	-0.29	15	12638
09:38:56	19.80	19.81	19.81	-0.29	2	12623
09:38:46	19.81	19.82	19.81	-0.29	5	12621
09:38:44	19.81	19.82	19.81	-0.29	3	12616
09:38:41	19.81	19.82	19.81	-0.29	4	12613
09:38:28	19.80	19.81	19.81	-0.29	2	12609
09:38:28	19.81	19.82	19.81	-0.29	6	12607
09:38:12	19.80	19.81	19.81	-0.29	4	12601
09:38:11	19.80	19.81	19.81	-0.29	1	12597
09:38:04	19.80	19.81	19.81	-0.29	1	12596
09:37:57	19.80	19.81	19.81	-0.29	4	12595
09:37:51	19.80	19.81	19.80	-0.30	1	12591
09:37:25	19.80	19.81	19.81	-0.29	2	12590
09:37:24	19.80	19.81	19.81	-0.29	1	12588
09:37:12	19.80	19.81	19.81	-0.29	3	12587
09:36:54	19.80	19.81	19.81	-0.29	1	12584
09:36:53	19.80	19.81	19.81	-0.29	1	12583
09:36:53	19.80	19.81	19.81	-0.29	1	12582
09:36:52	19.81	19.82	19.81	-0.29	472	12581
09:36:52	19.81	19.82	19.82	-0.28	2	12109
09:36:29	19.81	19.82	19.82	-0.28	3	12107
09:36:25	19.81	19.82	19.82	-0.28	5	12104
09:36:21	19.81	19.82	19.82	-0.28	1	12099
09:36:03	19.81	19.82	19.82	-0.28	6	12098
09:36:00	19.81	19.82	19.82	-0.28	1	12092
09:36:00	19.81	19.82	19.82	-0.28	20	12091
09:35:47	19.81	19.82	19.82	-0.28	2	12071
09:35:33	19.81	19.82	19.82	-0.28	1	12069
09:34:42	19.81	19.82	19.82	-0.28	1	12068
09:34:39	19.81	19.82	19.82	-0.28	1	12067
09:34:31	19.81	19.82	19.82	-0.28	3	12066
09:34:27	19.81	19.82	19.82	-0.28	2	12063
09:34:03	19.81	19.82	19.82	-0.28	1	12061
09:33:58	19.81	19.82	19.82	-0.28	5	12060
09:33:52	19.81	19.82	19.82	-0.28	2	12055
09:33:42	19.81	19.82	19.82	-0.28	5	12053
09:33:38	19.81	19.82	19.82	-0.28	1	12048
09:33:35	19.81	19.82	19.82	-0.28	2	12047
09:33:32	19.81	19.82	19.82	-0.28	1	12045
09:33:31	19.81	19.82	19.82	-0.28	1	12044
09:33:31	19.81	19.82	19.82	-0.28	2	12043
09:33:20	19.81	19.82	19.82	-0.28	10	12041
09:33:12	19.81	19.82	19.82	-0.28	3	12031
09:33:06	19.81	19.82	19.82	-0.28	5	12028
09:32:58	19.81	19.82	19.82	-0.28	2	12023
09:32:52	19.81	19.82	19.82	-0.28	2	12021
09:32:45	19.81	19.82	19.82	-0.28	5	12019
09:32:43	19.81	19.82	19.82	-0.28	10	12014
09:32:42	19.81	19.82	19.82	-0.28	5	12004
09:32:37	19.81	19.82	19.82	-0.28	3	11999
09:32:33	19.82	19.83	19.82	-0.28	1	11996
09:32:32	19.82	19.83	19.82	-0.28	242	11995
09:32:22	19.82	19.83	19.83	-0.27	1	11753
09:32:12	19.82	19.83	19.83	-0.27	1	11752
09:32:01	19.83	19.84	19.83	-0.27	2	11751
09:31:25	19.83	19.84	19.83	-0.27	21	11749
09:31:09	19.83	19.84	19.83	-0.27	23	11728
09:31:04	19.82	19.83	19.83	-0.27	7	11705
09:31:00	19.82	19.83	19.83	-0.27	2	11698
09:30:55	19.83	19.84	19.83	-0.27	1	11696
09:30:48	19.83	19.84	19.83	-0.27	37	11695
09:30:42	19.83	19.84	19.83	-0.27	1	11658
09:30:09	19.83	19.84	19.83	-0.27	100	11657
09:30:01	19.83	19.84	19.83	-0.27	2	11557
09:29:52	19.82	19.84	19.84	-0.26	10	11555
09:29:47	19.82	19.83	19.83	-0.27	2	11545
09:29:45	19.82	19.83	19.83	-0.27	5	11543
09:29:41	19.83	19.84	19.83	-0.27	10	11538
09:29:04	19.82	19.83	19.83	-0.27	5	11528
09:28:41	19.82	19.83	19.83	-0.27	2	11523
09:28:09	19.82	19.83	19.83	-0.27	20	11521
09:26:47	19.82	19.83	19.82	-0.28	15	11501
09:26:32	19.82	19.83	19.82	-0.28	180	11486
09:26:30	19.82	19.83	19.83	-0.27	1	11306
09:26:22	19.82	19.83	19.83	-0.27	1	11305
09:26:13	19.82	19.83	19.83	-0.27	18	11304
09:26:09	19.82	19.83	19.83	-0.27	5	11286
09:26:07	19.82	19.83	19.83	-0.27	1	11281
09:26:03	19.82	19.83	19.83	-0.27	2	11280
09:26:02	19.83	19.84	19.83	-0.27	8	11278
09:26:00	19.83	19.84	19.84	-0.26	5	11270
09:25:48	19.82	19.83	19.83	-0.27	19	11265
09:25:44	19.82	19.83	19.83	-0.27	2	11246
09:25:38	19.82	19.83	19.83	-0.27	1	11244
09:25:34	19.82	19.83	19.83	-0.27	5	11243
09:25:18	19.82	19.83	19.83	-0.27	1	11238
09:25:03	19.82	19.83	19.83	-0.27	1	11237
09:25:02	19.82	19.83	19.83	-0.27	3	11236
09:25:01	19.83	19.84	19.83	-0.27	351	11233
09:24:57	19.83	19.84	19.84	-0.26	1	10882
09:24:46	19.83	19.84	19.84	-0.26	1	10881
09:24:37	19.83	19.84	19.84	-0.26	13	10880
09:24:36	19.83	19.84	19.84	-0.26	1	10867
09:24:33	19.83	19.84	19.84	-0.26	10	10866
09:24:23	19.83	19.84	19.84	-0.26	2	10856
09:24:22	19.83	19.84	19.84	-0.26	1	10854
09:24:22	19.83	19.84	19.84	-0.26	1	10853
09:24:06	19.83	19.84	19.84	-0.26	1	10852
09:24:06	19.83	19.84	19.84	-0.26	2	10851
09:24:03	19.83	19.84	19.84	-0.26	1	10849
09:24:00	19.83	19.84	19.84	-0.26	1	10848
09:23:45	19.83	19.84	19.84	-0.26	1	10847
09:23:43	19.84	19.85	19.84	-0.26	119	10846
09:23:34	19.84	19.85	19.85	-0.25	1	10727
09:23:33	19.84	19.85	19.85	-0.25	10	10726
09:23:32	19.84	19.85	19.85	-0.25	30	10716
09:23:32	19.84	19.85	19.85	-0.25	5	10686
09:23:29	19.84	19.85	19.85	-0.25	1	10681
09:23:24	19.84	19.85	19.85	-0.25	1	10680
09:23:21	19.84	19.85	19.84	-0.26	180	10679
09:23:16	19.84	19.85	19.85	-0.25	2	10499
09:23:13	19.84	19.85	19.85	-0.25	1	10497
09:23:03	19.84	19.85	19.85	-0.25	3	10496
09:22:59	19.84	19.85	19.85	-0.25	1	10493
09:22:56	19.84	19.85	19.85	-0.25	5	10492
09:22:39	19.83	19.84	19.84	-0.26	3	10487
09:22:37	19.83	19.84	19.84	-0.26	5	10484
09:22:37	19.83	19.84	19.84	-0.26	5	10479
09:22:26	19.83	19.84	19.84	-0.26	20	10474
09:22:18	19.83	19.84	19.83	-0.27	20	10454
09:22:00	19.83	19.84	19.83	-0.27	2	10434
09:21:54	19.83	19.84	19.83	-0.27	1	10432
09:21:27	19.82	19.83	19.83	-0.27	1	10431
09:21:25	19.82	19.83	19.83	-0.27	1	10430
09:21:19	19.82	19.83	19.83	-0.27	1	10429
09:21:16	19.82	19.83	19.83	-0.27	1	10428
09:21:11	19.82	19.83	19.83	-0.27	10	10427
09:21:07	19.82	19.83	19.83	-0.27	5	10417
09:21:05	19.82	19.83	19.83	-0.27	2	10412
09:20:57	19.82	19.83	19.83	-0.27	10	10410
09:20:55	19.82	19.83	19.83	-0.27	10	10400
09:20:52	19.82	19.83	19.83	-0.27	10	10390
09:20:44	19.82	19.83	19.83	-0.27	1	10380
09:20:19	19.81	19.82	19.82	-0.28	1	10379
09:20:16	19.81	19.82	19.82	-0.28	1	10378
09:20:14	19.81	19.82	19.82	-0.28	1	10377
09:20:09	19.81	19.82	19.82	-0.28	5	10376
09:20:08	19.81	19.82	19.82	-0.28	3	10371
09:20:04	19.81	19.82	19.82	-0.28	1	10368
09:20:04	19.81	19.82	19.82	-0.28	5	10367
09:20:03	19.81	19.82	19.82	-0.28	2	10362
09:19:55	19.81	19.82	19.82	-0.28	100	10360
09:19:47	19.81	19.82	19.82	-0.28	80	10260
09:19:46	19.81	19.82	19.82	-0.28	3	10180
09:19:46	19.81	19.82	19.82	-0.28	1	10177
09:19:35	19.81	19.82	19.82	-0.28	5	10176
09:19:34	19.81	19.82	19.82	-0.28	20	10171
09:19:29	19.81	19.82	19.82	-0.28	2	10151
09:19:27	19.81	19.82	19.82	-0.28	7	10149
09:19:25	19.81	19.82	19.82	-0.28	15	10142
09:19:25	19.81	19.82	19.82	-0.28	1	10127
09:19:25	19.81	19.82	19.82	-0.28	25	10126
09:19:18	19.81	19.82	19.82	-0.28	3	10101
09:19:16	19.81	19.82	19.82	-0.28	2	10098
09:19:11	19.81	19.82	19.82	-0.28	1	10096
09:19:08	19.81	19.82	19.82	-0.28	1	10095
09:19:02	19.81	19.82	19.82	-0.28	1	10094
09:18:48	19.81	19.82	19.82	-0.28	7	10093
09:18:36	19.80	19.81	19.81	-0.29	2	10086
09:18:32	19.80	19.81	19.80	-0.30	180	10084
09:18:25	19.80	19.81	19.81	-0.29	2	9904
09:18:18	19.80	19.81	19.81	-0.29	1	9902
09:18:16	19.80	19.81	19.81	-0.29	4	9901
09:18:13	19.80	19.81	19.81	-0.29	3	9897
09:18:13	19.80	19.81	19.81	-0.29	1	9894
09:18:11	19.80	19.81	19.81	-0.29	2	9893
09:18:11	19.80	19.81	19.81	-0.29	15	9891
09:18:10	19.80	19.81	19.81	-0.29	2	9876
09:18:06	19.80	19.81	19.80	-0.30	2	9874
09:18:05	19.80	19.81	19.81	-0.29	2	9872
09:18:02	19.81	19.82	19.81	-0.29	9	9870
09:17:49	19.80	19.81	19.81	-0.29	2	9861
09:17:48	19.81	19.82	19.81	-0.29	66	9859
09:17:47	19.81	19.82	19.82	-0.28	5	9793
09:17:33	19.81	19.82	19.82	-0.28	1	9788
09:17:32	19.82	19.83	19.82	-0.28	1	9787
09:17:26	19.81	19.82	19.81	-0.29	3	9786
09:17:25	19.81	19.82	19.82	-0.28	10	9783
09:17:17	19.81	19.82	19.81	-0.29	40	9773
09:17:12	19.81	19.82	19.82	-0.28	1	9733
09:17:06	19.81	19.82	19.82	-0.28	25	9732
09:17:05	19.81	19.82	19.82	-0.28	1	9707
09:16:14	19.81	19.83	19.81	-0.29	1	9706
09:16:01	19.80	19.81	19.81	-0.29	5	9705
09:15:48	19.80	19.81	19.81	-0.29	5	9700
09:15:40	19.80	19.81	19.81	-0.29	5	9695
09:15:32	19.80	19.81	19.80	-0.30	180	9690
09:15:27	19.80	19.81	19.81	-0.29	1	9510
09:15:15	19.80	19.81	19.81	-0.29	5	9509
09:15:12	19.80	19.81	19.81	-0.29	5	9504
09:15:10	19.80	19.81	19.81	-0.29	3	9499
09:15:09	19.80	19.81	19.81	-0.29	2	9496
09:15:08	19.80	19.81	19.81	-0.29	1	9494
09:14:51	19.80	19.81	19.81	-0.29	1	9493
09:14:45	19.80	19.81	19.81	-0.29	1	9492
09:14:41	19.80	19.81	19.81	-0.29	2	9491
09:14:39	19.80	19.81	19.81	-0.29	1	9489
09:14:38	19.80	19.81	19.81	-0.29	5	9488
09:14:35	19.80	19.81	19.81	-0.29	1	9483
09:14:34	19.80	19.81	19.81	-0.29	1	9482
09:14:31	19.80	19.81	19.81	-0.29	1	9481
09:14:25	19.80	19.81	19.81	-0.29	2	9480
09:14:22	19.80	19.81	19.81	-0.29	30	9478
09:14:21	19.80	19.81	19.81	-0.29	1	9448
09:14:21	19.80	19.81	19.81	-0.29	1	9447
09:14:21	19.80	19.81	19.81	-0.29	30	9446
09:14:19	19.80	19.81	19.81	-0.29	1	9416
09:14:18	19.80	19.81	19.81	-0.29	1	9415
09:14:14	19.80	19.81	19.81	-0.29	2	9414
09:14:11	19.80	19.81	19.81	-0.29	1	9412
09:14:08	19.80	19.81	19.81	-0.29	300	9411
09:14:07	19.80	19.81	19.81	-0.29	5	9111
09:14:04	19.81	19.82	19.81	-0.29	3	9106
09:13:50	19.80	19.81	19.80	-0.30	50	9103
09:13:46	19.80	19.81	19.81	-0.29	2	9053
09:13:42	19.80	19.81	19.81	-0.29	3	9051
09:13:19	19.80	19.81	19.81	-0.29	1	9048
09:13:07	19.79	19.80	19.80	-0.30	1	9047
09:13:06	19.79	19.80	19.80	-0.30	2	9046
09:13:06	19.79	19.80	19.80	-0.30	1	9044
09:13:03	19.79	19.80	19.80	-0.30	1	9043
09:13:03	19.79	19.80	19.80	-0.30	1	9042
09:13:02	19.79	19.80	19.80	-0.30	5	9041
09:13:02	19.79	19.80	19.80	-0.30	1	9036
09:13:01	19.79	19.80	19.80	-0.30	1	9035
09:13:00	19.79	19.80	19.80	-0.30	1	9034
09:12:59	19.79	19.80	19.80	-0.30	2	9033
09:12:58	19.79	19.80	19.80	-0.30	2	9031
09:12:57	19.79	19.80	19.80	-0.30	6	9029
09:12:51	19.79	19.80	19.80	-0.30	1	9023
09:12:47	19.79	19.80	19.80	-0.30	1	9022
09:12:46	19.79	19.80	19.80	-0.30	1	9021
09:12:45	19.79	19.80	19.80	-0.30	1	9020
09:12:45	19.79	19.80	19.80	-0.30	5	9019
09:12:43	19.79	19.80	19.80	-0.30	10	9014
09:12:42	19.79	19.80	19.80	-0.30	5	9004
09:12:41	19.79	19.80	19.80	-0.30	2	8999
09:12:39	19.79	19.80	19.80	-0.30	1	8997
09:12:39	19.79	19.80	19.80	-0.30	1	8996
09:12:30	19.79	19.80	19.80	-0.30	1	8995
09:12:04	19.78	19.79	19.79	-0.31	50	8994
09:12:03	19.78	19.79	19.79	-0.31	30	8944
09:12:01	19.78	19.79	19.79	-0.31	3	8914
09:12:01	19.78	19.79	19.79	-0.31	5	8911
09:12:00	19.78	19.79	19.79	-0.31	3	8906
09:11:58	19.78	19.79	19.79	-0.31	200	8903
09:11:57	19.78	19.79	19.79	-0.31	1	8703
09:11:54	19.78	19.79	19.79	-0.31	1	8702
09:11:54	19.78	19.79	19.79	-0.31	5	8701
09:11:51	19.78	19.79	19.79	-0.31	5	8696
09:11:50	19.78	19.79	19.79	-0.31	2	8691
09:11:50	19.79	19.80	19.79	-0.31	36	8689
09:11:50	19.79	19.80	19.79	-0.31	200	8653
09:11:48	19.79	19.80	19.79	-0.31	10	8453
09:11:48	19.79	19.80	19.79	-0.31	2	8443
09:11:47	19.79	19.80	19.80	-0.30	1	8441
09:11:47	19.79	19.80	19.80	-0.30	2	8440
09:11:43	19.79	19.80	19.80	-0.30	5	8438
09:11:40	19.79	19.80	19.80	-0.30	2	8433
09:11:37	19.79	19.80	19.80	-0.30	1	8431
09:11:36	19.79	19.80	19.80	-0.30	1	8430
09:11:29	19.79	19.80	19.80	-0.30	3	8429
09:11:29	19.79	19.80	19.80	-0.30	5	8426
09:11:23	19.79	19.80	19.80	-0.30	2	8421
09:11:10	19.79	19.80	19.79	-0.31	1	8419
09:11:04	19.79	19.80	19.80	-0.30	20	8418
09:11:04	19.79	19.80	19.80	-0.30	1	8398
09:11:02	19.79	19.80	19.80	-0.30	1	8397
09:10:50	19.78	19.80	19.80	-0.30	1	8396
09:10:49	19.78	19.79	19.79	-0.31	1	8395
09:10:49	19.78	19.79	19.79	-0.31	10	8394
09:10:49	19.78	19.79	19.79	-0.31	250	8384
09:10:49	19.78	19.79	19.79	-0.31	1	8134
09:10:48	19.78	19.79	19.79	-0.31	5	8133
09:10:48	19.78	19.79	19.79	-0.31	1	8128
09:10:39	19.78	19.79	19.79	-0.31	1	8127
09:10:38	19.78	19.79	19.79	-0.31	15	8126
09:10:38	19.78	19.79	19.79	-0.31	1	8111
09:10:38	19.78	19.79	19.79	-0.31	4	8110
09:10:37	19.78	19.79	19.79	-0.31	10	8106
09:10:37	19.78	19.79	19.79	-0.31	10	8096
09:10:36	19.78	19.79	19.79	-0.31	1	8086
09:10:35	19.78	19.79	19.79	-0.31	3	8085
09:10:34	19.78	19.79	19.79	-0.31	50	8082
09:10:34	19.78	19.79	19.79	-0.31	1	8032
09:10:33	19.78	19.79	19.79	-0.31	10	8031
09:10:32	19.78	19.79	19.79	-0.31	25	8021
09:10:32	19.78	19.79	19.79	-0.31	3	7996
09:10:31	19.78	19.79	19.79	-0.31	1	7993
09:10:29	19.78	19.79	19.79	-0.31	1	7992
09:10:28	19.78	19.79	19.79	-0.31	5	7991
09:10:27	19.78	19.79	19.79	-0.31	3	7986
09:10:26	19.78	19.79	19.79	-0.31	6	7983
09:10:24	19.78	19.79	19.79	-0.31	1	7977
09:10:18	19.78	19.79	19.79	-0.31	10	7976
09:10:18	19.78	19.79	19.79	-0.31	1	7966
09:10:18	19.78	19.79	19.79	-0.31	1	7965
09:10:13	19.78	19.79	19.79	-0.31	2	7964
09:10:13	19.78	19.79	19.79	-0.31	5	7962
09:10:12	19.78	19.79	19.79	-0.31	10	7957
09:10:12	19.78	19.79	19.79	-0.31	2	7947
09:10:12	19.79	19.80	19.79	-0.31	19	7945
09:10:02	19.78	19.79	19.79	-0.31	2	7926
09:10:01	19.78	19.79	19.79	-0.31	1	7924
09:10:00	19.78	19.79	19.79	-0.31	1	7923
09:09:59	19.78	19.79	19.79	-0.31	1	7922
09:09:58	19.78	19.79	19.79	-0.31	1	7921
09:09:57	19.78	19.79	19.79	-0.31	1	7920
09:09:57	19.78	19.79	19.79	-0.31	2	7919
09:09:56	19.78	19.79	19.79	-0.31	1	7917
09:09:56	19.78	19.79	19.78	-0.32	30	7916
09:09:55	19.78	19.79	19.79	-0.31	1	7886
09:09:55	19.78	19.79	19.79	-0.31	1	7885
09:09:55	19.78	19.79	19.79	-0.31	3	7884
09:09:55	19.78	19.79	19.79	-0.31	1	7881
09:09:54	19.78	19.79	19.79	-0.31	8	7880
09:09:54	19.78	19.79	19.79	-0.31	1	7872
09:09:51	19.78	19.79	19.79	-0.31	499	7871
09:09:51	19.78	19.79	19.79	-0.31	1	7372
09:09:51	19.78	19.79	19.79	-0.31	50	7371
09:09:50	19.78	19.79	19.79	-0.31	3	7321
09:09:47	19.78	19.79	19.79	-0.31	1	7318
09:09:45	19.78	19.79	19.79	-0.31	1	7317
09:09:44	19.78	19.79	19.79	-0.31	3	7316
09:09:44	19.78	19.79	19.79	-0.31	50	7313
09:09:42	19.78	19.79	19.79	-0.31	50	7263
09:09:42	19.78	19.79	19.79	-0.31	1	7213
09:09:41	19.78	19.79	19.79	-0.31	3	7212
09:09:41	19.78	19.79	19.79	-0.31	5	7209
09:09:40	19.78	19.79	19.79	-0.31	160	7204
09:09:32	19.78	19.79	19.79	-0.31	5	7044
09:09:29	19.78	19.79	19.79	-0.31	1	7039
09:09:25	19.78	19.79	19.79	-0.31	1	7038
09:09:22	19.79	19.80	19.79	-0.31	34	7037
09:09:15	19.79	19.80	19.80	-0.30	15	7003
09:09:13	19.79	19.80	19.79	-0.31	200	6988
09:09:12	19.79	19.80	19.79	-0.31	60	6788
09:09:10	19.79	19.80	19.80	-0.30	15	6728
09:09:07	19.79	19.80	19.80	-0.30	5	6713
09:09:06	19.79	19.80	19.79	-0.31	1	6708
09:09:06	19.79	19.80	19.80	-0.30	1	6707
09:09:04	19.79	19.80	19.79	-0.31	1	6706
09:09:03	19.79	19.80	19.80	-0.30	15	6705
09:08:57	19.79	19.80	19.79	-0.31	2	6690
09:08:57	19.79	19.80	19.80	-0.30	3	6688
09:08:56	19.79	19.80	19.80	-0.30	25	6685
09:08:55	19.79	19.80	19.80	-0.30	1	6660
09:08:55	19.79	19.80	19.80	-0.30	50	6659
09:08:52	19.79	19.80	19.80	-0.30	1	6609
09:08:52	19.79	19.80	19.80	-0.30	2	6608
09:08:51	19.79	19.80	19.80	-0.30	50	6606
09:08:51	19.79	19.80	19.79	-0.31	72	6556
09:08:49	19.79	19.80	19.80	-0.30	1	6484
09:08:49	19.79	19.80	19.80	-0.30	5	6483
09:08:48	19.79	19.80	19.80	-0.30	10	6478
09:08:48	19.79	19.80	19.80	-0.30	10	6468
09:08:48	19.79	19.80	19.80	-0.30	5	6458
09:08:48	19.79	19.80	19.79	-0.31	5	6453
09:08:10	19.80	19.81	19.80	-0.30	180	6448
09:08:10	19.80	19.81	19.81	-0.29	2	6268
09:08:09	19.80	19.81	19.81	-0.29	2	6266
09:08:09	19.80	19.81	19.81	-0.29	1	6264
09:08:03	19.80	19.81	19.81	-0.29	10	6263
09:07:57	19.80	19.81	19.81	-0.29	5	6253
09:07:56	19.80	19.81	19.80	-0.30	200	6248
09:07:52	19.80	19.81	19.81	-0.29	1	6048
09:07:52	19.80	19.81	19.81	-0.29	1	6047
09:07:47	19.80	19.81	19.81	-0.29	5	6046
09:07:47	19.80	19.81	19.81	-0.29	10	6041
09:07:46	19.80	19.81	19.81	-0.29	5	6031
09:07:46	19.80	19.81	19.81	-0.29	1	6026
09:07:45	19.81	19.82	19.81	-0.29	144	6025
09:07:44	19.81	19.82	19.81	-0.29	200	5881
09:07:42	19.81	19.82	19.81	-0.29	200	5681
09:07:35	19.81	19.82	19.81	-0.29	1	5481
09:07:32	19.81	19.82	19.81	-0.29	2	5480
09:07:31	19.81	19.82	19.82	-0.28	3	5478
09:07:30	19.81	19.82	19.82	-0.28	1	5475
09:07:23	19.81	19.82	19.82	-0.28	5	5474
09:07:23	19.81	19.82	19.82	-0.28	20	5469
09:07:23	19.81	19.82	19.82	-0.28	5	5449
09:07:23	19.81	19.82	19.82	-0.28	5	5444
09:07:19	19.81	19.82	19.82	-0.28	5	5439
09:07:17	19.81	19.82	19.82	-0.28	10	5434
09:07:15	19.81	19.82	19.82	-0.28	1	5424
09:07:13	19.81	19.82	19.82	-0.28	23	5423
09:07:12	19.81	19.82	19.82	-0.28	20	5400
09:07:10	19.81	19.82	19.82	-0.28	6	5380
09:07:05	19.81	19.82	19.82	-0.28	1	5374
09:07:02	19.81	19.82	19.82	-0.28	1	5373
09:07:00	19.81	19.82	19.82	-0.28	3	5372
09:07:00	19.81	19.82	19.82	-0.28	3	5369
09:06:59	19.81	19.82	19.82	-0.28	10	5366
09:06:56	19.81	19.82	19.82	-0.28	2	5356
09:06:56	19.81	19.82	19.82	-0.28	10	5354
09:06:55	19.82	19.83	19.82	-0.28	52	5344
09:06:53	19.82	19.83	19.83	-0.27	20	5292
09:06:48	19.82	19.83	19.83	-0.27	2	5272
09:06:45	19.82	19.83	19.83	-0.27	1	5270
09:06:44	19.82	19.83	19.83	-0.27	1	5269
09:06:42	19.82	19.83	19.83	-0.27	2	5268
09:06:40	19.82	19.83	19.82	-0.28	200	5266
09:06:36	19.82	19.83	19.82	-0.28	100	5066
09:06:36	19.82	19.83	19.83	-0.27	15	4966
09:06:36	19.82	19.83	19.83	-0.27	10	4951
09:06:36	19.82	19.83	19.83	-0.27	2	4941
09:06:35	19.82	19.83	19.82	-0.28	200	4939
09:06:34	19.82	19.83	19.83	-0.27	1	4739
09:06:33	19.82	19.83	19.83	-0.27	1	4738
09:06:28	19.82	19.83	19.83	-0.27	1	4737
09:06:28	19.83	19.84	19.83	-0.27	24	4736
09:06:27	19.83	19.84	19.83	-0.27	200	4712
09:06:27	19.83	19.84	19.84	-0.26	6	4512
09:06:03	19.83	19.84	19.84	-0.26	2	4506
09:06:03	19.83	19.84	19.84	-0.26	1	4504
09:05:58	19.82	19.84	19.84	-0.26	3	4503
09:05:56	19.82	19.84	19.84	-0.26	2	4500
09:05:55	19.83	19.84	19.83	-0.27	40	4498
09:05:55	19.83	19.84	19.83	-0.27	200	4458
09:05:49	19.83	19.84	19.84	-0.26	3	4258
09:05:45	19.83	19.84	19.84	-0.26	16	4255
09:05:32	19.83	19.84	19.83	-0.27	1	4239
09:05:30	19.83	19.84	19.83	-0.27	1	4238
09:05:19	19.83	19.84	19.83	-0.27	1	4237
09:05:03	19.83	19.84	19.83	-0.27	5	4236
09:05:01	19.82	19.83	19.83	-0.27	5	4231
09:05:01	19.82	19.83	19.83	-0.27	3	4226
09:05:00	19.82	19.83	19.83	-0.27	3	4223
09:05:00	19.82	19.83	19.83	-0.27	1	4220
09:04:57	19.82	19.83	19.83	-0.27	2	4219
09:04:57	19.82	19.83	19.83	-0.27	15	4217
09:04:56	19.82	19.83	19.83	-0.27	2	4202
09:04:56	19.82	19.83	19.83	-0.27	1	4200
09:04:56	19.82	19.83	19.83	-0.27	2	4199
09:04:56	19.82	19.83	19.83	-0.27	1	4197
09:04:55	19.82	19.83	19.83	-0.27	1	4196
09:04:54	19.82	19.83	19.83	-0.27	1	4195
09:04:54	19.82	19.83	19.83	-0.27	10	4194
09:04:53	19.83	19.84	19.83	-0.27	24	4184
09:04:52	19.83	19.84	19.84	-0.26	1	4160
09:04:50	19.83	19.84	19.84	-0.26	100	4159
09:04:49	19.83	19.84	19.84	-0.26	2	4059
09:04:47	19.83	19.84	19.84	-0.26	100	4057
09:04:46	19.83	19.84	19.84	-0.26	4	3957
09:04:44	19.83	19.84	19.83	-0.27	263	3953
09:04:43	19.83	19.84	19.84	-0.26	10	3690
09:04:42	19.83	19.84	19.84	-0.26	5	3680
09:04:42	19.83	19.84	19.84	-0.26	10	3675
09:04:40	19.83	19.84	19.84	-0.26	1	3665
09:04:39	19.83	19.84	19.84	-0.26	16	3664
09:04:38	19.83	19.84	19.84	-0.26	1	3648
09:04:37	19.83	19.84	19.83	-0.27	5	3647
09:04:36	19.83	19.84	19.84	-0.26	1	3642
09:04:35	19.83	19.84	19.84	-0.26	1	3641
09:04:35	19.83	19.84	19.84	-0.26	5	3640
09:04:35	19.83	19.84	19.84	-0.26	10	3635
09:04:35	19.83	19.84	19.84	-0.26	5	3625
09:04:34	19.83	19.84	19.84	-0.26	20	3620
09:04:33	19.83	19.84	19.84	-0.26	2	3600
09:04:33	19.83	19.84	19.84	-0.26	2	3598
09:04:32	19.83	19.84	19.83	-0.27	100	3596
09:04:31	19.83	19.84	19.84	-0.26	4	3496
09:04:31	19.83	19.84	19.84	-0.26	1	3492
09:04:30	19.83	19.84	19.84	-0.26	1	3491
09:04:30	19.83	19.84	19.84	-0.26	100	3490
09:04:30	19.83	19.84	19.84	-0.26	5	3390
09:04:29	19.83	19.84	19.84	-0.26	1	3385
09:04:29	19.83	19.84	19.84	-0.26	2	3384
09:04:29	19.83	19.84	19.84	-0.26	1	3382
09:04:29	19.83	19.84	19.84	-0.26	10	3381
09:04:28	19.83	19.84	19.84	-0.26	30	3371
09:04:28	19.83	19.84	19.84	-0.26	10	3341
09:04:27	19.83	19.84	19.84	-0.26	10	3331
09:04:26	19.83	19.84	19.84	-0.26	1	3321
09:04:25	19.83	19.84	19.84	-0.26	2	3320
09:04:24	19.83	19.84	19.84	-0.26	1	3318
09:04:24	19.83	19.84	19.84	-0.26	3	3317
09:04:23	19.83	19.84	19.84	-0.26	10	3314
09:04:23	19.83	19.84	19.84	-0.26	1	3304
09:04:22	19.83	19.84	19.84	-0.26	1	3303
09:04:22	19.83	19.84	19.84	-0.26	3	3302
09:04:22	19.83	19.84	19.84	-0.26	5	3299
09:04:22	19.83	19.84	19.84	-0.26	1	3294
09:04:18	19.83	19.84	19.84	-0.26	1	3293
09:04:17	19.83	19.84	19.84	-0.26	1	3292
09:04:11	19.82	19.83	19.83	-0.27	4	3291
09:04:11	19.82	19.83	19.83	-0.27	10	3287
09:04:11	19.82	19.83	19.83	-0.27	1	3277
09:04:10	19.82	19.83	19.83	-0.27	5	3276
09:04:10	19.82	19.83	19.83	-0.27	5	3271
09:04:10	19.82	19.83	19.83	-0.27	1	3266
09:04:10	19.82	19.83	19.83	-0.27	10	3265
09:04:08	19.82	19.83	19.83	-0.27	2	3255
09:04:08	19.82	19.83	19.83	-0.27	1	3253
09:04:08	19.82	19.83	19.83	-0.27	1	3252
09:04:08	19.82	19.83	19.83	-0.27	2	3251
09:04:07	19.82	19.83	19.83	-0.27	2	3249
09:04:07	19.82	19.83	19.83	-0.27	5	3247
09:04:06	19.82	19.83	19.83	-0.27	10	3242
09:04:06	19.82	19.83	19.83	-0.27	2	3232
09:04:06	19.82	19.83	19.83	-0.27	5	3230
09:04:06	19.82	19.83	19.83	-0.27	2	3225
09:04:05	19.82	19.83	19.83	-0.27	10	3223
09:04:05	19.82	19.83	19.83	-0.27	2	3213
09:04:04	19.82	19.83	19.83	-0.27	2	3211
09:04:04	19.82	19.83	19.83	-0.27	10	3209
09:04:04	19.82	19.83	19.83	-0.27	3	3199
09:04:04	19.82	19.83	19.83	-0.27	7	3196
09:04:03	19.82	19.83	19.83	-0.27	20	3189
09:04:02	19.82	19.83	19.82	-0.28	52	3169
09:04:02	19.82	19.83	19.83	-0.27	1	3117
09:04:01	19.82	19.83	19.83	-0.27	3	3116
09:04:01	19.82	19.83	19.83	-0.27	1	3113
09:04:01	19.82	19.83	19.83	-0.27	100	3112
09:04:00	19.82	19.83	19.83	-0.27	4	3012
09:03:59	19.82	19.83	19.83	-0.27	1	3008
09:03:58	19.82	19.83	19.83	-0.27	5	3007
09:03:58	19.82	19.83	19.83	-0.27	4	3002
09:03:57	19.82	19.83	19.83	-0.27	1	2998
09:03:57	19.82	19.83	19.83	-0.27	1	2997
09:03:57	19.82	19.83	19.83	-0.27	10	2996
09:03:57	19.82	19.83	19.83	-0.27	3	2986
09:03:56	19.82	19.83	19.83	-0.27	1	2983
09:03:56	19.82	19.83	19.83	-0.27	10	2982
09:03:55	19.82	19.83	19.83	-0.27	1	2972
09:03:55	19.82	19.83	19.83	-0.27	3	2971
09:03:54	19.82	19.83	19.83	-0.27	1	2968
09:03:54	19.82	19.83	19.83	-0.27	20	2967
09:03:54	19.82	19.83	19.83	-0.27	1	2947
09:03:53	19.82	19.83	19.83	-0.27	2	2946
09:03:52	19.82	19.83	19.83	-0.27	10	2944
09:03:52	19.82	19.83	19.83	-0.27	2	2934
09:03:51	19.82	19.83	19.83	-0.27	1	2932
09:03:51	19.82	19.83	19.83	-0.27	10	2931
09:03:51	19.82	19.83	19.83	-0.27	1	2921
09:03:50	19.82	19.83	19.83	-0.27	20	2920
09:03:50	19.82	19.83	19.83	-0.27	2	2900
09:03:50	19.82	19.83	19.83	-0.27	1	2898
09:03:48	19.82	19.83	19.83	-0.27	1	2897
09:03:48	19.82	19.83	19.83	-0.27	1	2896
09:03:48	19.82	19.83	19.83	-0.27	3	2895
09:03:47	19.82	19.83	19.83	-0.27	5	2892
09:03:45	19.82	19.83	19.83	-0.27	4	2887
09:03:45	19.82	19.83	19.83	-0.27	40	2883
09:03:44	19.82	19.83	19.83	-0.27	2	2843
09:03:39	19.82	19.83	19.83	-0.27	10	2841
09:03:36	19.82	19.83	19.81	-0.29	34	2831
09:03:36	19.82	19.83	19.82	-0.28	18	2797
09:03:35	19.81	19.82	19.82	-0.28	5	2779
09:03:30	19.81	19.82	19.81	-0.29	5	2774
09:03:28	19.81	19.82	19.82	-0.28	9	2769
09:03:27	19.81	19.82	19.81	-0.29	1	2760
09:03:27	19.80	19.81	19.81	-0.29	2	2759
09:03:27	19.80	19.81	19.81	-0.29	2	2757
09:03:26	19.80	19.81	19.81	-0.29	5	2755
09:03:26	19.80	19.81	19.81	-0.29	1	2750
09:03:25	19.80	19.81	19.81	-0.29	2	2749
09:03:25	19.80	19.81	19.81	-0.29	3	2747
09:03:24	19.80	19.81	19.81	-0.29	1	2744
09:03:24	19.80	19.81	19.81	-0.29	5	2743
09:03:24	19.80	19.81	19.81	-0.29	1	2738
09:03:23	19.80	19.81	19.81	-0.29	30	2737
09:03:23	19.80	19.81	19.81	-0.29	2	2707
09:03:22	19.80	19.81	19.81	-0.29	1	2705
09:03:22	19.80	19.81	19.81	-0.29	5	2704
09:03:22	19.80	19.81	19.81	-0.29	2	2699
09:03:22	19.80	19.81	19.81	-0.29	5	2697
09:03:21	19.80	19.81	19.81	-0.29	1	2692
09:03:21	19.80	19.81	19.81	-0.29	10	2691
09:03:21	19.80	19.81	19.81	-0.29	1	2681
09:03:21	19.80	19.81	19.81	-0.29	1	2680
09:03:21	19.80	19.81	19.81	-0.29	2	2679
09:03:20	19.80	19.81	19.81	-0.29	2	2677
09:03:20	19.80	19.81	19.81	-0.29	5	2675
09:03:20	19.80	19.81	19.81	-0.29	10	2670
09:03:20	19.80	19.81	19.81	-0.29	1	2660
09:03:19	19.80	19.81	19.81	-0.29	1	2659
09:03:19	19.80	19.81	19.81	-0.29	50	2658
09:03:18	19.80	19.81	19.81	-0.29	1	2608
09:03:18	19.80	19.81	19.81	-0.29	5	2607
09:03:18	19.80	19.81	19.81	-0.29	2	2602
09:03:18	19.80	19.81	19.81	-0.29	1	2600
09:03:17	19.80	19.81	19.81	-0.29	10	2599
09:03:17	19.80	19.81	19.81	-0.29	5	2589
09:03:17	19.80	19.81	19.81	-0.29	1	2584
09:03:16	19.80	19.81	19.81	-0.29	1	2583
09:03:16	19.80	19.81	19.81	-0.29	10	2582
09:03:16	19.80	19.81	19.81	-0.29	10	2572
09:03:15	19.80	19.81	19.81	-0.29	10	2562
09:03:15	19.80	19.81	19.81	-0.29	1	2552
09:03:15	19.80	19.81	19.81	-0.29	9	2551
09:03:15	19.80	19.81	19.81	-0.29	100	2542
09:03:14	19.80	19.81	19.81	-0.29	10	2442
09:03:13	19.80	19.81	19.81	-0.29	4	2432
09:03:13	19.80	19.81	19.81	-0.29	1	2428
09:03:13	19.80	19.81	19.81	-0.29	1	2427
09:03:12	19.80	19.81	19.81	-0.29	10	2426
09:03:12	19.80	19.81	19.81	-0.29	2	2416
09:03:11	19.80	19.81	19.81	-0.29	1	2414
09:03:11	19.80	19.81	19.81	-0.29	2	2413
09:03:10	19.80	19.81	19.81	-0.29	10	2411
09:03:10	19.80	19.81	19.81	-0.29	2	2401
09:03:09	19.80	19.81	19.81	-0.29	1	2399
09:03:09	19.80	19.81	19.81	-0.29	2	2398
09:03:08	19.80	19.81	19.81	-0.29	1	2396
09:03:05	19.80	19.81	19.81	-0.29	5	2395
09:03:05	19.80	19.81	19.81	-0.29	1	2390
09:02:59	19.78	19.80	19.80	-0.30	20	2389
09:02:59	19.78	19.79	19.79	-0.31	10	2369
09:02:59	19.79	19.80	19.79	-0.31	329	2359
09:02:59	19.79	19.80	19.80	-0.30	5	2030
09:02:59	19.79	19.80	19.80	-0.30	2	2025
09:02:58	19.79	19.80	19.80	-0.30	1	2023
09:02:56	19.79	19.80	19.79	-0.31	2	2022
09:02:54	19.78	19.79	19.79	-0.31	21	2020
09:02:53	19.78	19.79	19.79	-0.31	1	1999
09:02:53	19.78	19.79	19.79	-0.31	20	1998
09:02:53	19.78	19.79	19.79	-0.31	1	1978
09:02:52	19.78	19.79	19.79	-0.31	1	1977
09:02:52	19.78	19.79	19.79	-0.31	1	1976
09:02:52	19.78	19.79	19.79	-0.31	2	1975
09:02:52	19.78	19.79	19.79	-0.31	1	1973
09:02:52	19.78	19.79	19.79	-0.31	5	1972
09:02:51	19.78	19.79	19.79	-0.31	5	1967
09:02:51	19.78	19.79	19.79	-0.31	3	1962
09:02:50	19.78	19.79	19.79	-0.31	4	1959
09:02:48	19.78	19.79	19.79	-0.31	5	1955
09:02:42	19.77	19.78	19.78	-0.32	10	1950
09:02:42	19.77	19.78	19.78	-0.32	5	1940
09:02:41	19.77	19.78	19.78	-0.32	10	1935
09:02:41	19.77	19.78	19.78	-0.32	5	1925
09:02:41	19.77	19.78	19.78	-0.32	1	1920
09:02:41	19.77	19.78	19.78	-0.32	20	1919
09:02:41	19.77	19.78	19.78	-0.32	4	1899
09:02:40	19.77	19.78	19.78	-0.32	1	1895
09:02:40	19.77	19.78	19.78	-0.32	10	1894
09:02:38	19.77	19.78	19.78	-0.32	1	1884
09:02:37	19.77	19.78	19.78	-0.32	10	1883
09:02:37	19.77	19.78	19.78	-0.32	1	1873
09:02:36	19.77	19.78	19.78	-0.32	2	1872
09:02:36	19.77	19.78	19.78	-0.32	10	1870
09:02:30	19.76	19.77	19.77	-0.33	1	1860
09:02:29	19.76	19.77	19.77	-0.33	3	1859
09:02:29	19.76	19.77	19.77	-0.33	10	1856
09:02:28	19.76	19.77	19.77	-0.33	3	1846
09:02:28	19.76	19.77	19.76	-0.34	5	1843
09:02:27	19.76	19.77	19.77	-0.33	2	1838
09:02:27	19.76	19.77	19.77	-0.33	10	1836
09:02:27	19.76	19.77	19.77	-0.33	1	1826
09:02:27	19.76	19.77	19.77	-0.33	1	1825
09:02:26	19.76	19.77	19.77	-0.33	10	1824
09:02:26	19.76	19.77	19.77	-0.33	36	1814
09:02:26	19.76	19.77	19.77	-0.33	1	1778
09:02:25	19.76	19.77	19.77	-0.33	1	1777
09:02:24	19.76	19.77	19.77	-0.33	5	1776
09:02:22	19.76	19.77	19.77	-0.33	1	1771
09:02:18	19.75	19.76	19.76	-0.34	60	1770
09:02:15	19.74	19.75	19.75	-0.35	26	1710
09:02:15	19.74	19.75	19.75	-0.35	10	1684
09:02:15	19.74	19.75	19.75	-0.35	1	1674
09:02:12	19.74	19.75	19.75	-0.35	1	1673
09:02:11	19.74	19.75	19.75	-0.35	10	1672
09:02:11	19.74	19.75	19.75	-0.35	2	1662
09:02:07	19.74	19.75	19.75	-0.35	10	1660
09:02:07	--	--	19.74	-0.36	960	1650

　

其他人也逛...

【NIKE】AIR FORCE 1 07 男女休閒鞋

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

MyCard 5000點虛擬點數卡

PChome 購物儲值3, 000元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

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

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

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

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

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

POCO F7 Pro 12GB/512GB

POCO X7 Pro 5G 12G/256GB

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

麥當勞大麥克好禮即享券

【能源盤後】下跌☆

新台幣午盤升4.9分暫收31.219元

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【歐股盤後】收紅☆
‧【美股盤後】走勢分歧道瓊標普...
‧聯電ADR11日下跌0.11美元跌幅1....

加密貨幣

比特幣BTC	92326.69	315.39	0.34%
以太幣ETH	3244.51	-79.88	-2.40%
瑞波幣XRP	2.03	-0.01	-0.65%
比特幣現金BCH	580.31	6.76	1.18%
萊特幣LTC	82.89	-1.62	-1.91%
卡達幣ADA	0.421377	-0.03	-7.17%
波場幣TRX	0.279555	0.00	-0.22%
恆星幣XLM	0.243373	-0.01	-2.78%

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。