最新[公告] 美時:代重要子公司Alvogen Korea Co., Ltd.公告2026年股東臨時會重要決議事項熱門[公告] 朋億*:公告本公司海外子公司財務數據因適用兩地會計原則不一致差異內容說明

更新報價

元大滬深300正2 (00637L) ETF 上市

19.17 ▼-0.09 -0.47% 6.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.09	33,211	19.16	31	19.17	554	19.21	19.34	18.91	19.26

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	19.16	19.17	19.17	-0.09	2	33211
13:30:00	19.16	19.17	19.17	-0.09	272	33209
13:24:58	19.16	19.17	19.16	-0.10	1	32937
13:24:37	19.15	19.17	19.17	-0.09	1	32936
13:24:27	19.17	19.18	19.17	-0.09	1	32935
13:23:53	19.14	19.15	19.15	-0.11	10	32934
13:23:41	19.19	19.20	19.15	-0.11	74	32924
13:23:41	19.19	19.20	19.16	-0.10	32	32850
13:23:41	19.19	19.20	19.17	-0.09	13	32818
13:23:41	19.19	19.20	19.18	-0.08	17	32805
13:23:41	19.19	19.20	19.19	-0.07	11	32788
13:23:06	19.19	19.21	19.21	-0.05	2	32777
13:21:43	19.21	19.23	19.19	-0.07	144	32775
13:21:43	19.21	19.23	19.20	-0.06	53	32631
13:21:43	19.21	19.23	19.21	-0.05	3	32578
13:20:36	19.20	19.21	19.21	-0.05	5	32575
13:20:13	19.21	19.22	19.22	-0.04	1	32570
13:19:29	19.20	19.22	19.20	-0.06	4	32569
13:19:05	19.21	19.22	19.20	-0.06	494	32565
13:19:05	19.21	19.22	19.21	-0.05	5	32071
13:18:38	19.22	19.23	19.20	-0.06	486	32066
13:18:38	19.22	19.23	19.21	-0.05	11	31580
13:18:38	19.22	19.23	19.22	-0.04	2	31569
13:18:17	19.21	19.22	19.21	-0.05	1	31567
13:18:17	19.22	19.23	19.22	-0.04	1	31566
13:18:12	19.21	19.22	19.22	-0.04	1	31565
13:17:58	19.21	19.23	19.20	-0.06	494	31564
13:17:58	19.21	19.23	19.21	-0.05	5	31070
13:17:26	19.22	19.23	19.20	-0.06	175	31065
13:17:26	19.22	19.23	19.21	-0.05	320	30890
13:17:26	19.22	19.23	19.22	-0.04	4	30570
13:16:28	19.21	19.22	19.22	-0.04	1	30566
13:15:47	19.21	19.22	19.22	-0.04	5	30565
13:15:22	19.21	19.22	19.22	-0.04	20	30560
13:15:08	19.21	19.22	19.22	-0.04	5	30540
13:15:05	19.21	19.22	19.22	-0.04	1	30535
13:15:02	19.21	19.22	19.22	-0.04	5	30534
13:15:00	19.22	19.23	19.22	-0.04	1	30529
13:14:16	19.23	19.24	19.23	-0.03	7	30528
13:13:12	19.23	19.25	19.23	-0.03	2	30521
13:08:53	19.21	19.22	19.21	-0.05	2	30519
13:08:32	19.20	19.21	19.21	-0.05	5	30517
13:08:30	19.21	19.22	19.21	-0.05	6	30512
13:08:07	19.21	19.22	19.21	-0.05	2	30506
13:07:29	19.20	19.21	19.21	-0.05	3	30504
13:07:21	19.20	19.21	19.21	-0.05	1	30501
13:06:52	19.21	19.22	19.21	-0.05	56	30500
13:06:44	19.21	19.22	19.22	-0.04	1	30444
13:06:42	19.22	19.23	19.22	-0.04	1	30443
13:06:33	19.22	19.23	19.22	-0.04	15	30442
13:06:30	19.22	19.23	19.23	-0.03	1	30427
13:06:22	19.22	19.23	19.23	-0.03	1	30426
13:06:17	19.23	19.24	19.23	-0.03	97	30425
13:05:50	19.24	19.26	19.24	-0.02	1	30328
13:05:06	19.24	19.25	19.25	-0.01	1	30327
13:04:40	19.24	19.25	19.24	-0.02	2	30326
13:04:37	19.24	19.25	19.24	-0.02	1	30324
13:04:32	19.24	19.25	19.24	-0.02	2	30323
13:04:26	19.24	19.25	19.24	-0.02	2	30321
13:04:17	19.24	19.25	19.24	-0.02	1	30319
13:04:02	19.24	19.25	19.24	-0.02	2	30318
13:03:39	19.24	19.26	19.24	-0.02	1	30316
13:03:29	19.25	19.26	19.25	-0.01	25	30315
13:02:57	19.25	19.26	19.26	0	1	30290
13:02:30	19.26	19.27	19.26	0	1	30289
13:02:24	19.25	19.26	19.26	0	1	30288
13:01:29	19.27	19.28	19.27	+0.01	1	30287
13:01:27	19.27	19.28	19.27	+0.01	1	30286
13:01:01	19.27	19.29	19.27	+0.01	1	30285
13:00:35	19.27	19.28	19.28	+0.02	31	30284
13:00:33	19.26	19.27	19.27	+0.01	9	30253
13:00:30	19.25	19.26	19.26	0	14	30244
13:00:24	19.24	19.25	19.25	-0.01	12	30230
13:00:01	19.24	19.25	19.24	-0.02	7	30218
12:54:11	19.23	19.24	19.24	-0.02	1	30211
12:53:54	19.23	19.24	19.24	-0.02	1	30210
12:52:08	19.24	19.25	19.24	-0.02	5	30209
12:50:54	19.24	19.25	19.24	-0.02	1	30204
12:46:38	19.24	19.25	19.24	-0.02	10	30203
12:46:01	19.24	19.25	19.24	-0.02	8	30193
12:44:33	19.24	19.25	19.24	-0.02	2	30185
12:41:47	19.24	19.25	19.24	-0.02	10	30183
12:41:30	19.24	19.25	19.24	-0.02	2	30173
12:41:11	19.24	19.25	19.24	-0.02	5	30171
12:40:16	19.24	19.25	19.24	-0.02	55	30166
12:38:19	19.24	19.25	19.24	-0.02	5	30111
12:38:00	19.23	19.24	19.24	-0.02	2	30106
12:37:50	19.24	19.25	19.24	-0.02	8	30104
12:36:59	19.25	19.26	19.25	-0.01	35	30096
12:36:14	19.25	19.26	19.25	-0.01	2	30061
12:35:59	19.24	19.25	19.25	-0.01	63	30059
12:35:41	19.24	19.25	19.24	-0.02	2	29996
12:35:32	19.25	19.26	19.25	-0.01	38	29994
12:34:41	19.25	19.26	19.25	-0.01	2	29956
12:34:14	19.25	19.26	19.26	0	3	29954
12:34:06	19.25	19.26	19.25	-0.01	3	29951
12:33:41	19.25	19.26	19.25	-0.01	4	29948
12:33:20	19.25	19.26	19.25	-0.01	6	29944
12:33:09	19.25	19.26	19.25	-0.01	3	29938
12:32:25	19.25	19.26	19.25	-0.01	5	29935
12:32:03	19.23	19.25	19.25	-0.01	48	29930
12:31:35	19.24	19.25	19.24	-0.02	4	29882
12:31:30	19.24	19.25	19.25	-0.01	1	29878
12:30:14	19.24	19.25	19.25	-0.01	10	29877
12:29:51	19.24	19.25	19.24	-0.02	5	29867
12:29:32	19.24	19.25	19.24	-0.02	1	29862
12:27:40	19.24	19.25	19.25	-0.01	1	29861
12:26:37	19.25	19.26	19.25	-0.01	10	29860
12:26:01	19.25	19.26	19.25	-0.01	10	29850
12:25:38	19.24	19.25	19.25	-0.01	7	29840
12:25:38	19.24	19.25	19.25	-0.01	2	29833
12:25:38	19.25	19.26	19.25	-0.01	1	29831
12:25:06	19.25	19.26	19.25	-0.01	5	29830
12:24:38	19.25	19.26	19.25	-0.01	1	29825
12:23:59	19.25	19.26	19.25	-0.01	3	29824
12:23:28	19.25	19.26	19.25	-0.01	2	29821
12:23:21	19.24	19.25	19.25	-0.01	1	29819
12:23:21	19.24	19.25	19.25	-0.01	2	29818
12:23:13	19.25	19.26	19.25	-0.01	5	29816
12:22:42	19.25	19.26	19.25	-0.01	3	29811
12:21:51	19.25	19.26	19.25	-0.01	5	29808
12:21:13	19.25	19.27	19.25	-0.01	4	29803
12:20:01	19.25	19.27	19.25	-0.01	4	29799
12:19:42	19.26	19.27	19.26	0	1	29795
12:17:55	19.26	19.27	19.26	0	4	29794
12:14:44	19.26	19.28	19.26	0	1	29790
12:14:13	19.27	19.28	19.27	+0.01	7	29789
12:11:08	19.27	19.28	19.28	+0.02	2	29782
12:10:35	19.26	19.27	19.27	+0.01	13	29780
12:08:19	19.26	19.27	19.27	+0.01	9	29767
12:08:10	19.27	19.28	19.27	+0.01	1	29758
12:07:26	19.26	19.27	19.27	+0.01	19	29757
12:06:22	19.27	19.28	19.27	+0.01	1	29738
12:06:09	19.27	19.28	19.27	+0.01	30	29737
12:05:39	19.27	19.28	19.27	+0.01	10	29707
12:04:37	19.27	19.28	19.27	+0.01	2	29697
12:04:22	19.27	19.28	19.28	+0.02	2	29695
12:03:55	19.27	19.28	19.28	+0.02	1	29693
12:02:58	19.27	19.28	19.28	+0.02	2	29692
12:01:43	19.27	19.28	19.27	+0.01	4	29690
12:00:47	19.27	19.28	19.27	+0.01	1	29686
12:00:01	19.27	19.28	19.28	+0.02	1	29685
11:58:08	19.28	19.29	19.28	+0.02	2	29684
11:57:39	19.28	19.29	19.28	+0.02	3	29682
11:55:59	19.28	19.29	19.28	+0.02	1	29679
11:55:42	19.28	19.29	19.28	+0.02	3	29678
11:54:16	19.28	19.29	19.28	+0.02	1	29675
11:52:46	19.28	19.29	19.29	+0.03	1	29674
11:51:09	19.28	19.29	19.28	+0.02	5	29673
11:51:02	19.28	19.30	19.28	+0.02	5	29668
11:50:39	19.28	19.30	19.28	+0.02	5	29663
11:49:15	19.29	19.30	19.29	+0.03	5	29658
11:48:55	19.29	19.30	19.29	+0.03	4	29653
11:47:50	19.29	19.30	19.30	+0.04	2	29649
11:46:47	19.29	19.30	19.29	+0.03	5	29647
11:45:25	19.29	19.30	19.29	+0.03	5	29642
11:44:16	19.30	19.31	19.30	+0.04	5	29637
11:44:12	19.30	19.31	19.30	+0.04	2	29632
11:44:11	19.30	19.31	19.30	+0.04	5	29630
11:44:06	19.30	19.31	19.30	+0.04	6	29625
11:43:50	19.30	19.31	19.30	+0.04	2	29619
11:43:48	19.30	19.31	19.30	+0.04	35	29617
11:43:47	19.30	19.31	19.30	+0.04	2	29582
11:43:29	19.30	19.31	19.30	+0.04	6	29580
11:42:51	19.30	19.31	19.30	+0.04	1	29574
11:42:45	19.30	19.31	19.30	+0.04	17	29573
11:42:36	19.30	19.31	19.30	+0.04	5	29556
11:42:23	19.30	19.31	19.30	+0.04	1	29551
11:42:18	19.30	19.31	19.31	+0.05	3	29550
11:40:59	19.29	19.30	19.30	+0.04	33	29547
11:40:43	19.29	19.30	19.29	+0.03	5	29514
11:40:38	19.29	19.30	19.29	+0.03	1	29509
11:40:28	19.29	19.30	19.29	+0.03	5	29508
11:40:07	19.29	19.30	19.30	+0.04	1	29503
11:40:07	19.29	19.30	19.30	+0.04	1	29502
11:39:00	19.29	19.30	19.30	+0.04	18	29501
11:38:12	19.29	19.30	19.29	+0.03	10	29483
11:36:48	19.30	19.31	19.31	+0.05	3	29473
11:36:47	19.30	19.31	19.30	+0.04	2	29470
11:36:39	19.30	19.31	19.30	+0.04	3	29468
11:36:34	19.30	19.31	19.30	+0.04	10	29465
11:36:29	19.30	19.31	19.30	+0.04	20	29455
11:36:28	19.30	19.31	19.30	+0.04	1	29435
11:36:10	19.30	19.31	19.30	+0.04	10	29434
11:36:05	19.30	19.31	19.30	+0.04	1	29424
11:35:50	19.29	19.30	19.30	+0.04	9	29423
11:35:41	19.29	19.30	19.29	+0.03	100	29414
11:35:36	19.30	19.31	19.30	+0.04	2	29314
11:35:21	19.30	19.31	19.30	+0.04	1	29312
11:35:18	19.30	19.31	19.30	+0.04	1	29311
11:34:57	19.29	19.30	19.30	+0.04	2	29310
11:34:45	19.29	19.30	19.29	+0.03	100	29308
11:33:41	19.30	19.32	19.30	+0.04	1	29208
11:33:27	19.30	19.32	19.30	+0.04	1	29207
11:33:15	19.30	19.32	19.30	+0.04	3	29206
11:32:47	19.30	19.32	19.30	+0.04	9	29203
11:32:31	19.30	19.32	19.30	+0.04	20	29194
11:32:27	19.30	19.32	19.30	+0.04	1	29174
11:32:27	19.30	19.32	19.30	+0.04	27	29173
11:32:17	19.31	19.32	19.30	+0.04	179	29146
11:32:17	19.31	19.32	19.31	+0.05	21	28967
11:31:22	19.31	19.32	19.31	+0.05	10	28946
11:31:14	19.32	19.34	19.32	+0.06	30	28936
11:31:08	19.32	19.33	19.32	+0.06	1	28906
11:31:08	19.31	19.32	19.32	+0.06	16	28905
11:30:54	19.32	19.34	19.32	+0.06	1	28889
11:30:25	19.32	19.33	19.33	+0.07	1	28888
11:30:05	19.33	19.34	19.34	+0.08	11	28887
11:29:39	19.33	19.34	19.34	+0.08	15	28876
11:29:28	19.33	19.34	19.33	+0.07	1	28861
11:29:26	19.33	19.34	19.34	+0.08	73	28860
11:29:22	19.33	19.34	19.33	+0.07	1	28787
11:29:19	19.32	19.33	19.33	+0.07	1	28786
11:29:05	19.32	19.33	19.33	+0.07	81	28785
11:29:03	19.32	19.33	19.32	+0.06	1	28704
11:28:58	19.32	19.33	19.32	+0.06	5	28703
11:28:58	19.32	19.33	19.32	+0.06	5	28698
11:28:56	19.32	19.33	19.33	+0.07	5	28693
11:28:54	19.32	19.33	19.32	+0.06	5	28688
11:28:46	19.32	19.33	19.32	+0.06	40	28683
11:28:42	19.32	19.33	19.32	+0.06	1	28643
11:28:24	19.31	19.32	19.32	+0.06	1	28642
11:28:19	19.32	19.33	19.32	+0.06	2	28641
11:28:16	19.32	19.33	19.32	+0.06	2	28639
11:28:15	19.32	19.33	19.32	+0.06	1	28637
11:28:14	19.32	19.33	19.32	+0.06	10	28636
11:28:14	19.32	19.33	19.32	+0.06	10	28626
11:28:12	19.32	19.33	19.32	+0.06	1	28616
11:28:08	19.31	19.32	19.32	+0.06	4	28615
11:28:06	19.31	19.32	19.31	+0.05	1	28611
11:28:02	19.31	19.32	19.31	+0.05	1	28610
11:27:58	19.30	19.31	19.31	+0.05	4	28609
11:27:54	19.30	19.31	19.31	+0.05	1	28605
11:27:51	19.30	19.32	19.32	+0.06	1	28604
11:27:36	19.31	19.33	19.31	+0.05	1	28603
11:27:29	19.31	19.33	19.33	+0.07	2	28602
11:27:01	19.33	19.35	19.33	+0.07	5	28600
11:27:00	19.33	19.34	19.34	+0.08	77	28595
11:26:57	19.33	19.34	19.33	+0.07	1	28518
11:26:52	19.33	19.34	19.33	+0.07	5	28517
11:26:41	19.33	19.34	19.34	+0.08	1	28512
11:26:33	19.33	19.34	19.33	+0.07	1	28511
11:26:29	19.32	19.33	19.33	+0.07	33	28510
11:26:22	19.32	19.33	19.33	+0.07	90	28477
11:26:18	19.31	19.33	19.33	+0.07	2	28387
11:26:17	19.31	19.32	19.32	+0.06	117	28385
11:26:17	19.31	19.32	19.31	+0.05	5	28268
11:26:01	19.31	19.32	19.31	+0.05	1	28263
11:25:59	19.30	19.31	19.31	+0.05	102	28262
11:25:52	19.30	19.31	19.30	+0.04	30	28160
11:25:51	19.29	19.30	19.30	+0.04	17	28130
11:25:51	19.29	19.30	19.30	+0.04	100	28113
11:25:49	19.29	19.30	19.29	+0.03	20	28013
11:25:47	19.29	19.30	19.29	+0.03	1	27993
11:25:37	19.29	19.30	19.29	+0.03	1	27992
11:25:26	19.28	19.29	19.29	+0.03	197	27991
11:25:25	19.28	19.29	19.28	+0.02	5	27794
11:25:20	19.27	19.28	19.28	+0.02	1	27789
11:25:04	19.27	19.28	19.28	+0.02	264	27788
11:25:02	19.27	19.28	19.27	+0.01	2	27524
11:24:56	19.27	19.28	19.27	+0.01	5	27522
11:24:56	19.27	19.28	19.27	+0.01	5	27517
11:24:47	19.26	19.27	19.27	+0.01	10	27512
11:24:46	19.26	19.27	19.26	0	50	27502
11:24:46	19.26	19.27	19.26	0	3	27452
11:24:43	19.26	19.27	19.26	0	10	27449
11:24:43	19.26	19.27	19.26	0	4	27439
11:24:42	19.26	19.27	19.26	0	1	27435
11:24:36	19.25	19.26	19.26	0	2	27434
11:24:20	19.27	19.28	19.27	+0.01	2	27432
11:24:19	19.27	19.28	19.28	+0.02	1	27430
11:23:57	19.27	19.28	19.27	+0.01	1	27429
11:23:35	19.26	19.27	19.27	+0.01	362	27428
11:23:35	19.26	19.27	19.26	0	5	27066
11:23:29	19.25	19.26	19.26	0	5	27061
11:23:22	19.26	19.27	19.26	0	3	27056
11:23:14	19.25	19.26	19.26	0	12	27053
11:23:04	19.25	19.26	19.26	0	18	27041
11:23:03	19.25	19.26	19.26	0	2	27023
11:22:43	19.25	19.26	19.26	0	5	27021
11:22:40	19.26	19.27	19.26	0	2	27016
11:22:40	19.25	19.26	19.26	0	68	27014
11:22:30	19.25	19.26	19.25	-0.01	1	26946
11:22:05	19.26	19.27	19.26	0	3	26945
11:22:03	19.26	19.27	19.26	0	2	26942
11:22:00	19.26	19.27	19.26	0	3	26940
11:22:00	19.26	19.27	19.26	0	1	26937
11:21:54	19.26	19.27	19.26	0	20	26936
11:21:53	19.26	19.27	19.26	0	1	26916
11:21:50	19.26	19.27	19.26	0	9	26915
11:21:49	19.25	19.26	19.26	0	80	26906
11:21:49	19.25	19.26	19.25	-0.01	2	26826
11:21:48	19.25	19.26	19.25	-0.01	1	26824
11:21:46	19.25	19.26	19.25	-0.01	5	26823
11:21:45	19.25	19.26	19.25	-0.01	10	26818
11:21:45	19.24	19.25	19.25	-0.01	5	26808
11:21:38	19.25	19.26	19.25	-0.01	3	26803
11:21:35	19.25	19.26	19.26	0	230	26800
11:21:31	19.25	19.26	19.25	-0.01	1	26570
11:21:28	19.24	19.25	19.25	-0.01	384	26569
11:21:24	19.24	19.25	19.24	-0.02	1	26185
11:21:19	19.24	19.25	19.24	-0.02	2	26184
11:21:12	19.24	19.25	19.24	-0.02	1	26182
11:21:12	19.24	19.25	19.24	-0.02	50	26181
11:21:08	19.23	19.24	19.24	-0.02	489	26131
11:20:54	19.23	19.24	19.23	-0.03	5	25642
11:20:43	19.23	19.24	19.23	-0.03	1	25637
11:20:39	19.22	19.23	19.23	-0.03	58	25636
11:20:38	19.22	19.23	19.23	-0.03	499	25578
11:20:37	19.22	19.23	19.22	-0.04	1	25079
11:20:23	19.22	19.23	19.22	-0.04	1	25078
11:20:15	19.21	19.22	19.22	-0.04	262	25077
11:20:10	19.21	19.22	19.22	-0.04	240	24815
11:20:06	19.20	19.21	19.21	-0.05	1	24575
11:20:03	19.19	19.20	19.20	-0.06	6	24574
11:19:43	19.20	19.21	19.20	-0.06	4	24568
11:19:37	19.20	19.22	19.20	-0.06	1	24564
11:19:29	19.20	19.22	19.20	-0.06	1	24563
11:19:09	19.20	19.22	19.20	-0.06	2	24562
11:19:08	19.20	19.21	19.21	-0.05	52	24560
11:19:06	19.20	19.21	19.20	-0.06	30	24508
11:18:58	19.20	19.21	19.20	-0.06	3	24478
11:18:53	19.20	19.21	19.20	-0.06	5	24475
11:18:45	19.20	19.21	19.20	-0.06	2	24470
11:18:36	19.20	19.21	19.20	-0.06	6	24468
11:18:35	19.20	19.21	19.20	-0.06	2	24462
11:18:29	19.20	19.21	19.20	-0.06	5	24460
11:18:13	19.19	19.20	19.20	-0.06	31	24455
11:17:47	19.18	19.19	19.19	-0.07	5	24424
11:16:16	19.19	19.20	19.20	-0.06	5	24419
11:16:01	19.20	19.21	19.20	-0.06	8	24414
11:15:57	19.20	19.21	19.20	-0.06	1	24406
11:15:56	19.19	19.20	19.20	-0.06	10	24405
11:15:06	19.20	19.21	19.20	-0.06	1	24395
11:14:44	19.21	19.22	19.21	-0.05	28	24394
11:14:37	19.20	19.22	19.22	-0.04	2	24366
11:14:35	19.21	19.22	19.21	-0.05	1	24364
11:14:31	19.20	19.21	19.21	-0.05	109	24363
11:14:31	19.20	19.21	19.21	-0.05	499	24254
11:14:10	19.19	19.20	19.20	-0.06	111	23755
11:13:47	19.18	19.19	19.19	-0.07	4	23644
11:13:42	19.18	19.20	19.20	-0.06	1	23640
11:12:08	19.19	19.20	19.19	-0.07	11	23639
11:11:42	19.20	19.21	19.20	-0.06	1	23628
11:11:18	19.19	19.20	19.20	-0.06	6	23627
11:11:02	19.19	19.20	19.20	-0.06	45	23621
11:10:58	19.19	19.20	19.19	-0.07	5	23576
11:10:54	19.18	19.19	19.19	-0.07	9	23571
11:10:21	19.18	19.19	19.19	-0.07	75	23562
11:10:18	19.18	19.19	19.18	-0.08	2	23487
11:10:17	19.17	19.18	19.18	-0.08	2	23485
11:10:12	19.17	19.18	19.18	-0.08	1	23483
11:10:09	19.17	19.18	19.18	-0.08	1	23482
11:09:42	19.18	19.19	19.18	-0.08	1	23481
11:09:18	19.19	19.21	19.19	-0.07	1	23480
11:09:03	19.19	19.20	19.20	-0.06	256	23479
11:08:42	19.18	19.19	19.19	-0.07	207	23223
11:08:37	19.18	19.19	19.18	-0.08	2	23016
11:08:17	19.18	19.19	19.18	-0.08	1	23014
11:07:33	19.19	19.20	19.19	-0.07	2	23013
11:07:07	19.19	19.20	19.20	-0.06	240	23011
11:07:00	19.18	19.19	19.19	-0.07	230	22771
11:06:41	19.18	19.19	19.19	-0.07	1	22541
11:06:04	19.18	19.19	19.19	-0.07	128	22540
11:05:58	19.17	19.18	19.18	-0.08	1	22412
11:05:32	19.17	19.18	19.18	-0.08	105	22411
11:05:22	19.17	19.18	19.17	-0.09	3	22306
11:05:19	19.17	19.18	19.17	-0.09	3	22303
11:05:09	19.16	19.17	19.17	-0.09	1	22300
11:04:54	19.17	19.18	19.17	-0.09	3	22299
11:04:49	19.17	19.18	19.17	-0.09	1	22296
11:04:41	19.18	19.19	19.18	-0.08	1	22295
11:04:17	19.17	19.18	19.18	-0.08	80	22294
11:04:02	19.17	19.18	19.17	-0.09	6	22214
11:03:52	19.16	19.17	19.17	-0.09	5	22208
11:03:48	19.16	19.17	19.17	-0.09	1	22203
11:03:22	19.17	19.18	19.17	-0.09	70	22202
11:03:07	19.18	19.19	19.18	-0.08	1	22132
11:02:50	19.19	19.20	19.19	-0.07	1	22131
11:02:49	19.19	19.20	19.18	-0.08	9	22130
11:02:49	19.19	19.20	19.19	-0.07	1	22121
11:02:47	19.18	19.19	19.19	-0.07	356	22120
11:02:47	19.18	19.19	19.19	-0.07	230	21764
11:02:44	19.18	19.19	19.18	-0.08	25	21534
11:02:39	19.18	19.19	19.18	-0.08	5	21509
11:02:35	19.18	19.19	19.18	-0.08	5	21504
11:02:32	19.18	19.19	19.18	-0.08	5	21499
11:02:32	19.17	19.18	19.18	-0.08	4	21494
11:02:30	19.17	19.18	19.18	-0.08	2	21490
11:02:24	19.18	19.19	19.18	-0.08	1	21488
11:02:20	19.17	19.18	19.18	-0.08	332	21487
11:02:17	19.16	19.17	19.17	-0.09	1	21155
11:02:09	19.17	19.18	19.17	-0.09	3	21154
11:02:07	19.17	19.18	19.17	-0.09	1	21151
11:02:04	19.17	19.18	19.17	-0.09	20	21150
11:02:02	19.16	19.17	19.17	-0.09	96	21130
11:02:00	19.16	19.17	19.16	-0.10	3	21034
11:01:59	19.16	19.17	19.17	-0.09	1	21031
11:01:54	19.16	19.17	19.16	-0.10	5	21030
11:01:34	19.16	19.17	19.16	-0.10	3	21025
11:01:28	19.15	19.16	19.16	-0.10	4	21022
11:01:26	19.16	19.18	19.16	-0.10	1	21018
11:01:21	19.17	19.18	19.17	-0.09	1	21017
11:01:21	19.16	19.17	19.17	-0.09	230	21016
11:01:20	19.16	19.17	19.16	-0.10	10	20786
11:01:18	19.16	19.17	19.16	-0.10	1	20776
11:01:17	19.15	19.16	19.16	-0.10	5	20775
11:01:08	19.16	19.17	19.16	-0.10	55	20770
11:01:06	19.16	19.17	19.16	-0.10	1	20715
11:01:01	19.15	19.17	19.15	-0.11	1	20714
11:00:57	19.16	19.17	19.16	-0.10	1	20713
11:00:56	19.15	19.16	19.16	-0.10	114	20712
11:00:55	19.15	19.16	19.15	-0.11	5	20598
11:00:54	19.15	19.16	19.15	-0.11	1	20593
11:00:53	19.15	19.16	19.15	-0.11	1	20592
11:00:51	19.14	19.15	19.15	-0.11	2	20591
11:00:43	19.15	19.16	19.15	-0.11	1	20589
11:00:42	19.14	19.15	19.15	-0.11	64	20588
11:00:36	19.14	19.15	19.14	-0.12	1	20524
11:00:21	19.14	19.15	19.14	-0.12	20	20523
11:00:21	19.13	19.14	19.14	-0.12	121	20503
11:00:18	19.13	19.14	19.13	-0.13	1	20382
11:00:18	19.12	19.13	19.13	-0.13	102	20381
11:00:01	19.12	19.13	19.12	-0.14	1	20279
10:59:59	19.12	19.13	19.12	-0.14	2	20278
10:59:57	19.12	19.13	19.12	-0.14	1	20276
10:59:56	19.11	19.12	19.12	-0.14	37	20275
10:59:52	19.11	19.12	19.12	-0.14	100	20238
10:59:48	19.11	19.12	19.11	-0.15	5	20138
10:59:46	19.11	19.12	19.11	-0.15	1	20133
10:59:45	19.10	19.11	19.11	-0.15	39	20132
10:59:25	19.09	19.10	19.10	-0.16	1	20093
10:59:02	19.08	19.10	19.08	-0.18	1	20092
10:58:47	19.09	19.10	19.09	-0.17	9	20091
10:58:24	19.09	19.10	19.09	-0.17	1	20082
10:58:12	19.10	19.11	19.10	-0.16	1	20081
10:57:53	19.10	19.11	19.10	-0.16	1	20080
10:57:19	19.10	19.11	19.10	-0.16	1	20079
10:57:18	19.09	19.10	19.10	-0.16	43	20078
10:57:11	19.08	19.09	19.09	-0.17	5	20035
10:56:55	19.08	19.09	19.08	-0.18	1	20030
10:56:49	19.09	19.10	19.09	-0.17	5	20029
10:56:06	19.09	19.10	19.09	-0.17	1	20024
10:56:05	19.08	19.09	19.09	-0.17	1	20023
10:54:43	19.08	19.10	19.10	-0.16	1	20022
10:53:43	19.09	19.10	19.09	-0.17	1	20021
10:53:43	19.09	19.10	19.09	-0.17	10	20020
10:53:43	19.09	19.10	19.09	-0.17	10	20010
10:53:21	19.10	19.11	19.10	-0.16	1	20000
10:53:21	19.10	19.11	19.10	-0.16	10	19999
10:53:21	19.10	19.11	19.10	-0.16	10	19989
10:53:10	19.10	19.11	19.10	-0.16	1	19979
10:53:06	19.10	19.11	19.10	-0.16	10	19978
10:52:48	19.10	19.11	19.10	-0.16	1	19968
10:52:37	19.10	19.11	19.10	-0.16	1	19967
10:52:24	19.10	19.11	19.11	-0.15	2	19966
10:52:15	19.08	19.10	19.11	-0.15	9	19964
10:52:15	19.08	19.10	19.10	-0.16	1	19955
10:51:49	19.11	19.12	19.11	-0.15	90	19954
10:51:42	19.10	19.11	19.11	-0.15	66	19864
10:51:40	19.09	19.10	19.10	-0.16	12	19798
10:51:31	19.09	19.10	19.10	-0.16	100	19786
10:51:22	19.08	19.09	19.09	-0.17	65	19686
10:50:54	19.08	19.09	19.08	-0.18	12	19621
10:50:45	19.07	19.08	19.08	-0.18	114	19609
10:50:38	19.06	19.07	19.07	-0.19	1	19495
10:50:14	19.07	19.08	19.07	-0.19	1	19494
10:49:54	19.07	19.08	19.07	-0.19	5	19493
10:49:50	19.07	19.08	19.07	-0.19	1	19488
10:49:25	19.07	19.08	19.07	-0.19	1	19487
10:49:03	19.06	19.07	19.07	-0.19	1	19486
10:48:34	19.06	19.07	19.07	-0.19	1	19485
10:47:58	19.05	19.06	19.06	-0.20	97	19484
10:47:58	19.06	19.08	19.06	-0.20	3	19387
10:47:08	19.07	19.08	19.06	-0.20	98	19384
10:47:08	19.07	19.08	19.07	-0.19	102	19286
10:46:49	19.06	19.07	19.07	-0.19	51	19184
10:45:09	19.06	19.07	19.07	-0.19	31	19133
10:45:06	19.06	19.07	19.07	-0.19	100	19102
10:45:01	19.05	19.06	19.06	-0.20	14	19002
10:44:52	19.04	19.06	19.06	-0.20	1	18988
10:43:52	19.05	19.06	19.06	-0.20	16	18987
10:43:51	19.05	19.06	19.06	-0.20	10	18971
10:43:36	19.05	19.06	19.06	-0.20	10	18961
10:43:35	19.05	19.06	19.05	-0.21	1	18951
10:42:55	19.05	19.06	19.05	-0.21	1	18950
10:42:42	19.04	19.05	19.05	-0.21	2	18949
10:42:16	19.03	19.04	19.04	-0.22	33	18947
10:42:16	19.03	19.04	19.04	-0.22	1	18914
10:41:39	19.03	19.04	19.04	-0.22	1	18913
10:41:13	19.03	19.04	19.04	-0.22	5	18912
10:40:34	19.04	19.05	19.04	-0.22	3	18907
10:40:27	19.04	19.05	19.05	-0.21	10	18904
10:38:33	19.05	19.06	19.05	-0.21	9	18894
10:37:14	19.05	19.06	19.06	-0.20	1	18885
10:36:53	19.06	19.07	19.06	-0.20	4	18884
10:36:53	19.06	19.07	19.07	-0.19	1	18880
10:36:48	19.06	19.07	19.07	-0.19	1	18879
10:36:39	19.06	19.07	19.06	-0.20	1	18878
10:36:20	19.07	19.08	19.07	-0.19	1	18877
10:36:11	19.07	19.08	19.07	-0.19	1	18876
10:35:55	19.07	19.08	19.07	-0.19	1	18875
10:35:35	19.08	19.09	19.08	-0.18	1	18874
10:35:18	19.07	19.09	19.09	-0.17	1	18873
10:35:09	19.09	19.10	19.09	-0.17	1	18872
10:35:08	19.08	19.09	19.09	-0.17	19	18871
10:35:04	19.07	19.08	19.08	-0.18	24	18852
10:35:04	19.07	19.08	19.07	-0.19	1	18828
10:34:57	19.06	19.07	19.08	-0.18	17	18827
10:34:57	19.06	19.07	19.07	-0.19	8	18810
10:34:57	19.05	19.06	19.06	-0.20	69	18802
10:34:46	19.05	19.06	19.05	-0.21	1	18733
10:34:41	19.04	19.05	19.05	-0.21	4	18732
10:34:34	19.04	19.05	19.05	-0.21	1	18728
10:34:18	19.04	19.05	19.05	-0.21	5	18727
10:33:51	19.03	19.05	19.05	-0.21	1	18722
10:33:42	19.03	19.05	19.05	-0.21	5	18721
10:33:06	19.04	19.05	19.05	-0.21	38	18716
10:32:56	19.03	19.05	19.05	-0.21	2	18678
10:32:10	19.03	19.04	19.04	-0.22	5	18676
10:31:51	19.02	19.04	19.04	-0.22	5	18671
10:31:42	19.02	19.04	19.04	-0.22	2	18666
10:31:18	19.02	19.03	19.03	-0.23	5	18664
10:31:00	19.02	19.03	19.03	-0.23	4	18659
10:30:27	19.02	19.03	19.03	-0.23	2	18655
10:27:49	19.00	19.02	19.00	-0.26	11	18653
10:27:47	19.01	19.02	19.01	-0.25	6	18642
10:25:29	19.01	19.03	19.03	-0.23	2	18636
10:25:09	19.00	19.01	19.01	-0.25	2	18634
10:24:43	19.00	19.01	19.00	-0.26	2	18632
10:24:40	19.00	19.01	19.00	-0.26	3	18630
10:24:23	18.99	19.00	19.00	-0.26	4	18627
10:24:04	18.99	19.00	19.00	-0.26	1	18623
10:23:48	18.99	19.01	19.01	-0.25	1	18622
10:21:31	18.98	19.00	19.00	-0.26	1	18621
10:21:04	18.98	18.99	18.99	-0.27	1	18620
10:21:02	18.99	19.00	18.99	-0.27	2	18619
10:20:45	18.99	19.00	19.00	-0.26	2	18617
10:20:44	18.99	19.00	19.00	-0.26	2	18615
10:20:28	18.99	19.01	19.01	-0.25	10	18613
10:20:05	19.01	19.02	19.01	-0.25	12	18603
10:20:02	19.01	19.02	19.02	-0.24	1	18591
10:19:43	19.01	19.04	19.04	-0.22	1	18590
10:19:09	19.02	19.03	19.02	-0.24	2	18589
10:18:18	19.02	19.03	19.02	-0.24	1	18587
10:18:15	19.02	19.03	19.03	-0.23	1	18586
10:17:30	19.02	19.03	19.03	-0.23	1	18585
10:17:04	19.00	19.01	19.01	-0.25	1	18584
10:14:26	18.97	18.98	18.97	-0.29	12	18583
10:14:22	18.98	18.99	18.98	-0.28	1	18571
10:14:01	18.99	19.00	18.99	-0.27	7	18570
10:13:55	19.00	19.01	19.00	-0.26	9	18563
10:13:42	19.00	19.01	19.00	-0.26	1	18554
10:13:24	19.01	19.02	19.00	-0.26	17	18553
10:13:24	19.01	19.02	19.01	-0.25	8	18536
10:13:15	19.02	19.03	19.02	-0.24	8	18528
10:12:24	19.02	19.04	19.02	-0.24	2	18520
10:12:10	19.03	19.04	19.03	-0.23	15	18518
10:11:29	19.03	19.05	19.05	-0.21	9	18503
10:09:53	19.02	19.05	19.05	-0.21	1	18494
10:09:42	19.03	19.05	19.05	-0.21	5	18493
10:09:38	19.03	19.05	19.03	-0.23	7	18488
10:09:28	19.03	19.05	19.05	-0.21	4	18481
10:08:55	19.01	19.02	19.02	-0.24	52	18477
10:08:35	19.01	19.02	19.01	-0.25	5	18425
10:08:34	19.00	19.01	19.01	-0.25	13	18420
10:08:34	19.00	19.01	19.01	-0.25	1	18407
10:08:06	19.00	19.01	19.01	-0.25	1	18406
10:08:00	19.00	19.01	19.01	-0.25	1	18405
10:07:45	19.00	19.01	19.01	-0.25	2	18404
10:07:43	19.00	19.01	19.01	-0.25	1	18402
10:07:36	19.00	19.01	19.01	-0.25	1	18401
10:07:06	19.00	19.01	19.01	-0.25	200	18400
10:06:37	18.99	19.00	19.00	-0.26	196	18200
10:06:30	18.99	19.00	19.00	-0.26	5	18004
10:06:27	18.99	19.00	19.00	-0.26	1	17999
10:06:27	18.99	19.00	19.00	-0.26	10	17998
10:06:22	18.99	19.00	19.00	-0.26	1	17988
10:06:20	19.00	19.02	19.00	-0.26	8	17987
10:05:51	19.00	19.02	19.02	-0.24	1	17979
10:05:25	19.00	19.02	19.02	-0.24	20	17978
10:05:13	19.03	19.04	19.03	-0.23	3	17958
10:05:12	19.03	19.04	19.04	-0.22	1	17955
10:05:07	19.03	19.05	19.05	-0.21	1	17954
10:05:01	19.03	19.05	19.05	-0.21	1	17953
10:04:47	19.03	19.04	19.04	-0.22	1	17952
10:04:43	19.03	19.04	19.03	-0.23	5	17951
10:04:41	19.02	19.03	19.03	-0.23	3	17946
10:04:35	19.03	19.05	19.03	-0.23	7	17943
10:04:34	19.03	19.05	19.03	-0.23	1	17936
10:04:31	19.03	19.04	19.04	-0.22	490	17935
10:04:29	19.03	19.04	19.03	-0.23	1	17445
10:03:58	19.03	19.04	19.03	-0.23	224	17444
10:03:55	19.00	19.01	19.03	-0.23	240	17220
10:03:55	19.00	19.01	19.02	-0.24	5	16980
10:03:55	19.00	19.01	19.01	-0.25	21	16975
10:03:10	18.96	18.97	18.97	-0.29	3	16954
10:01:42	18.92	18.93	18.92	-0.34	10	16951
10:01:40	18.92	18.93	18.92	-0.34	9	16941
10:01:31	18.91	18.92	18.92	-0.34	1	16932
10:01:12	18.90	18.92	18.92	-0.34	10	16931
10:01:11	18.91	18.92	18.91	-0.35	212	16921
10:01:10	18.92	18.93	18.92	-0.34	29	16709
10:00:16	18.92	18.93	18.92	-0.34	131	16680
10:00:14	18.92	18.93	18.93	-0.33	1	16549
10:00:10	18.92	18.93	18.93	-0.33	1	16548
10:00:06	18.92	18.93	18.93	-0.33	30	16547
10:00:05	18.92	18.93	18.93	-0.33	10	16517
10:00:04	18.92	18.93	18.93	-0.33	5	16507
09:59:58	18.92	18.93	18.93	-0.33	1	16502
09:59:54	18.93	18.94	18.93	-0.33	1	16501
09:59:49	18.92	18.93	18.93	-0.33	1	16500
09:59:48	18.92	18.93	18.93	-0.33	1	16499
09:59:30	18.92	18.93	18.93	-0.33	2	16498
09:59:27	18.92	18.93	18.93	-0.33	10	16496
09:59:20	18.92	18.93	18.93	-0.33	1	16486
09:59:19	18.92	18.93	18.93	-0.33	1	16485
09:59:15	18.93	18.94	18.93	-0.33	23	16484
09:59:13	18.93	18.94	18.94	-0.32	20	16461
09:59:07	18.93	18.94	18.94	-0.32	1	16441
09:58:58	18.93	18.95	18.95	-0.31	20	16440
09:58:42	18.93	18.94	18.93	-0.33	2	16420
09:58:32	18.92	18.93	18.93	-0.33	1	16418
09:58:30	18.93	18.94	18.93	-0.33	128	16417
09:58:28	18.93	18.94	18.94	-0.32	1	16289
09:58:27	18.93	18.94	18.94	-0.32	2	16288
09:58:23	18.94	18.95	18.94	-0.32	96	16286
09:58:10	18.94	18.95	18.94	-0.32	59	16190
09:57:50	18.95	18.96	18.95	-0.31	91	16131
09:57:42	18.96	18.97	18.96	-0.30	1	16040
09:57:41	18.96	18.97	18.97	-0.29	2	16039
09:57:20	18.95	18.96	18.96	-0.30	1	16037
09:57:19	18.96	18.97	18.96	-0.30	109	16036
09:57:15	18.97	18.98	18.97	-0.29	29	15927
09:57:00	18.98	18.99	18.98	-0.28	62	15898
09:56:56	18.98	18.99	18.99	-0.27	1	15836
09:56:34	18.99	19.00	18.99	-0.27	1	15835
09:56:21	18.98	18.99	18.98	-0.28	1	15834
09:55:54	18.99	19.00	18.99	-0.27	6	15833
09:55:36	18.99	19.00	19.00	-0.26	2	15827
09:55:08	18.99	19.00	18.99	-0.27	31	15825
09:55:00	19.00	19.01	19.00	-0.26	4	15794
09:53:45	18.99	19.00	18.99	-0.27	11	15790
09:53:42	18.99	19.01	19.01	-0.25	138	15779
09:53:21	18.99	19.00	19.00	-0.26	1	15641
09:52:54	18.98	18.99	18.99	-0.27	2	15640
09:52:51	18.98	18.99	18.99	-0.27	5	15638
09:52:49	18.98	18.99	18.99	-0.27	1	15633
09:52:44	18.99	19.00	18.99	-0.27	4	15632
09:52:40	18.98	18.99	18.99	-0.27	1	15628
09:52:33	18.98	18.99	18.99	-0.27	1	15627
09:52:29	18.98	18.99	18.99	-0.27	1	15626
09:52:17	18.98	18.99	18.99	-0.27	1	15625
09:51:26	18.97	18.98	18.98	-0.28	1	15624
09:51:13	18.97	18.98	18.97	-0.29	65	15623
09:51:08	18.98	18.99	18.98	-0.28	6	15558
09:50:47	18.97	18.98	18.98	-0.28	1	15552
09:50:37	18.97	18.98	18.98	-0.28	30	15551
09:49:57	18.96	18.97	18.97	-0.29	133	15521
09:49:53	18.97	18.98	18.97	-0.29	2	15388
09:49:15	18.95	18.96	18.96	-0.30	3	15386
09:49:13	18.95	18.96	18.96	-0.30	1	15383
09:49:06	18.95	18.96	18.96	-0.30	3	15382
09:49:01	18.95	18.96	18.96	-0.30	50	15379
09:48:54	18.95	18.96	18.96	-0.30	1	15329
09:48:54	18.96	18.97	18.96	-0.30	5	15328
09:48:44	18.95	18.96	18.96	-0.30	1	15323
09:48:43	18.96	18.97	18.96	-0.30	23	15322
09:48:43	18.96	18.97	18.97	-0.29	1	15299
09:48:41	18.96	18.97	18.97	-0.29	1	15298
09:48:40	18.96	18.97	18.97	-0.29	10	15297
09:48:39	18.96	18.97	18.97	-0.29	2	15287
09:48:31	18.97	18.98	18.97	-0.29	2	15285
09:48:09	18.95	18.96	18.96	-0.30	19	15283
09:47:59	18.95	18.96	18.96	-0.30	1	15264
09:47:59	18.95	18.96	18.96	-0.30	1	15263
09:47:57	18.95	18.96	18.96	-0.30	2	15262
09:47:54	18.95	18.96	18.96	-0.30	5	15260
09:47:28	18.95	18.96	18.96	-0.30	2	15255
09:47:15	18.94	18.95	18.95	-0.31	1	15253
09:47:13	18.94	18.95	18.95	-0.31	2	15252
09:47:12	18.95	18.96	18.95	-0.31	3	15250
09:47:09	18.94	18.95	18.95	-0.31	5	15247
09:47:05	18.94	18.95	18.95	-0.31	1	15242
09:47:03	18.95	18.96	18.95	-0.31	39	15241
09:46:48	18.95	18.97	18.97	-0.29	5	15202
09:46:42	18.94	18.95	18.97	-0.29	3	15197
09:46:42	18.94	18.95	18.96	-0.30	10	15194
09:46:42	18.94	18.95	18.95	-0.31	12	15184
09:46:42	18.94	18.95	18.95	-0.31	1	15172
09:46:42	18.94	18.95	18.95	-0.31	6	15171
09:46:37	18.94	18.95	18.95	-0.31	2	15165
09:46:37	18.94	18.95	18.95	-0.31	1	15163
09:46:32	18.95	18.96	18.95	-0.31	21	15162
09:46:20	18.94	18.95	18.95	-0.31	7	15141
09:46:18	18.94	18.95	18.95	-0.31	1	15134
09:46:18	18.94	18.95	18.95	-0.31	2	15133
09:46:13	18.94	18.95	18.95	-0.31	2	15131
09:46:06	18.94	18.95	18.94	-0.32	70	15129
09:46:04	18.94	18.95	18.95	-0.31	1	15059
09:46:02	18.94	18.95	18.95	-0.31	10	15058
09:46:00	18.94	18.95	18.95	-0.31	1	15048
09:45:55	18.94	18.95	18.95	-0.31	5	15047
09:45:45	18.93	18.94	18.95	-0.31	5	15042
09:45:45	18.93	18.94	18.94	-0.32	1	15037
09:45:44	18.93	18.94	18.94	-0.32	1	15036
09:45:42	18.93	18.94	18.94	-0.32	5	15035
09:45:41	18.93	18.94	18.94	-0.32	1	15030
09:45:39	18.93	18.94	18.94	-0.32	1	15029
09:45:38	18.93	18.94	18.94	-0.32	1	15028
09:45:37	18.93	18.94	18.94	-0.32	1	15027
09:45:35	18.93	18.94	18.94	-0.32	1	15026
09:45:31	18.93	18.94	18.94	-0.32	1	15025
09:45:30	18.94	18.95	18.94	-0.32	256	15024
09:45:27	18.94	18.95	18.95	-0.31	1	14768
09:45:24	18.95	18.96	18.95	-0.31	3	14767
09:45:15	18.95	18.96	18.95	-0.31	93	14764
09:45:08	18.95	18.96	18.96	-0.30	1	14671
09:44:58	18.95	18.96	18.96	-0.30	5	14670
09:44:49	18.95	18.96	18.95	-0.31	80	14665
09:44:44	18.95	18.96	18.96	-0.30	1	14585
09:44:42	18.95	18.96	18.96	-0.30	2	14584
09:44:40	18.95	18.96	18.96	-0.30	1	14582
09:44:38	18.96	18.97	18.96	-0.30	5	14581
09:44:34	18.95	18.96	18.97	-0.29	2	14576
09:44:34	18.95	18.96	18.96	-0.30	3	14574
09:44:34	18.95	18.96	18.96	-0.30	3	14571
09:44:21	18.94	18.96	18.96	-0.30	20	14568
09:44:18	18.94	18.95	18.95	-0.31	2	14548
09:44:15	18.95	18.96	18.95	-0.31	2	14546
09:44:11	18.94	18.95	18.95	-0.31	5	14544
09:44:10	18.95	18.96	18.95	-0.31	2	14539
09:44:07	18.94	18.95	18.95	-0.31	10	14537
09:44:07	18.94	18.95	18.95	-0.31	3	14527
09:44:05	18.94	18.95	18.95	-0.31	1	14524
09:44:05	18.94	18.95	18.95	-0.31	40	14523
09:44:03	18.95	18.96	18.95	-0.31	21	14483
09:44:03	18.95	18.96	18.95	-0.31	1	14462
09:44:02	18.95	18.96	18.95	-0.31	1	14461
09:43:56	18.94	18.95	18.95	-0.31	1	14460
09:43:56	18.94	18.95	18.95	-0.31	1	14459
09:43:55	18.95	18.96	18.95	-0.31	22	14458
09:43:54	18.95	18.96	18.96	-0.30	1	14436
09:43:50	18.95	18.96	18.96	-0.30	5	14435
09:43:49	18.95	18.96	18.96	-0.30	1	14430
09:43:39	18.95	18.97	18.97	-0.29	2	14429
09:43:35	18.97	18.98	18.95	-0.31	168	14427
09:43:35	18.97	18.98	18.96	-0.30	33	14259
09:43:35	18.97	18.98	18.97	-0.29	33	14226
09:43:23	18.96	18.98	18.96	-0.30	104	14193
09:43:22	18.96	18.98	18.98	-0.28	1	14089
09:43:17	18.96	18.97	18.97	-0.29	10	14088
09:43:13	18.96	18.97	18.97	-0.29	1	14078
09:43:10	18.97	18.98	18.97	-0.29	96	14077
09:43:06	18.98	18.99	18.98	-0.28	13	13981
09:42:42	18.97	18.99	18.97	-0.29	1	13968
09:42:39	18.97	18.98	18.98	-0.28	1	13967
09:42:35	18.97	18.98	18.98	-0.28	20	13966
09:42:34	18.98	18.99	18.98	-0.28	110	13946
09:42:34	18.98	18.99	18.99	-0.27	5	13836
09:42:32	18.98	18.99	18.99	-0.27	10	13831
09:42:29	18.99	19.00	18.99	-0.27	11	13821
09:42:27	18.99	19.00	18.99	-0.27	2	13810
09:42:08	18.98	18.99	18.99	-0.27	1	13808
09:41:57	18.99	19.00	18.99	-0.27	28	13807
09:41:56	18.99	19.00	19.00	-0.26	1	13779
09:41:56	18.99	19.00	19.00	-0.26	1	13778
09:41:45	19.00	19.01	19.00	-0.26	13	13777
09:41:45	19.00	19.01	19.00	-0.26	169	13764
09:41:44	19.00	19.01	19.00	-0.26	58	13595
09:41:44	19.00	19.01	19.00	-0.26	240	13537
09:41:43	19.00	19.01	19.01	-0.25	10	13297
09:41:41	19.00	19.01	19.01	-0.25	1	13287
09:41:34	19.01	19.02	19.01	-0.25	1	13286
09:41:28	19.00	19.01	19.01	-0.25	3	13285
09:41:28	19.01	19.02	19.01	-0.25	18	13282
09:41:22	19.02	19.03	19.02	-0.24	11	13264
09:41:14	19.03	19.04	19.03	-0.23	52	13253
09:41:11	19.03	19.04	19.04	-0.22	1	13201
09:41:00	19.04	19.05	19.04	-0.22	50	13200
09:40:46	19.03	19.05	19.02	-0.24	5	13150
09:40:46	19.03	19.05	19.03	-0.23	5	13145
09:40:24	19.01	19.02	19.02	-0.24	1	13140
09:40:10	19.00	19.02	19.00	-0.26	1	13139
09:40:09	19.00	19.03	19.03	-0.23	5	13138
09:40:02	19.02	19.03	19.01	-0.25	54	13133
09:40:02	19.02	19.03	19.02	-0.24	4	13079
09:40:02	19.02	19.03	19.03	-0.23	1	13075
09:39:59	19.03	19.04	19.03	-0.23	47	13074
09:39:52	19.03	19.04	19.03	-0.23	10	13027
09:38:51	19.01	19.02	19.00	-0.26	2	13017
09:38:51	19.01	19.02	19.01	-0.25	3	13015
09:38:46	19.00	19.01	19.01	-0.25	7	13012
09:38:45	19.00	19.01	19.01	-0.25	5	13005
09:38:44	19.00	19.01	19.01	-0.25	2	13000
09:38:42	19.00	19.01	19.00	-0.26	499	12998
09:38:41	19.01	19.02	19.01	-0.25	16	12499
09:38:33	19.00	19.01	19.01	-0.25	5	12483
09:38:31	19.00	19.01	19.01	-0.25	5	12478
09:38:29	19.00	19.01	19.01	-0.25	2	12473
09:38:25	19.00	19.01	19.01	-0.25	3	12471
09:38:24	19.00	19.01	19.01	-0.25	1	12468
09:38:22	19.00	19.01	19.01	-0.25	3	12467
09:38:21	19.00	19.01	19.01	-0.25	1	12464
09:38:20	19.00	19.01	19.01	-0.25	1	12463
09:38:18	19.01	19.02	19.01	-0.25	9	12462
09:38:12	19.00	19.01	19.01	-0.25	1	12453
09:38:10	19.00	19.01	19.01	-0.25	50	12452
09:38:08	19.00	19.01	19.01	-0.25	1	12402
09:38:07	19.00	19.01	19.01	-0.25	10	12401
09:38:07	19.01	19.02	19.01	-0.25	35	12391
09:37:59	19.01	19.02	19.02	-0.24	1	12356
09:37:58	19.01	19.02	19.02	-0.24	1	12355
09:37:58	19.01	19.02	19.02	-0.24	1	12354
09:37:57	19.01	19.02	19.02	-0.24	6	12353
09:37:54	19.02	19.03	19.02	-0.24	1	12347
09:37:49	19.02	19.03	19.02	-0.24	3	12346
09:37:47	19.01	19.03	19.01	-0.25	196	12343
09:37:40	19.01	19.02	19.02	-0.24	1	12147
09:37:39	19.01	19.02	19.02	-0.24	1	12146
09:37:37	19.01	19.02	19.02	-0.24	1	12145
09:37:37	19.01	19.02	19.02	-0.24	1	12144
09:37:36	19.01	19.02	19.02	-0.24	10	12143
09:37:32	19.02	19.03	19.02	-0.24	123	12133
09:37:30	19.03	19.04	19.03	-0.23	2	12010
09:37:30	19.03	19.04	19.03	-0.23	2	12008
09:37:28	19.02	19.03	19.03	-0.23	5	12006
09:37:25	19.03	19.04	19.03	-0.23	75	12001
09:37:23	19.03	19.04	19.03	-0.23	10	11926
09:37:23	19.03	19.04	19.04	-0.22	1	11916
09:37:21	19.03	19.04	19.04	-0.22	2	11915
09:37:15	19.03	19.04	19.04	-0.22	1	11913
09:37:13	19.04	19.05	19.04	-0.22	2	11912
09:37:06	19.03	19.04	19.04	-0.22	2	11910
09:37:04	19.04	19.05	19.04	-0.22	1	11908
09:37:01	19.03	19.04	19.04	-0.22	1	11907
09:36:59	19.03	19.04	19.04	-0.22	1	11906
09:36:59	19.03	19.04	19.04	-0.22	10	11905
09:36:58	19.03	19.04	19.04	-0.22	1	11895
09:36:52	19.04	19.05	19.04	-0.22	109	11894
09:36:47	19.04	19.05	19.05	-0.21	2	11785
09:36:46	19.05	19.06	19.05	-0.21	3	11783
09:36:46	19.05	19.06	19.05	-0.21	151	11780
09:36:45	19.05	19.06	19.06	-0.20	50	11629
09:36:44	19.05	19.06	19.06	-0.20	2	11579
09:36:42	19.05	19.06	19.06	-0.20	10	11577
09:36:35	19.05	19.07	19.07	-0.19	3	11567
09:36:35	19.05	19.07	19.07	-0.19	2	11564
09:36:29	19.06	19.07	19.06	-0.20	235	11562
09:36:29	19.06	19.07	19.07	-0.19	1	11327
09:36:26	19.07	19.08	19.07	-0.19	10	11326
09:36:18	19.08	19.09	19.08	-0.18	1	11316
09:36:16	19.09	19.10	19.09	-0.17	1	11315
09:35:34	19.04	19.05	19.05	-0.21	14	11314
09:35:34	19.04	19.05	19.05	-0.21	1	11300
09:35:33	19.04	19.05	19.05	-0.21	1	11299
09:35:31	19.04	19.05	19.05	-0.21	3	11298
09:35:30	19.04	19.05	19.05	-0.21	10	11295
09:35:26	19.05	19.07	19.05	-0.21	1	11285
09:35:20	19.05	19.06	19.05	-0.21	28	11284
09:35:19	19.05	19.06	19.06	-0.20	5	11256
09:35:17	19.05	19.06	19.06	-0.20	13	11251
09:35:00	19.06	19.07	19.06	-0.20	1	11238
09:34:58	19.04	19.05	19.05	-0.21	10	11237
09:34:57	19.04	19.05	19.05	-0.21	1	11227
09:34:56	19.04	19.05	19.05	-0.21	10	11226
09:34:55	19.04	19.05	19.05	-0.21	15	11216
09:34:54	19.05	19.06	19.05	-0.21	136	11201
09:34:51	19.05	19.06	19.06	-0.20	10	11065
09:34:47	19.05	19.06	19.06	-0.20	5	11055
09:34:43	19.06	19.07	19.06	-0.20	25	11050
09:34:27	19.06	19.08	19.06	-0.20	1	11025
09:34:21	19.05	19.06	19.06	-0.20	50	11024
09:34:16	19.05	19.08	19.08	-0.18	7	10974
09:34:06	19.04	19.05	19.05	-0.21	1	10967
09:34:06	19.04	19.05	19.05	-0.21	5	10966
09:34:05	19.04	19.05	19.05	-0.21	1	10961
09:34:05	19.04	19.05	19.05	-0.21	10	10960
09:34:04	19.04	19.05	19.05	-0.21	1	10950
09:34:04	19.04	19.05	19.05	-0.21	1	10949
09:34:03	19.05	19.06	19.05	-0.21	51	10948
09:34:01	19.05	19.06	19.06	-0.20	1	10897
09:33:58	19.05	19.06	19.06	-0.20	50	10896
09:33:55	19.05	19.06	19.05	-0.21	1	10846
09:33:49	19.04	19.05	19.05	-0.21	1	10845
09:33:46	19.04	19.05	19.05	-0.21	1	10844
09:33:44	19.04	19.05	19.05	-0.21	5	10843
09:33:42	19.04	19.05	19.05	-0.21	10	10838
09:33:41	19.04	19.05	19.05	-0.21	20	10828
09:33:40	19.04	19.05	19.05	-0.21	1	10808
09:33:39	19.05	19.06	19.05	-0.21	141	10807
09:33:37	19.05	19.06	19.06	-0.20	1	10666
09:33:35	19.05	19.06	19.06	-0.20	2	10665
09:33:34	19.05	19.06	19.06	-0.20	5	10663
09:33:33	19.06	19.07	19.06	-0.20	117	10658
09:33:31	19.07	19.08	19.07	-0.19	1	10541
09:33:29	19.06	19.07	19.07	-0.19	1	10540
09:33:26	19.06	19.07	19.07	-0.19	1	10539
09:33:24	19.07	19.08	19.07	-0.19	20	10538
09:33:21	19.07	19.08	19.07	-0.19	1	10518
09:33:17	19.06	19.07	19.07	-0.19	25	10517
09:33:15	19.06	19.07	19.06	-0.20	20	10492
09:33:15	19.06	19.07	19.07	-0.19	30	10472
09:33:13	19.06	19.07	19.06	-0.20	44	10442
09:33:11	19.06	19.07	19.07	-0.19	1	10398
09:33:07	19.05	19.07	19.07	-0.19	1	10397
09:33:04	19.05	19.06	19.06	-0.20	5	10396
09:33:04	19.06	19.07	19.06	-0.20	67	10391
09:33:01	19.07	19.08	19.07	-0.19	43	10324
09:33:01	19.07	19.08	19.08	-0.18	3	10281
09:33:00	19.08	19.09	19.08	-0.18	115	10278
09:32:56	19.08	19.09	19.09	-0.17	5	10163
09:32:53	19.08	19.09	19.09	-0.17	50	10158
09:32:51	19.08	19.09	19.09	-0.17	1	10108
09:32:49	19.08	19.09	19.09	-0.17	1	10107
09:32:47	19.09	19.10	19.09	-0.17	7	10106
09:32:33	19.09	19.11	19.09	-0.17	1	10099
09:32:26	19.08	19.09	19.08	-0.18	23	10098
09:32:22	19.06	19.07	19.07	-0.19	5	10075
09:32:20	19.07	19.08	19.07	-0.19	160	10070
09:32:20	19.07	19.08	19.08	-0.18	25	9910
09:32:18	19.08	19.09	19.08	-0.18	1	9885
09:32:16	19.07	19.08	19.08	-0.18	10	9884
09:32:15	19.07	19.08	19.08	-0.18	5	9874
09:32:14	19.07	19.09	19.09	-0.17	25	9869
09:32:14	19.07	19.08	19.08	-0.18	1	9844
09:32:14	19.07	19.08	19.08	-0.18	1	9843
09:32:13	19.07	19.08	19.08	-0.18	15	9842
09:32:12	19.07	19.08	19.08	-0.18	1	9827
09:32:12	19.07	19.08	19.08	-0.18	1	9826
09:32:12	19.07	19.08	19.08	-0.18	3	9825
09:32:10	19.08	19.09	19.08	-0.18	41	9822
09:32:10	19.08	19.09	19.09	-0.17	1	9781
09:32:08	19.08	19.09	19.09	-0.17	1	9780
09:32:08	19.09	19.10	19.09	-0.17	3	9779
09:32:06	19.08	19.09	19.09	-0.17	1	9776
09:32:04	19.08	19.09	19.09	-0.17	1	9775
09:32:03	19.08	19.09	19.09	-0.17	15	9774
09:32:02	19.08	19.09	19.09	-0.17	1	9759
09:31:54	19.08	19.09	19.09	-0.17	1	9758
09:31:49	19.07	19.08	19.08	-0.18	5	9757
09:31:48	19.07	19.08	19.08	-0.18	25	9752
09:31:47	19.07	19.08	19.08	-0.18	3	9727
09:31:45	19.07	19.08	19.08	-0.18	1	9724
09:31:44	19.07	19.08	19.08	-0.18	5	9723
09:31:43	19.07	19.08	19.08	-0.18	10	9718
09:31:43	19.07	19.08	19.08	-0.18	2	9708
09:31:38	19.08	19.09	19.08	-0.18	97	9706
09:31:37	19.08	19.09	19.09	-0.17	10	9609
09:31:37	19.08	19.09	19.09	-0.17	10	9599
09:31:36	19.08	19.09	19.09	-0.17	20	9589
09:31:36	19.09	19.10	19.09	-0.17	62	9569
09:31:31	19.09	19.10	19.10	-0.16	1	9507
09:31:30	19.10	19.11	19.10	-0.16	1	9506
09:31:29	19.09	19.10	19.10	-0.16	10	9505
09:31:28	19.09	19.10	19.10	-0.16	1	9495
09:31:23	19.09	19.10	19.10	-0.16	5	9494
09:31:22	19.10	19.11	19.10	-0.16	86	9489
09:31:21	19.10	19.11	19.10	-0.16	100	9403
09:31:21	19.10	19.11	19.11	-0.15	2	9303
09:31:18	19.10	19.11	19.11	-0.15	1	9301
09:31:16	19.11	19.12	19.11	-0.15	128	9300
09:31:16	19.11	19.12	19.11	-0.15	50	9172
09:31:15	19.11	19.12	19.12	-0.14	2	9122
09:31:15	19.12	19.13	19.12	-0.14	235	9120
09:31:14	19.12	19.13	19.13	-0.13	1	8885
09:31:12	19.12	19.13	19.13	-0.13	7	8884
09:31:04	19.12	19.13	19.12	-0.14	208	8877
09:31:04	19.12	19.13	19.12	-0.14	100	8669
09:31:02	19.12	19.13	19.13	-0.13	1	8569
09:30:59	19.12	19.13	19.12	-0.14	100	8568
09:30:59	19.12	19.13	19.13	-0.13	5	8468
09:30:59	19.12	19.13	19.13	-0.13	2	8463
09:30:58	19.13	19.14	19.13	-0.13	1	8461
09:30:58	19.12	19.13	19.14	-0.12	8	8460
09:30:58	19.12	19.13	19.13	-0.13	12	8452
09:30:57	19.12	19.13	19.13	-0.13	10	8440
09:30:56	19.12	19.13	19.13	-0.13	1	8430
09:30:55	19.13	19.14	19.13	-0.13	207	8429
09:30:51	19.14	19.15	19.14	-0.12	246	8222
09:30:51	19.14	19.15	19.14	-0.12	230	7976
09:30:50	19.14	19.15	19.15	-0.11	5	7746
09:30:49	19.14	19.15	19.14	-0.12	100	7741
09:30:46	19.15	19.16	19.15	-0.11	20	7641
09:30:45	19.15	19.16	19.16	-0.10	1	7621
09:30:23	19.14	19.15	19.15	-0.11	1	7620
09:30:21	19.15	19.16	19.15	-0.11	181	7619
09:30:17	19.15	19.16	19.15	-0.11	100	7438
09:30:06	19.15	19.16	19.16	-0.10	1	7338
09:30:06	19.15	19.16	19.16	-0.10	1	7337
09:30:06	19.16	19.17	19.16	-0.10	162	7336
09:30:05	19.17	19.18	19.17	-0.09	53	7174
09:30:05	19.17	19.18	19.17	-0.09	94	7121
09:30:04	19.18	19.19	19.18	-0.08	1	7027
09:30:01	19.18	19.19	19.18	-0.08	61	7026
09:29:57	19.18	19.20	19.18	-0.08	2	6965
09:29:44	19.18	19.19	19.18	-0.08	19	6963
09:29:25	19.18	19.19	19.18	-0.08	61	6944
09:29:22	19.18	19.19	19.19	-0.07	1	6883
09:29:10	19.19	19.20	19.19	-0.07	1	6882
09:28:19	19.18	19.19	19.19	-0.07	1	6881
09:28:18	19.19	19.20	19.19	-0.07	122	6880
09:28:12	19.19	19.20	19.19	-0.07	2	6758
09:28:06	19.19	19.20	19.20	-0.06	1	6756
09:28:05	19.19	19.20	19.20	-0.06	10	6755
09:28:01	19.20	19.21	19.20	-0.06	5	6745
09:27:46	19.20	19.21	19.21	-0.05	1	6740
09:26:53	19.20	19.21	19.20	-0.06	60	6739
09:25:49	19.19	19.20	19.19	-0.07	1	6679
09:24:59	19.17	19.18	19.18	-0.08	10	6678
09:24:58	19.18	19.19	19.18	-0.08	52	6668
09:24:58	19.19	19.20	19.19	-0.07	1	6616
09:24:01	19.18	19.19	19.19	-0.07	1	6615
09:23:42	19.19	19.20	19.19	-0.07	5	6614
09:23:35	19.19	19.20	19.19	-0.07	2	6609
09:22:23	19.18	19.19	19.19	-0.07	4	6607
09:22:15	19.18	19.19	19.19	-0.07	10	6603
09:22:12	19.18	19.19	19.19	-0.07	50	6593
09:22:11	19.18	19.19	19.19	-0.07	1	6543
09:22:11	19.18	19.19	19.19	-0.07	50	6542
09:22:09	19.18	19.19	19.19	-0.07	50	6492
09:22:09	19.18	19.19	19.19	-0.07	150	6442
09:21:58	19.18	19.19	19.19	-0.07	120	6292
09:21:38	19.17	19.19	19.19	-0.07	250	6172
09:21:28	19.18	19.19	19.18	-0.08	11	5922
09:20:59	19.18	19.19	19.19	-0.07	2	5911
09:20:19	19.17	19.18	19.18	-0.08	10	5909
09:19:50	19.19	19.20	19.19	-0.07	5	5899
09:19:39	19.19	19.20	19.19	-0.07	5	5894
09:19:05	19.19	19.20	19.20	-0.06	1	5889
09:18:47	19.17	19.20	19.20	-0.06	1	5888
09:18:40	19.17	19.20	19.20	-0.06	1	5887
09:17:23	19.15	19.17	19.17	-0.09	10	5886
09:17:21	19.15	19.17	19.17	-0.09	5	5876
09:17:20	19.16	19.17	19.16	-0.10	52	5871
09:17:18	19.17	19.18	19.17	-0.09	12	5819
09:17:04	19.17	19.18	19.18	-0.08	5	5807
09:17:01	19.17	19.18	19.18	-0.08	1	5802
09:16:56	19.18	19.19	19.18	-0.08	1	5801
09:16:54	19.18	19.19	19.19	-0.07	1	5800
09:16:54	19.18	19.19	19.19	-0.07	5	5799
09:15:15	19.16	19.17	19.16	-0.10	38	5794
09:15:14	19.16	19.17	19.16	-0.10	150	5756
09:15:13	19.17	19.18	19.17	-0.09	67	5606
09:15:12	19.18	19.19	19.18	-0.08	79	5539
09:15:09	19.18	19.19	19.19	-0.07	1	5460
09:15:06	19.19	19.20	19.19	-0.07	14	5459
09:14:50	19.19	19.20	19.20	-0.06	20	5445
09:14:44	19.19	19.20	19.20	-0.06	1	5425
09:14:22	19.19	19.20	19.20	-0.06	20	5424
09:13:51	19.19	19.20	19.19	-0.07	2	5404
09:13:31	19.18	19.19	19.19	-0.07	1	5402
09:13:28	19.18	19.19	19.19	-0.07	102	5401
09:13:18	19.18	19.19	19.19	-0.07	3	5299
09:13:10	19.18	19.19	19.19	-0.07	10	5296
09:12:51	19.18	19.19	19.19	-0.07	250	5286
09:12:48	19.18	19.19	19.18	-0.08	1	5036
09:12:32	19.18	19.19	19.18	-0.08	2	5035
09:12:18	19.18	19.19	19.18	-0.08	3	5033
09:12:15	19.18	19.19	19.19	-0.07	9	5030
09:11:58	19.18	19.19	19.19	-0.07	1	5021
09:11:58	19.18	19.19	19.19	-0.07	5	5020
09:11:51	19.19	19.20	19.19	-0.07	1	5015
09:11:48	19.19	19.20	19.20	-0.06	2	5014
09:11:47	19.19	19.20	19.19	-0.07	2	5012
09:11:43	19.18	19.19	19.19	-0.07	2	5010
09:11:41	19.19	19.20	19.19	-0.07	10	5008
09:11:39	19.19	19.20	19.19	-0.07	2	4998
09:11:02	19.19	19.20	19.19	-0.07	2	4996
09:10:40	19.18	19.20	19.18	-0.08	2	4994
09:10:40	19.19	19.20	19.19	-0.07	1	4992
09:10:29	19.18	19.19	19.19	-0.07	3	4991
09:10:24	19.19	19.20	19.19	-0.07	10	4988
09:10:14	19.20	19.21	19.20	-0.06	15	4978
09:10:12	19.20	19.21	19.21	-0.05	5	4963
09:10:06	19.20	19.21	19.20	-0.06	150	4958
09:10:02	19.18	19.19	19.20	-0.06	5	4808
09:10:02	19.18	19.19	19.19	-0.07	10	4803
09:09:32	19.18	19.19	19.18	-0.08	2	4793
09:09:30	19.18	19.19	19.19	-0.07	4	4791
09:09:18	19.18	19.19	19.19	-0.07	50	4787
09:09:16	19.18	19.19	19.19	-0.07	1	4737
09:09:12	19.18	19.19	19.19	-0.07	3	4736
09:08:53	19.18	19.19	19.19	-0.07	150	4733
09:08:12	19.17	19.18	19.18	-0.08	3	4583
09:08:04	19.17	19.18	19.18	-0.08	1	4580
09:07:59	19.18	19.19	19.18	-0.08	1	4579
09:07:24	19.16	19.17	19.17	-0.09	300	4578
09:07:17	19.16	19.17	19.17	-0.09	20	4278
09:06:53	19.16	19.17	19.17	-0.09	3	4258
09:06:30	19.16	19.17	19.17	-0.09	3	4255
09:06:24	19.16	19.17	19.17	-0.09	1	4252
09:06:10	19.15	19.17	19.17	-0.09	3	4251
09:06:08	19.15	19.16	19.16	-0.10	30	4248
09:06:06	19.15	19.16	19.16	-0.10	1	4218
09:05:55	19.15	19.16	19.16	-0.10	5	4217
09:05:49	19.15	19.16	19.16	-0.10	2	4212
09:05:48	19.15	19.16	19.16	-0.10	1	4210
09:05:46	19.15	19.16	19.16	-0.10	10	4209
09:05:45	19.15	19.16	19.16	-0.10	1	4199
09:05:40	19.15	19.16	19.16	-0.10	3	4198
09:05:35	19.15	19.16	19.16	-0.10	1	4195
09:05:34	19.15	19.16	19.16	-0.10	3	4194
09:05:31	19.15	19.16	19.16	-0.10	25	4191
09:05:29	19.15	19.16	19.16	-0.10	20	4166
09:05:25	19.15	19.16	19.16	-0.10	1	4146
09:05:19	19.15	19.16	19.16	-0.10	1	4145
09:05:15	19.15	19.16	19.16	-0.10	1	4144
09:05:09	19.15	19.16	19.16	-0.10	10	4143
09:04:55	19.15	19.16	19.16	-0.10	2	4133
09:04:53	19.15	19.16	19.16	-0.10	3	4131
09:04:52	19.15	19.16	19.16	-0.10	20	4128
09:04:37	19.15	19.16	19.16	-0.10	10	4108
09:04:36	19.15	19.16	19.16	-0.10	50	4098
09:04:26	19.15	19.16	19.16	-0.10	1	4048
09:04:25	19.15	19.16	19.16	-0.10	1	4047
09:04:21	19.15	19.16	19.16	-0.10	10	4046
09:04:06	19.15	19.16	19.16	-0.10	1	4036
09:04:00	19.16	19.17	19.16	-0.10	94	4035
09:03:59	19.16	19.17	19.17	-0.09	1	3941
09:03:38	19.15	19.16	19.16	-0.10	145	3940
09:03:37	19.15	19.16	19.16	-0.10	1	3795
09:03:36	19.15	19.16	19.16	-0.10	5	3794
09:03:34	19.15	19.16	19.16	-0.10	20	3789
09:03:33	19.15	19.16	19.16	-0.10	1	3769
09:03:32	19.16	19.17	19.16	-0.10	58	3768
09:03:27	19.15	19.16	19.16	-0.10	175	3710
09:03:21	19.15	19.16	19.16	-0.10	5	3535
09:03:18	19.15	19.16	19.16	-0.10	50	3530
09:02:54	19.15	19.16	19.16	-0.10	10	3480
09:02:47	19.14	19.15	19.15	-0.11	3	3470
09:02:47	19.15	19.16	19.15	-0.11	276	3467
09:02:44	19.15	19.16	19.16	-0.10	1	3191
09:02:33	19.15	19.16	19.15	-0.11	134	3190
09:02:33	19.14	19.15	19.15	-0.11	365	3056
09:02:33	19.14	19.15	19.15	-0.11	1	2691
09:02:27	19.14	19.15	19.15	-0.11	10	2690
09:02:25	19.14	19.15	19.15	-0.11	2	2680
09:02:24	19.14	19.15	19.15	-0.11	2	2678
09:02:21	19.14	19.15	19.15	-0.11	5	2676
09:02:20	19.14	19.15	19.15	-0.11	1	2671
09:02:19	19.14	19.15	19.15	-0.11	30	2670
09:02:19	19.14	19.15	19.15	-0.11	1	2640
09:02:18	19.14	19.15	19.15	-0.11	14	2639
09:02:17	19.14	19.15	19.15	-0.11	1	2625
09:02:07	19.14	19.15	19.15	-0.11	1	2624
09:02:02	19.14	19.15	19.15	-0.11	1	2623
09:02:01	19.14	19.15	19.15	-0.11	1	2622
09:02:00	19.14	19.15	19.15	-0.11	3	2621
09:01:55	19.14	19.15	19.15	-0.11	10	2618
09:01:55	19.14	19.15	19.15	-0.11	50	2608
09:01:53	19.14	19.15	19.15	-0.11	1	2558
09:01:50	19.14	19.15	19.15	-0.11	1	2557
09:01:47	19.15	19.16	19.15	-0.11	10	2556
09:01:47	19.15	19.16	19.16	-0.10	1	2546
09:01:40	19.15	19.16	19.15	-0.11	33	2545
09:01:40	19.14	19.15	19.15	-0.11	466	2512
09:01:38	19.14	19.15	19.15	-0.11	5	2046
09:01:38	19.14	19.15	19.15	-0.11	20	2041
09:01:37	19.14	19.15	19.15	-0.11	1	2021
09:01:35	19.14	19.15	19.15	-0.11	1	2020
09:01:34	19.14	19.15	19.15	-0.11	2	2019
09:01:32	19.14	19.15	19.15	-0.11	3	2017
09:01:31	19.14	19.15	19.15	-0.11	1	2014
09:01:29	19.14	19.15	19.15	-0.11	10	2013
09:01:28	19.15	19.16	19.15	-0.11	35	2003
09:01:27	19.15	19.16	19.16	-0.10	2	1968
09:01:24	19.14	19.15	19.15	-0.11	3	1966
09:01:23	19.14	19.15	19.15	-0.11	2	1963
09:01:22	19.14	19.15	19.15	-0.11	3	1961
09:01:18	19.14	19.16	19.16	-0.10	2	1958
09:01:18	19.15	19.16	19.15	-0.11	1	1956
09:01:15	19.14	19.15	19.15	-0.11	1	1955
09:01:13	19.14	19.15	19.15	-0.11	3	1954
09:01:11	19.14	19.15	19.14	-0.12	5	1951
09:01:10	19.14	19.15	19.15	-0.11	5	1946
09:01:09	19.14	19.15	19.15	-0.11	2	1941
09:01:07	19.14	19.15	19.15	-0.11	3	1939
09:01:07	19.14	19.15	19.15	-0.11	10	1936
09:01:07	19.14	19.15	19.15	-0.11	1	1926
09:01:04	19.14	19.15	19.15	-0.11	1	1925
09:01:02	19.14	19.15	19.15	-0.11	1	1924
09:01:02	19.14	19.15	19.15	-0.11	1	1923
09:01:02	19.14	19.15	19.15	-0.11	2	1922
09:01:00	19.14	19.15	19.15	-0.11	3	1920
09:01:00	19.14	19.15	19.15	-0.11	1	1917
09:00:58	19.15	19.16	19.15	-0.11	25	1916
09:00:57	19.15	19.16	19.16	-0.10	1	1891
09:00:56	19.15	19.16	19.16	-0.10	10	1890
09:00:52	19.15	19.16	19.15	-0.11	1	1880
09:00:49	19.15	19.16	19.15	-0.11	5	1879
09:00:47	19.14	19.15	19.15	-0.11	1	1874
09:00:45	19.15	19.16	19.15	-0.11	243	1873
09:00:44	19.15	19.16	19.16	-0.10	1	1630
09:00:41	19.15	19.16	19.16	-0.10	5	1629
09:00:23	19.15	19.16	19.15	-0.11	1	1624
09:00:22	19.14	19.15	19.15	-0.11	1	1623
09:00:22	19.14	19.15	19.15	-0.11	2	1622
09:00:21	19.15	19.16	19.15	-0.11	76	1620
09:00:20	19.15	19.16	19.16	-0.10	10	1544
09:00:17	19.15	19.16	19.16	-0.10	10	1534
09:00:16	19.15	19.16	19.16	-0.10	3	1524
09:00:16	19.15	19.16	19.15	-0.11	5	1521
09:00:03	19.16	19.18	19.16	-0.10	280	1516
09:00:02	19.19	19.21	19.19	-0.07	20	1236
09:00:02	19.21	19.24	19.16	-0.10	276	1216
09:00:02	19.21	19.24	19.17	-0.09	221	940
09:00:02	19.21	19.24	19.21	-0.05	2	719
09:00:02	19.20	19.24	19.17	-0.09	279	717
09:00:02	19.20	19.24	19.18	-0.08	146	438
09:00:02	19.20	19.24	19.19	-0.07	24	292
09:00:02	19.20	19.24	19.20	-0.06	50	268
09:00:02	19.21	19.24	19.21	-0.05	4	218
09:00:02	--	--	19.21	-0.05	214	214

　

其他人也逛...

PChome 購物儲值50,000元

【享樂券】統一超商100元虛擬商品卡_電子憑證

AirTag (2ND GENERATION) 4 PACK

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

MyCard 5000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值1,000元

KIRIN–生茶525ml(24入/箱)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

NWT威技 WiFi智慧16L除濕機WDH-16EN

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

POCO X8 Pro Max 12G/512G

油價居高不下　美國8月零售銷售...

聯電ADR16日上漲0.92美元漲幅4....

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧范德賴恩：歐盟無法再放任對中...
‧【美股盤後】3大指數收低
‧路透：SK海力士洽談英特爾　擬...

加密貨幣

比特幣BTC	76116.29	-2,046.19	-2.62%
以太幣ETH	2418.64	-95.72	-3.81%
瑞波幣XRP	1.30	-0.12	-8.52%
比特幣現金BCH	220.67	-2.65	-1.19%
萊特幣LTC	51.62	-1.50	-2.83%
卡達幣ADA	0.195943	-0.01	-6.06%
波場幣TRX	0.335272	0.00	-0.83%
恆星幣XLM	0.183502	-0.01	-4.02%

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。