最新樺漢公開收購德國子公司Kontron AG　整合全球業務熱門[公告] 多那之:代重要子公司多吉那股份有限公司公告董事會代行股東會重要決議事項

更新報價

元大滬深300正2 (00637L) ETF 上市

20.65 ▲+0.02 +0.10% 5.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	26,481	20.65	305	20.67	3	20.83	21.01	20.56	20.63

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.65	20.67	20.65	+0.02	3	26481
13:30:00	20.65	20.67	20.65	+0.02	598	26478
13:24:56	20.64	20.65	20.64	+0.01	1	25880
13:24:48	20.64	20.65	20.64	+0.01	1	25879
13:24:32	20.63	20.65	20.63	0	10	25878
13:24:28	20.63	20.64	20.64	+0.01	36	25868
13:24:19	20.64	20.65	20.64	+0.01	5	25832
13:24:17	20.63	20.64	20.64	+0.01	61	25827
13:24:17	20.63	20.64	20.64	+0.01	10	25766
13:24:16	20.63	20.64	20.64	+0.01	10	25756
13:24:15	20.63	20.64	20.64	+0.01	10	25746
13:24:02	20.63	20.64	20.64	+0.01	10	25736
13:23:56	20.63	20.65	20.63	0	11	25726
13:23:36	20.63	20.64	20.64	+0.01	101	25715
13:23:34	20.63	20.64	20.63	0	12	25614
13:23:29	20.62	20.63	20.63	0	9	25602
13:23:23	20.62	20.63	20.62	-0.01	7	25593
13:23:17	20.61	20.63	20.63	0	6	25586
13:22:53	20.60	20.64	20.60	-0.03	3	25580
13:22:36	20.60	20.64	20.60	-0.03	7	25577
13:22:07	20.60	20.61	20.61	-0.02	18	25570
13:22:01	20.60	20.63	20.60	-0.03	2	25552
13:21:43	20.61	20.63	20.61	-0.02	8	25550
13:21:38	20.62	20.63	20.62	-0.01	1	25542
13:21:04	20.61	20.62	20.62	-0.01	2	25541
13:21:03	20.62	20.64	20.62	-0.01	3	25539
13:20:43	20.65	20.66	20.65	+0.02	2	25536
13:20:19	20.65	20.66	20.65	+0.02	200	25534
13:20:17	20.65	20.66	20.66	+0.03	10	25334
13:20:16	20.65	20.66	20.65	+0.02	5	25324
13:20:12	20.65	20.66	20.66	+0.03	36	25319
13:20:00	20.64	20.65	20.65	+0.02	93	25283
13:20:00	20.64	20.65	20.65	+0.02	9	25190
13:19:52	20.64	20.65	20.64	+0.01	1	25181
13:19:49	20.64	20.65	20.64	+0.01	5	25180
13:19:43	20.62	20.63	20.63	0	1	25175
13:19:42	20.63	20.65	20.63	0	2	25174
13:19:36	20.62	20.63	20.63	0	13	25172
13:19:22	20.64	20.65	20.64	+0.01	200	25159
13:19:21	20.63	20.64	20.64	+0.01	1	24959
13:19:21	20.63	20.64	20.64	+0.01	10	24958
13:19:08	20.62	20.63	20.63	0	3	24948
13:19:05	20.62	20.63	20.62	-0.01	4	24945
13:18:44	20.62	20.63	20.62	-0.01	2	24941
13:18:24	20.62	20.63	20.62	-0.01	2	24939
13:18:18	20.62	20.63	20.63	0	1	24937
13:17:18	20.63	20.65	20.65	+0.02	1	24936
13:16:46	20.62	20.65	20.65	+0.02	1	24935
13:16:37	20.63	20.65	20.65	+0.02	30	24934
13:16:09	20.62	20.63	20.63	0	10	24904
13:16:06	20.63	20.65	20.63	0	3	24894
13:15:20	20.63	20.65	20.63	0	5	24891
13:14:44	20.61	20.63	20.63	0	120	24886
13:14:44	20.61	20.62	20.62	-0.01	10	24766
13:13:49	20.60	20.61	20.61	-0.02	4	24756
13:13:49	20.61	20.62	20.61	-0.02	1	24752
13:13:17	20.60	20.61	20.61	-0.02	1	24751
13:13:13	20.61	20.63	20.61	-0.02	4	24750
13:13:10	20.62	20.63	20.62	-0.01	1	24746
13:12:55	20.61	20.65	20.61	-0.02	410	24745
13:12:48	20.61	20.65	20.61	-0.02	5	24335
13:12:30	20.64	20.65	20.62	-0.01	478	24330
13:12:30	20.64	20.65	20.63	0	10	23852
13:12:30	20.64	20.65	20.64	+0.01	2	23842
13:12:30	20.63	20.64	20.64	+0.01	1	23840
13:12:22	20.63	20.64	20.64	+0.01	10	23839
13:12:01	20.64	20.65	20.64	+0.01	1	23829
13:11:38	20.65	20.67	20.65	+0.02	5	23828
13:11:01	20.66	20.67	20.67	+0.04	33	23823
13:10:56	20.65	20.66	20.66	+0.03	5	23790
13:10:38	20.65	20.67	20.65	+0.02	5	23785
13:10:08	20.67	20.68	20.67	+0.04	4	23780
13:10:06	20.67	20.68	20.67	+0.04	10	23776
13:09:28	20.67	20.68	20.67	+0.04	2	23766
13:08:52	20.68	20.69	20.69	+0.06	33	23764
13:08:48	20.68	20.69	20.68	+0.05	30	23731
13:08:37	20.67	20.68	20.68	+0.05	19	23701
13:08:36	20.68	20.69	20.68	+0.05	1	23682
13:08:19	20.67	20.68	20.69	+0.06	7	23681
13:08:19	20.67	20.68	20.68	+0.05	23	23674
13:07:30	20.66	20.67	20.66	+0.03	3	23651
13:07:20	20.67	20.68	20.67	+0.04	2	23648
13:07:11	20.67	20.68	20.68	+0.05	8	23646
13:07:07	20.68	20.69	20.68	+0.05	2	23638
13:06:19	20.67	20.69	20.69	+0.06	10	23636
13:05:48	20.69	20.70	20.69	+0.06	4	23626
13:05:36	20.69	20.70	20.69	+0.06	1	23622
13:05:19	20.69	20.70	20.70	+0.07	2	23621
13:05:11	20.68	20.69	20.69	+0.06	30	23619
13:05:05	20.67	20.68	20.68	+0.05	60	23589
13:05:04	20.66	20.67	20.67	+0.04	1	23529
13:04:45	20.65	20.67	20.67	+0.04	4	23528
13:04:41	20.66	20.67	20.66	+0.03	2	23524
13:04:32	20.65	20.67	20.67	+0.04	15	23522
13:04:32	20.65	20.66	20.66	+0.03	417	23507
13:04:31	20.65	20.66	20.66	+0.03	1	23090
13:03:14	20.65	20.66	20.66	+0.03	10	23089
13:02:55	20.63	20.65	20.63	0	5	23079
13:02:35	20.64	20.67	20.64	+0.01	10	23074
13:02:24	20.65	20.67	20.65	+0.02	5	23064
13:01:44	20.63	20.64	20.64	+0.01	1	23059
13:01:09	20.64	20.65	20.64	+0.01	499	23058
13:01:01	20.64	20.69	20.64	+0.01	5	22559
13:00:58	20.67	20.68	20.68	+0.05	10	22554
13:00:53	20.63	20.64	20.64	+0.01	10	22544
13:00:20	20.56	20.57	20.56	-0.07	3	22534
13:00:11	20.57	20.60	20.56	-0.07	31	22531
13:00:11	20.57	20.60	20.57	-0.06	67	22500
13:00:11	20.57	20.60	20.57	-0.06	499	22433
13:00:11	20.59	20.60	20.58	-0.05	28	21934
13:00:11	20.59	20.60	20.59	-0.04	49	21906
13:00:09	20.60	20.61	20.60	-0.03	84	21857
13:00:08	20.61	20.62	20.61	-0.02	20	21773
13:00:07	20.62	20.63	20.62	-0.01	9	21753
13:00:05	20.63	20.64	20.63	0	16	21744
13:00:05	20.63	20.64	20.63	0	30	21728
13:00:05	20.63	20.64	20.63	0	230	21698
13:00:04	20.63	20.64	20.63	0	175	21468
13:00:04	20.64	20.66	20.64	+0.01	24	21293
13:00:04	20.65	20.66	20.65	+0.02	27	21269
13:00:03	20.66	20.67	20.66	+0.03	10	21242
13:00:02	20.67	20.69	20.67	+0.04	36	21232
13:00:02	20.68	20.69	20.68	+0.05	93	21196
13:00:02	20.68	20.69	20.68	+0.05	499	21103
13:00:01	20.69	20.71	20.69	+0.06	139	20604
13:00:01	20.69	20.70	20.69	+0.06	499	20465
13:00:00	20.70	20.71	20.70	+0.07	174	19966
13:00:00	20.70	20.71	20.70	+0.07	391	19792
12:59:44	20.70	20.71	20.70	+0.07	1	19401
12:58:26	20.70	20.71	20.71	+0.08	1	19400
12:58:07	20.70	20.71	20.70	+0.07	10	19399
12:56:22	20.70	20.71	20.71	+0.08	12	19389
12:56:04	20.69	20.71	20.71	+0.08	1	19377
12:55:53	20.70	20.71	20.70	+0.07	3	19376
12:55:02	20.70	20.71	20.70	+0.07	20	19373
12:54:51	20.69	20.70	20.70	+0.07	132	19353
12:54:34	20.69	20.70	20.70	+0.07	1	19221
12:54:32	20.69	20.70	20.70	+0.07	10	19220
12:54:31	20.69	20.70	20.70	+0.07	10	19210
12:54:21	20.69	20.70	20.70	+0.07	5	19200
12:53:31	20.69	20.70	20.70	+0.07	5	19195
12:53:22	20.68	20.69	20.69	+0.06	8	19190
12:53:22	20.68	20.69	20.69	+0.06	10	19182
12:52:49	20.68	20.69	20.68	+0.05	8	19172
12:52:41	20.68	20.69	20.69	+0.06	1	19164
12:52:21	20.68	20.69	20.69	+0.06	3	19163
12:51:38	20.68	20.69	20.69	+0.06	1	19160
12:51:38	20.68	20.69	20.68	+0.05	1	19159
12:49:44	20.68	20.70	20.68	+0.05	10	19158
12:49:25	20.69	20.70	20.69	+0.06	5	19148
12:47:58	20.68	20.70	20.68	+0.05	5	19143
12:47:51	20.68	20.69	20.69	+0.06	8	19138
12:46:58	20.68	20.69	20.68	+0.05	100	19130
12:44:43	20.68	20.69	20.68	+0.05	1	19030
12:44:23	20.68	20.69	20.69	+0.06	10	19029
12:44:08	20.68	20.69	20.69	+0.06	1	19019
12:44:05	20.68	20.69	20.68	+0.05	5	19018
12:43:51	20.68	20.69	20.68	+0.05	10	19013
12:43:46	20.68	20.69	20.68	+0.05	4	19003
12:43:38	20.68	20.69	20.68	+0.05	1	18999
12:43:26	20.68	20.69	20.68	+0.05	3	18998
12:43:02	20.68	20.69	20.68	+0.05	1	18995
12:42:46	20.69	20.70	20.69	+0.06	1	18994
12:42:12	20.69	20.70	20.69	+0.06	5	18993
12:41:58	20.69	20.70	20.70	+0.07	1	18988
12:41:51	20.69	20.70	20.69	+0.06	2	18987
12:41:50	20.69	20.70	20.69	+0.06	84	18985
12:41:16	20.69	20.70	20.69	+0.06	27	18901
12:40:31	20.69	20.70	20.70	+0.07	3	18874
12:39:44	20.69	20.70	20.70	+0.07	1	18871
12:39:30	20.69	20.70	20.69	+0.06	10	18870
12:39:27	20.69	20.70	20.69	+0.06	1	18860
12:39:08	20.69	20.70	20.69	+0.06	2	18859
12:39:03	20.69	20.70	20.70	+0.07	5	18857
12:38:43	20.69	20.70	20.69	+0.06	3	18852
12:38:27	20.69	20.70	20.69	+0.06	2	18849
12:38:03	20.69	20.70	20.69	+0.06	3	18847
12:37:54	20.69	20.70	20.70	+0.07	3	18844
12:36:59	20.70	20.71	20.70	+0.07	90	18841
12:36:46	20.70	20.71	20.70	+0.07	1	18751
12:36:43	20.70	20.71	20.70	+0.07	4	18750
12:36:31	20.70	20.71	20.70	+0.07	1	18746
12:36:05	20.70	20.71	20.70	+0.07	5	18745
12:36:03	20.70	20.71	20.70	+0.07	20	18740
12:35:55	20.70	20.71	20.70	+0.07	4	18720
12:35:28	20.70	20.71	20.70	+0.07	2	18716
12:35:27	20.70	20.71	20.70	+0.07	1	18714
12:34:58	20.70	20.71	20.70	+0.07	5	18713
12:34:43	20.70	20.71	20.70	+0.07	1	18708
12:34:43	20.70	20.71	20.70	+0.07	7	18707
12:34:42	20.70	20.71	20.71	+0.08	1	18700
12:34:33	20.70	20.71	20.70	+0.07	2	18699
12:33:53	20.70	20.71	20.70	+0.07	5	18697
12:33:10	20.71	20.72	20.71	+0.08	3	18692
12:33:05	20.70	20.71	20.71	+0.08	5	18689
12:32:52	20.70	20.71	20.71	+0.08	5	18684
12:32:38	20.71	20.72	20.71	+0.08	2	18679
12:32:25	20.71	20.72	20.71	+0.08	1	18677
12:32:07	20.71	20.72	20.71	+0.08	1	18676
12:32:06	20.71	20.72	20.71	+0.08	14	18675
12:30:52	20.72	20.73	20.72	+0.09	4	18661
12:30:52	20.72	20.73	20.72	+0.09	3	18657
12:30:38	20.72	20.73	20.72	+0.09	2	18654
12:29:23	20.72	20.73	20.73	+0.10	1	18652
12:28:45	20.72	20.73	20.73	+0.10	1	18651
12:28:18	20.72	20.73	20.72	+0.09	100	18650
12:28:17	20.72	20.73	20.72	+0.09	9	18550
12:28:17	20.72	20.73	20.72	+0.09	5	18541
12:27:24	20.72	20.74	20.72	+0.09	3	18536
12:27:13	20.73	20.74	20.73	+0.10	200	18533
12:25:32	20.73	20.74	20.73	+0.10	1	18333
12:24:56	20.73	20.74	20.72	+0.09	7	18332
12:24:56	20.73	20.74	20.73	+0.10	3	18325
12:24:42	20.73	20.74	20.74	+0.11	15	18322
12:23:48	20.74	20.75	20.74	+0.11	1	18307
12:21:36	20.74	20.75	20.74	+0.11	1	18306
12:21:02	20.73	20.74	20.74	+0.11	3	18305
12:20:09	20.73	20.74	20.73	+0.10	1	18302
12:18:51	20.73	20.74	20.73	+0.10	10	18301
12:18:41	20.73	20.74	20.73	+0.10	65	18291
12:18:11	20.73	20.74	20.74	+0.11	2	18226
12:16:54	20.73	20.75	20.73	+0.10	10	18224
12:16:54	20.73	20.74	20.74	+0.11	7	18214
12:16:44	20.73	20.74	20.74	+0.11	5	18207
12:16:03	20.73	20.74	20.74	+0.11	2	18202
12:15:58	20.73	20.74	20.73	+0.10	1	18200
12:15:38	20.73	20.74	20.73	+0.10	1	18199
12:15:23	20.73	20.74	20.73	+0.10	6	18198
12:14:36	20.73	20.74	20.73	+0.10	2	18192
12:14:08	20.73	20.74	20.73	+0.10	200	18190
12:13:37	20.73	20.74	20.73	+0.10	2	17990
12:13:36	20.73	20.74	20.73	+0.10	1	17988
12:12:52	20.74	20.75	20.74	+0.11	4	17987
12:12:39	20.74	20.75	20.74	+0.11	1	17983
12:11:30	20.74	20.75	20.74	+0.11	10	17982
12:11:17	20.74	20.75	20.74	+0.11	1	17972
12:11:07	20.74	20.75	20.74	+0.11	1	17971
12:10:43	20.74	20.75	20.74	+0.11	2	17970
12:09:07	20.74	20.75	20.74	+0.11	1	17968
12:08:23	20.75	20.76	20.75	+0.12	1	17967
12:07:50	20.75	20.76	20.75	+0.12	10	17966
12:07:38	20.75	20.76	20.75	+0.12	1	17956
12:07:36	20.75	20.76	20.75	+0.12	1	17955
12:06:16	20.76	20.77	20.76	+0.13	39	17954
12:06:12	20.76	20.77	20.76	+0.13	10	17915
12:05:54	20.76	20.77	20.76	+0.13	1	17905
12:03:30	20.76	20.77	20.77	+0.14	1	17904
12:02:47	20.77	20.78	20.77	+0.14	3	17903
12:02:12	20.78	20.79	20.78	+0.15	1	17900
12:00:57	20.79	20.80	20.79	+0.16	25	17899
11:57:51	20.79	20.80	20.79	+0.16	5	17874
11:57:12	20.79	20.80	20.79	+0.16	1	17869
11:55:07	20.79	20.80	20.79	+0.16	2	17868
11:54:27	20.79	20.80	20.79	+0.16	1	17866
11:54:26	20.79	20.80	20.79	+0.16	20	17865
11:52:54	20.80	20.81	20.80	+0.17	6	17845
11:52:25	20.80	20.81	20.80	+0.17	1	17839
11:52:24	20.80	20.81	20.80	+0.17	2	17838
11:52:04	20.80	20.81	20.80	+0.17	10	17836
11:51:14	20.80	20.81	20.80	+0.17	1	17826
11:51:00	20.80	20.81	20.80	+0.17	1	17825
11:48:11	20.80	20.82	20.80	+0.17	2	17824
11:47:24	20.80	20.81	20.82	+0.19	45	17822
11:47:24	20.80	20.81	20.81	+0.18	5	17777
11:46:17	20.80	20.81	20.81	+0.18	3	17772
11:45:32	20.80	20.81	20.80	+0.17	10	17769
11:45:19	20.80	20.81	20.81	+0.18	1	17759
11:45:02	20.81	20.82	20.81	+0.18	4	17758
11:43:45	20.81	20.82	20.82	+0.19	3	17754
11:42:21	20.82	20.83	20.82	+0.19	1	17751
11:42:08	20.82	20.83	20.82	+0.19	1	17750
11:41:22	20.81	20.82	20.82	+0.19	1	17749
11:38:52	20.81	20.82	20.82	+0.19	1	17748
11:36:02	20.80	20.82	20.80	+0.17	1	17747
11:36:00	20.80	20.82	20.80	+0.17	1	17746
11:34:47	20.81	20.82	20.81	+0.18	2	17745
11:32:23	20.85	20.86	20.85	+0.22	1	17743
11:31:03	20.85	20.86	20.85	+0.22	5	17742
11:29:50	20.84	20.85	20.85	+0.22	1	17737
11:29:09	20.86	20.87	20.86	+0.23	6	17736
11:29:03	20.87	20.88	20.87	+0.24	10	17730
11:28:00	20.87	20.89	20.89	+0.26	1	17720
11:27:37	20.88	20.90	20.90	+0.27	1	17719
11:27:36	20.88	20.90	20.90	+0.27	1	17718
11:27:14	20.89	20.90	20.90	+0.27	134	17717
11:27:11	20.89	20.90	20.89	+0.26	40	17583
11:26:34	20.88	20.89	20.89	+0.26	67	17543
11:26:24	20.87	20.88	20.88	+0.25	44	17476
11:26:09	20.86	20.87	20.87	+0.24	41	17432
11:25:17	20.86	20.87	20.86	+0.23	8	17391
11:25:17	20.85	20.86	20.86	+0.23	6	17383
11:25:05	20.84	20.86	20.84	+0.21	1	17377
11:25:01	20.84	20.85	20.85	+0.22	9	17376
11:25:01	20.84	20.85	20.85	+0.22	1	17367
11:25:00	20.83	20.84	20.84	+0.21	4	17366
11:24:58	20.82	20.83	20.83	+0.20	9	17362
11:23:24	20.80	20.83	20.80	+0.17	1	17353
11:22:28	20.84	20.86	20.84	+0.21	1	17352
11:22:24	20.84	20.85	20.84	+0.21	1	17351
11:21:55	20.84	20.87	20.84	+0.21	1	17350
11:20:12	20.88	20.89	20.88	+0.25	8	17349
11:20:08	20.88	20.89	20.88	+0.25	4	17341
11:20:03	20.88	20.89	20.88	+0.25	100	17337
11:19:54	20.88	20.89	20.88	+0.25	10	17237
11:19:52	20.88	20.89	20.88	+0.25	3	17227
11:19:37	20.88	20.89	20.88	+0.25	2	17224
11:18:54	20.90	20.91	20.90	+0.27	5	17222
11:18:50	20.90	20.91	20.90	+0.27	5	17217
11:18:26	20.90	20.91	20.90	+0.27	1	17212
11:18:17	20.89	20.90	20.90	+0.27	200	17211
11:18:12	20.88	20.89	20.89	+0.26	59	17011
11:18:12	20.88	20.89	20.89	+0.26	1	16952
11:18:07	20.88	20.89	20.88	+0.25	2	16951
11:18:06	20.88	20.89	20.88	+0.25	1	16949
11:18:02	20.88	20.89	20.88	+0.25	55	16948
11:17:58	20.88	20.89	20.88	+0.25	5	16893
11:17:56	20.88	20.89	20.88	+0.25	2	16888
11:17:42	20.87	20.88	20.88	+0.25	28	16886
11:17:42	20.88	20.89	20.88	+0.25	2	16858
11:17:17	20.89	20.90	20.89	+0.26	2	16856
11:16:53	20.89	20.90	20.89	+0.26	1	16854
11:16:53	20.89	20.90	20.90	+0.27	3	16853
11:16:53	20.88	20.89	20.89	+0.26	51	16850
11:16:36	20.88	20.89	20.88	+0.25	1	16799
11:16:21	20.87	20.88	20.88	+0.25	277	16798
11:16:03	20.87	20.88	20.87	+0.24	1	16521
11:15:56	20.86	20.87	20.87	+0.24	124	16520
11:15:56	20.86	20.87	20.87	+0.24	1	16396
11:15:46	20.86	20.87	20.86	+0.23	1	16395
11:15:32	20.85	20.86	20.86	+0.23	33	16394
11:15:28	20.84	20.85	20.85	+0.22	25	16361
11:15:25	20.83	20.84	20.84	+0.21	25	16336
11:14:59	20.84	20.85	20.85	+0.22	1	16311
11:14:55	20.85	20.86	20.86	+0.23	1	16310
11:14:45	20.86	20.87	20.86	+0.23	3	16309
11:14:37	20.86	20.87	20.86	+0.23	23	16306
11:14:35	20.85	20.86	20.86	+0.23	4	16283
11:14:35	20.85	20.86	20.86	+0.23	1	16279
11:14:22	20.86	20.87	20.86	+0.23	3	16278
11:14:17	20.85	20.86	20.86	+0.23	2	16275
11:14:07	20.85	20.86	20.86	+0.23	92	16273
11:14:06	20.84	20.85	20.85	+0.22	94	16181
11:14:04	20.84	20.85	20.84	+0.21	84	16087
11:13:59	20.83	20.84	20.84	+0.21	84	16003
11:13:58	20.83	20.84	20.84	+0.21	230	15919
11:13:58	20.83	20.84	20.84	+0.21	10	15689
11:13:50	20.82	20.83	20.83	+0.20	88	15679
11:13:47	20.82	20.83	20.82	+0.19	3	15591
11:13:21	20.81	20.82	20.82	+0.19	28	15588
11:13:07	20.79	20.80	20.80	+0.17	1	15560
11:12:49	20.77	20.80	20.77	+0.14	5	15559
11:12:13	20.77	20.78	20.78	+0.15	3	15554
11:12:02	20.78	20.79	20.78	+0.15	1	15551
11:11:11	20.78	20.81	20.78	+0.15	3	15550
11:10:42	20.78	20.82	20.78	+0.15	10	15547
11:10:23	20.80	20.82	20.80	+0.17	10	15537
11:09:47	20.82	20.83	20.82	+0.19	2	15527
11:09:44	20.81	20.83	20.81	+0.18	5	15525
11:09:41	20.81	20.82	20.82	+0.19	3	15520
11:09:04	20.81	20.82	20.82	+0.19	21	15517
11:09:02	20.81	20.82	20.82	+0.19	1	15496
11:08:32	20.80	20.81	20.81	+0.18	10	15495
11:07:02	20.80	20.81	20.81	+0.18	13	15485
11:06:53	20.79	20.80	20.80	+0.17	20	15472
11:06:43	20.78	20.79	20.79	+0.16	19	15452
11:06:17	20.77	20.78	20.78	+0.15	20	15433
11:06:03	20.76	20.77	20.77	+0.14	3	15413
11:05:49	20.76	20.77	20.76	+0.13	37	15410
11:04:56	20.75	20.76	20.76	+0.13	1	15373
11:04:49	20.74	20.77	20.74	+0.11	10	15372
11:03:48	20.77	20.78	20.77	+0.14	1	15362
11:03:19	20.75	20.76	20.76	+0.13	2	15361
11:02:21	20.76	20.77	20.77	+0.14	3	15359
11:02:20	20.75	20.76	20.76	+0.13	43	15356
11:02:14	20.74	20.75	20.75	+0.12	1	15313
11:01:17	20.72	20.75	20.72	+0.09	1	15312
11:01:07	20.74	20.75	20.75	+0.12	4	15311
11:00:46	20.70	20.71	20.71	+0.08	5	15307
11:00:36	20.69	20.70	20.70	+0.07	3	15302
11:00:31	20.69	20.70	20.69	+0.06	1	15299
11:00:18	20.69	20.70	20.69	+0.06	3	15298
11:00:04	20.69	20.70	20.68	+0.05	2	15295
11:00:04	20.69	20.70	20.69	+0.06	3	15293
10:58:47	20.68	20.69	20.69	+0.06	1	15290
10:58:33	20.68	20.69	20.69	+0.06	1	15289
10:58:12	20.68	20.69	20.69	+0.06	1	15288
10:57:39	20.67	20.68	20.68	+0.05	10	15287
10:57:25	20.67	20.68	20.68	+0.05	2	15277
10:57:04	20.67	20.68	20.68	+0.05	1	15275
10:56:36	20.68	20.70	20.68	+0.05	3	15274
10:56:17	20.68	20.70	20.68	+0.05	11	15271
10:56:02	20.69	20.70	20.69	+0.06	4	15260
10:55:31	20.70	20.72	20.70	+0.07	4	15256
10:55:18	20.71	20.72	20.71	+0.08	4	15252
10:55:01	20.72	20.73	20.72	+0.09	10	15248
10:54:40	20.73	20.74	20.73	+0.10	7	15238
10:53:45	20.76	20.77	20.76	+0.13	5	15231
10:53:21	20.78	20.81	20.77	+0.14	2	15226
10:53:21	20.78	20.81	20.78	+0.15	3	15224
10:53:04	20.79	20.81	20.79	+0.16	5	15221
10:52:50	20.81	20.82	20.81	+0.18	3	15216
10:52:05	20.83	20.84	20.83	+0.20	2	15213
10:52:04	20.82	20.83	20.83	+0.20	99	15211
10:51:52	20.82	20.83	20.82	+0.19	3	15112
10:51:10	20.81	20.83	20.83	+0.20	5	15109
10:51:01	20.82	20.83	20.82	+0.19	1	15104
10:51:00	20.81	20.83	20.81	+0.18	1	15103
10:50:38	20.82	20.83	20.82	+0.19	1	15102
10:50:31	20.81	20.82	20.82	+0.19	4	15101
10:50:12	20.82	20.83	20.82	+0.19	2	15097
10:50:07	20.81	20.82	20.82	+0.19	46	15095
10:49:45	20.81	20.82	20.81	+0.18	1	15049
10:49:44	20.80	20.81	20.81	+0.18	95	15048
10:49:43	20.80	20.81	20.81	+0.18	10	14953
10:49:43	20.80	20.81	20.81	+0.18	10	14943
10:49:03	20.79	20.80	20.80	+0.17	10	14933
10:49:01	20.78	20.79	20.79	+0.16	5	14923
10:48:17	20.76	20.80	20.81	+0.18	5	14918
10:48:17	20.76	20.80	20.80	+0.17	5	14913
10:48:09	20.80	20.81	20.80	+0.17	45	14908
10:47:42	20.79	20.81	20.81	+0.18	10	14863
10:47:01	20.82	20.83	20.82	+0.19	3	14853
10:46:59	20.82	20.83	20.82	+0.19	1	14850
10:46:55	20.80	20.82	20.82	+0.19	1	14849
10:46:48	20.81	20.82	20.82	+0.19	1	14848
10:46:44	20.81	20.83	20.81	+0.18	2	14847
10:46:41	20.81	20.82	20.82	+0.19	12	14845
10:46:38	20.80	20.81	20.81	+0.18	16	14833
10:46:30	20.79	20.80	20.80	+0.17	24	14817
10:46:30	20.79	20.80	20.80	+0.17	10	14793
10:46:30	20.79	20.80	20.80	+0.17	10	14783
10:46:30	20.79	20.80	20.80	+0.17	1	14773
10:46:23	20.79	20.80	20.80	+0.17	10	14772
10:46:23	20.79	20.80	20.80	+0.17	10	14762
10:46:23	20.79	20.80	20.80	+0.17	10	14752
10:46:22	20.79	20.80	20.80	+0.17	10	14742
10:46:22	20.79	20.80	20.79	+0.16	16	14732
10:46:09	20.78	20.79	20.79	+0.16	8	14716
10:46:09	20.78	20.79	20.79	+0.16	10	14708
10:46:09	20.78	20.79	20.79	+0.16	10	14698
10:46:08	20.78	20.79	20.79	+0.16	10	14688
10:46:02	20.77	20.78	20.78	+0.15	6	14678
10:46:02	20.77	20.78	20.78	+0.15	10	14672
10:45:46	20.76	20.77	20.77	+0.14	6	14662
10:45:46	20.76	20.77	20.77	+0.14	10	14656
10:45:26	20.75	20.76	20.76	+0.13	67	14646
10:45:07	20.74	20.75	20.75	+0.12	25	14579
10:45:00	20.73	20.74	20.74	+0.11	13	14554
10:44:59	20.72	20.73	20.73	+0.10	7	14541
10:44:56	20.71	20.72	20.72	+0.09	10	14534
10:44:55	20.71	20.72	20.71	+0.08	1	14524
10:44:48	20.71	20.72	20.71	+0.08	10	14523
10:43:37	20.72	20.73	20.73	+0.10	7	14513
10:43:32	20.71	20.72	20.72	+0.09	2	14506
10:43:06	20.71	20.73	20.71	+0.08	100	14504
10:43:05	20.72	20.73	20.72	+0.09	14	14404
10:42:56	20.71	20.72	20.72	+0.09	22	14390
10:42:47	20.71	20.72	20.72	+0.09	1	14368
10:41:56	20.69	20.70	20.70	+0.07	13	14367
10:41:54	20.68	20.69	20.69	+0.06	9	14354
10:41:54	20.68	20.69	20.69	+0.06	1	14345
10:41:43	20.67	20.68	20.68	+0.05	10	14344
10:41:34	20.66	20.67	20.67	+0.04	4	14334
10:41:20	20.65	20.66	20.66	+0.03	1	14330
10:41:08	20.64	20.65	20.65	+0.02	2	14329
10:40:29	20.61	20.64	20.64	+0.01	1	14327
10:40:28	20.61	20.62	20.62	-0.01	8	14326
10:40:28	20.63	20.64	20.62	-0.01	1	14318
10:40:28	20.63	20.64	20.63	0	5	14317
10:40:22	20.62	20.64	20.62	-0.01	2	14312
10:40:20	20.62	20.63	20.63	0	100	14310
10:40:14	20.60	20.61	20.61	-0.02	78	14210
10:40:14	20.61	20.63	20.61	-0.02	22	14132
10:39:37	20.59	20.63	20.59	-0.04	20	14110
10:39:24	20.58	20.63	20.63	0	1	14090
10:39:19	20.62	20.63	20.58	-0.05	47	14089
10:39:19	20.62	20.63	20.59	-0.04	16	14042
10:39:19	20.62	20.63	20.60	-0.03	62	14026
10:39:19	20.62	20.63	20.61	-0.02	12	13964
10:39:19	20.62	20.63	20.62	-0.01	13	13952
10:39:12	20.63	20.64	20.63	0	152	13939
10:39:06	20.64	20.65	20.64	+0.01	53	13787
10:39:04	20.65	20.66	20.65	+0.02	40	13734
10:38:33	20.65	20.66	20.66	+0.03	1	13694
10:38:32	20.65	20.66	20.65	+0.02	35	13693
10:38:29	20.65	20.66	20.66	+0.03	1	13658
10:38:07	20.65	20.66	20.65	+0.02	167	13657
10:38:07	20.65	20.66	20.66	+0.03	3	13490
10:38:06	20.65	20.66	20.66	+0.03	2	13487
10:38:03	20.66	20.67	20.66	+0.03	56	13485
10:37:54	20.66	20.67	20.67	+0.04	5	13429
10:37:40	20.66	20.68	20.68	+0.05	2	13424
10:37:38	20.67	20.68	20.67	+0.04	13	13422
10:37:37	20.68	20.69	20.68	+0.05	68	13409
10:37:25	20.69	20.70	20.69	+0.06	10	13341
10:37:11	20.69	20.70	20.70	+0.07	4	13331
10:36:43	20.69	20.70	20.69	+0.06	95	13327
10:36:30	20.70	20.71	20.70	+0.07	95	13232
10:36:19	20.70	20.71	20.70	+0.07	54	13137
10:36:13	20.70	20.71	20.71	+0.08	1	13083
10:36:01	20.71	20.72	20.71	+0.08	1	13082
10:35:16	20.71	20.72	20.71	+0.08	40	13081
10:35:02	20.72	20.73	20.72	+0.09	2	13041
10:35:01	20.72	20.73	20.72	+0.09	9	13039
10:34:10	20.71	20.72	20.72	+0.09	2	13030
10:34:04	20.71	20.72	20.72	+0.09	1	13028
10:34:00	20.71	20.72	20.71	+0.08	2	13027
10:33:49	20.70	20.71	20.71	+0.08	5	13025
10:33:19	20.70	20.71	20.71	+0.08	1	13020
10:33:18	20.70	20.71	20.71	+0.08	1	13019
10:32:58	20.71	20.72	20.71	+0.08	65	13018
10:32:32	20.71	20.72	20.72	+0.09	5	12953
10:32:31	20.72	20.73	20.72	+0.09	73	12948
10:32:29	20.73	20.74	20.73	+0.10	10	12875
10:32:28	20.74	20.75	20.74	+0.11	2	12865
10:32:03	20.73	20.76	20.73	+0.10	100	12863
10:31:35	20.73	20.76	20.73	+0.10	10	12763
10:31:30	20.73	20.74	20.73	+0.10	2	12753
10:31:24	20.74	20.75	20.74	+0.11	11	12751
10:30:39	20.74	20.76	20.76	+0.13	6	12740
10:30:26	20.75	20.76	20.76	+0.13	2	12734
10:30:15	20.75	20.76	20.75	+0.12	3	12732
10:30:12	20.74	20.75	20.75	+0.12	20	12729
10:30:04	20.73	20.74	20.74	+0.11	9	12709
10:29:53	20.74	20.75	20.74	+0.11	1	12700
10:29:38	20.74	20.75	20.74	+0.11	34	12699
10:28:57	20.74	20.75	20.75	+0.12	1	12665
10:28:43	20.74	20.75	20.74	+0.11	7	12664
10:28:12	20.75	20.76	20.75	+0.12	1	12657
10:28:01	20.75	20.76	20.75	+0.12	11	12656
10:27:51	20.75	20.76	20.75	+0.12	55	12645
10:27:42	20.75	20.76	20.76	+0.13	3	12590
10:26:21	20.78	20.80	20.75	+0.12	14	12587
10:26:21	20.78	20.80	20.76	+0.13	24	12573
10:26:21	20.78	20.80	20.77	+0.14	9	12549
10:26:21	20.78	20.80	20.78	+0.15	3	12540
10:26:04	20.78	20.80	20.80	+0.17	5	12537
10:26:00	20.80	20.81	20.80	+0.17	10	12532
10:25:00	20.81	20.82	20.81	+0.18	1	12522
10:24:50	20.82	20.83	20.82	+0.19	2	12521
10:24:42	20.82	20.85	20.85	+0.22	20	12519
10:24:33	20.83	20.84	20.83	+0.20	4	12499
10:24:33	20.84	20.85	20.84	+0.21	3	12495
10:23:51	20.85	20.87	20.85	+0.22	3	12492
10:23:37	20.85	20.87	20.85	+0.22	1	12489
10:23:23	20.85	20.86	20.85	+0.22	3	12488
10:22:44	20.87	20.88	20.87	+0.24	2	12485
10:21:45	20.87	20.88	20.88	+0.25	25	12483
10:21:28	20.86	20.88	20.86	+0.23	2	12458
10:20:08	20.85	20.88	20.85	+0.22	5	12456
10:19:40	20.86	20.87	20.87	+0.24	4	12451
10:19:37	20.86	20.87	20.86	+0.23	4	12447
10:18:59	20.86	20.87	20.87	+0.24	1	12443
10:18:54	20.86	20.87	20.86	+0.23	1	12442
10:18:36	20.85	20.86	20.85	+0.22	5	12441
10:18:05	20.88	20.89	20.89	+0.26	9	12436
10:18:02	20.88	20.89	20.88	+0.25	1	12427
10:17:54	20.87	20.88	20.88	+0.25	1	12426
10:17:40	20.87	20.88	20.88	+0.25	50	12425
10:17:36	20.86	20.87	20.87	+0.24	7	12375
10:17:32	20.86	20.87	20.86	+0.23	1	12368
10:17:09	20.85	20.86	20.86	+0.23	1	12367
10:16:52	20.86	20.88	20.86	+0.23	1	12366
10:16:45	20.86	20.87	20.87	+0.24	1	12365
10:16:43	20.86	20.87	20.86	+0.23	50	12364
10:16:34	20.86	20.87	20.86	+0.23	3	12314
10:16:16	20.86	20.87	20.86	+0.23	1	12311
10:16:14	20.86	20.87	20.87	+0.24	5	12310
10:15:52	20.85	20.86	20.86	+0.23	33	12305
10:15:35	20.83	20.84	20.84	+0.21	7	12272
10:15:31	20.82	20.83	20.83	+0.20	2	12265
10:15:09	20.83	20.84	20.83	+0.20	1	12263
10:13:55	20.83	20.84	20.84	+0.21	5	12262
10:13:40	20.81	20.83	20.83	+0.20	12	12257
10:12:57	20.81	20.83	20.81	+0.18	1	12245
10:12:18	20.79	20.82	20.82	+0.19	5	12244
10:11:58	20.82	20.83	20.82	+0.19	1	12239
10:11:43	20.79	20.82	20.82	+0.19	1	12238
10:11:42	20.80	20.82	20.80	+0.17	230	12237
10:11:29	20.77	20.82	20.82	+0.19	4	12007
10:10:34	20.75	20.79	20.75	+0.12	1	12003
10:09:30	20.74	20.77	20.74	+0.11	1	12002
10:09:28	20.74	20.77	20.77	+0.14	10	12001
10:09:14	20.74	20.76	20.74	+0.11	19	11991
10:09:13	20.75	20.76	20.75	+0.12	137	11972
10:08:10	20.76	20.80	20.75	+0.12	19	11835
10:08:10	20.76	20.80	20.76	+0.13	1	11816
10:08:03	20.76	20.79	20.76	+0.13	1	11815
10:07:56	20.76	20.79	20.76	+0.13	2	11814
10:07:51	20.75	20.79	20.75	+0.12	1	11812
10:07:37	20.77	20.79	20.75	+0.12	14	11811
10:07:37	20.77	20.79	20.76	+0.13	55	11797
10:07:37	20.77	20.79	20.77	+0.14	1	11742
10:07:31	20.77	20.79	20.77	+0.14	4	11741
10:07:16	20.77	20.79	20.77	+0.14	2	11737
10:06:36	20.78	20.80	20.77	+0.14	8	11735
10:06:36	20.78	20.80	20.78	+0.15	2	11727
10:06:32	20.79	20.80	20.79	+0.16	3	11725
10:05:57	20.79	20.80	20.79	+0.16	4	11722
10:05:53	20.79	20.80	20.80	+0.17	1	11718
10:05:37	20.78	20.79	20.79	+0.16	3	11717
10:04:14	20.77	20.79	20.77	+0.14	6	11714
10:04:07	20.78	20.79	20.78	+0.15	15	11708
10:04:01	20.79	20.80	20.79	+0.16	16	11693
10:03:56	20.80	20.81	20.80	+0.17	3	11677
10:03:33	20.79	20.80	20.80	+0.17	1	11674
10:03:31	20.79	20.80	20.80	+0.17	1	11673
10:03:11	20.80	20.82	20.80	+0.17	263	11672
10:03:11	20.81	20.82	20.81	+0.18	18	11409
10:03:05	20.82	20.83	20.82	+0.19	5	11391
10:02:19	20.81	20.82	20.81	+0.18	16	11386
10:02:09	20.81	20.82	20.82	+0.19	5	11370
10:01:53	20.82	20.83	20.82	+0.19	17	11365
10:01:41	20.82	20.83	20.83	+0.20	1	11348
10:01:37	20.82	20.83	20.83	+0.20	1	11347
10:01:30	20.82	20.83	20.82	+0.19	2	11346
10:01:18	20.82	20.85	20.82	+0.19	5	11344
10:01:05	20.83	20.84	20.83	+0.20	22	11339
10:00:40	20.83	20.85	20.83	+0.20	2	11317
10:00:31	20.83	20.85	20.83	+0.20	1	11315
10:00:23	20.83	20.86	20.83	+0.20	3	11314
10:00:14	20.83	20.84	20.84	+0.21	4	11311
10:00:00	20.84	20.85	20.84	+0.21	1	11307
09:59:25	20.84	20.85	20.84	+0.21	56	11306
09:59:25	20.85	20.86	20.85	+0.22	3	11250
09:58:52	20.85	20.87	20.85	+0.22	1	11247
09:58:07	20.86	20.88	20.86	+0.23	3	11246
09:58:07	20.84	20.86	20.86	+0.23	2	11243
09:58:02	20.84	20.86	20.84	+0.21	2	11241
09:57:32	20.84	20.86	20.84	+0.21	71	11239
09:57:22	20.84	20.85	20.84	+0.21	1	11168
09:57:12	20.84	20.85	20.84	+0.21	1	11167
09:57:04	20.85	20.86	20.85	+0.22	37	11166
09:56:59	20.86	20.88	20.86	+0.23	10	11129
09:56:09	20.87	20.88	20.87	+0.24	5	11119
09:56:06	20.87	20.88	20.86	+0.23	2	11114
09:56:06	20.87	20.88	20.87	+0.24	1	11112
09:56:04	20.86	20.87	20.87	+0.24	4	11111
09:56:01	20.85	20.86	20.86	+0.23	1	11107
09:55:33	20.85	20.86	20.86	+0.23	1	11106
09:55:24	20.86	20.87	20.86	+0.23	8	11105
09:55:20	20.87	20.88	20.87	+0.24	2	11097
09:55:19	20.86	20.87	20.87	+0.24	3	11095
09:55:16	20.86	20.87	20.86	+0.23	1	11092
09:55:07	20.87	20.88	20.87	+0.24	13	11091
09:54:59	20.87	20.89	20.87	+0.24	3	11078
09:54:53	20.88	20.89	20.88	+0.25	15	11075
09:54:50	20.88	20.90	20.88	+0.25	2	11060
09:54:39	20.88	20.90	20.88	+0.25	2	11058
09:54:14	20.88	20.91	20.88	+0.25	3	11056
09:54:07	20.89	20.90	20.90	+0.27	4	11053
09:54:06	20.89	20.90	20.90	+0.27	4	11049
09:54:01	20.88	20.90	20.88	+0.25	10	11045
09:52:41	20.88	20.90	20.88	+0.25	1	11035
09:52:35	20.88	20.90	20.88	+0.25	1	11034
09:52:30	20.90	20.91	20.88	+0.25	10	11033
09:52:30	20.90	20.91	20.90	+0.27	5	11023
09:52:24	20.91	20.92	20.91	+0.28	3	11018
09:52:21	20.91	20.92	20.91	+0.28	1	11015
09:52:15	20.92	20.93	20.92	+0.29	1	11014
09:52:12	20.92	20.93	20.92	+0.29	2	11013
09:52:02	20.92	20.93	20.92	+0.29	2	11011
09:51:59	20.92	20.93	20.92	+0.29	6	11009
09:51:45	20.92	20.95	20.95	+0.32	1	11003
09:51:31	20.95	20.96	20.95	+0.32	1	11002
09:51:24	20.95	20.96	20.95	+0.32	5	11001
09:51:06	20.96	20.97	20.96	+0.33	1	10996
09:50:23	20.99	21.00	20.99	+0.36	4	10995
09:50:21	20.99	21.00	20.99	+0.36	2	10991
09:50:19	20.99	21.00	20.99	+0.36	2	10989
09:50:16	20.99	21.00	21.00	+0.37	1	10987
09:50:14	20.99	21.00	20.99	+0.36	2	10986
09:50:04	20.99	21.00	21.00	+0.37	10	10984
09:49:34	20.99	21.00	20.99	+0.36	1	10974
09:49:31	20.99	21.00	21.00	+0.37	1	10973
09:49:20	21.00	21.01	21.01	+0.38	163	10972
09:49:20	21.00	21.01	21.01	+0.38	10	10809
09:49:19	21.00	21.01	21.00	+0.37	1	10799
09:49:17	21.00	21.01	21.00	+0.37	5	10798
09:49:17	20.99	21.00	21.00	+0.37	38	10793
09:49:16	20.99	21.00	21.00	+0.37	10	10755
09:49:16	20.99	21.00	21.00	+0.37	10	10745
09:49:16	20.99	21.00	21.00	+0.37	10	10735
09:49:15	20.99	21.00	21.00	+0.37	10	10725
09:49:15	20.99	21.00	21.00	+0.37	10	10715
09:49:14	20.99	21.00	21.00	+0.37	10	10705
09:49:13	21.00	21.01	21.00	+0.37	2	10695
09:49:08	20.99	21.00	21.00	+0.37	8	10693
09:49:08	20.99	21.00	21.00	+0.37	10	10685
09:49:08	20.99	21.00	21.00	+0.37	10	10675
09:49:08	20.99	21.00	21.00	+0.37	10	10665
09:49:05	20.98	20.99	20.99	+0.36	5	10655
09:49:05	20.98	20.99	20.99	+0.36	10	10650
09:49:05	20.98	20.99	20.99	+0.36	10	10640
09:49:05	20.98	20.99	20.99	+0.36	10	10630
09:49:05	20.98	20.99	20.99	+0.36	10	10620
09:49:00	20.98	20.99	20.99	+0.36	10	10610
09:49:00	20.98	20.99	20.99	+0.36	10	10600
09:48:39	20.97	21.00	21.00	+0.37	1	10590
09:48:25	21.00	21.01	21.00	+0.37	2	10589
09:48:23	21.00	21.01	21.00	+0.37	1	10587
09:48:23	21.00	21.01	21.00	+0.37	1	10586
09:48:23	21.00	21.01	21.00	+0.37	5	10585
09:48:20	21.00	21.01	21.00	+0.37	1	10580
09:48:15	21.00	21.01	21.00	+0.37	1	10579
09:48:15	21.00	21.01	21.00	+0.37	1	10578
09:48:15	20.98	21.00	21.00	+0.37	7	10577
09:48:00	20.99	21.00	21.00	+0.37	261	10570
09:48:00	20.99	21.00	21.00	+0.37	10	10309
09:47:57	20.99	21.00	20.99	+0.36	1	10299
09:47:53	20.99	21.00	20.99	+0.36	1	10298
09:47:52	20.99	21.00	20.99	+0.36	5	10297
09:47:51	20.99	21.00	20.99	+0.36	6	10292
09:47:50	20.99	21.00	20.99	+0.36	1	10286
09:47:50	20.98	20.99	20.99	+0.36	85	10285
09:47:49	20.98	20.99	20.99	+0.36	10	10200
09:47:28	20.97	20.99	20.99	+0.36	1	10190
09:47:23	20.97	20.98	20.98	+0.35	7	10189
09:47:09	20.98	20.99	20.99	+0.36	110	10182
09:47:09	20.98	20.99	20.99	+0.36	10	10072
09:47:06	20.98	20.99	20.99	+0.36	10	10062
09:47:02	20.98	20.99	20.98	+0.35	1	10052
09:46:59	20.98	20.99	20.98	+0.35	2	10051
09:46:59	20.98	20.99	20.98	+0.35	10	10049
09:46:59	20.97	20.98	20.98	+0.35	12	10039
09:46:58	20.96	20.97	20.97	+0.34	20	10027
09:46:58	20.96	20.97	20.97	+0.34	10	10007
09:46:54	20.95	20.96	20.96	+0.33	10	9997
09:46:42	20.94	20.95	20.95	+0.32	2	9987
09:46:36	20.95	20.97	20.95	+0.32	1	9985
09:46:27	20.94	20.95	20.95	+0.32	1	9984
09:46:23	20.95	20.96	20.96	+0.33	4	9983
09:46:20	20.94	20.96	20.96	+0.33	1	9979
09:46:17	20.96	20.97	20.96	+0.33	3	9978
09:46:09	20.96	20.97	20.96	+0.33	2	9975
09:46:03	20.97	20.99	20.97	+0.34	1	9973
09:46:03	20.97	20.98	20.98	+0.35	3	9972
09:45:30	20.99	21.01	20.99	+0.36	1	9969
09:45:28	20.99	21.01	21.01	+0.38	50	9968
09:45:27	20.99	21.00	21.01	+0.38	1	9918
09:45:27	20.99	21.00	21.00	+0.37	1	9917
09:45:18	20.99	21.01	20.99	+0.36	5	9916
09:45:17	20.99	21.01	20.99	+0.36	10	9911
09:45:17	20.99	21.00	21.00	+0.37	235	9901
09:45:16	20.98	20.99	20.99	+0.36	53	9666
09:45:16	20.98	20.99	20.99	+0.36	10	9613
09:45:15	20.98	20.99	20.99	+0.36	10	9603
09:45:07	20.97	20.98	20.98	+0.35	2	9593
09:45:02	20.98	20.99	20.98	+0.35	1	9591
09:45:01	20.97	20.98	20.98	+0.35	105	9590
09:45:01	20.97	20.98	20.98	+0.35	10	9485
09:45:01	20.97	20.98	20.98	+0.35	10	9475
09:45:01	20.97	20.98	20.98	+0.35	10	9465
09:45:00	20.97	20.98	20.98	+0.35	10	9455
09:45:00	20.97	20.98	20.98	+0.35	10	9445
09:44:59	20.97	20.98	20.97	+0.34	1	9435
09:44:57	20.96	20.97	20.97	+0.34	1	9434
09:44:47	20.96	20.98	20.96	+0.33	2	9433
09:44:46	20.96	20.98	20.96	+0.33	5	9431
09:44:44	20.96	20.98	20.96	+0.33	3	9426
09:44:44	20.96	20.97	20.97	+0.34	121	9423
09:44:41	20.96	20.97	20.97	+0.34	1	9302
09:44:39	20.96	20.97	20.96	+0.33	1	9301
09:44:35	20.96	20.97	20.97	+0.34	1	9300
09:44:34	20.95	20.96	20.96	+0.33	148	9299
09:44:31	20.95	20.96	20.96	+0.33	10	9151
09:44:31	20.95	20.96	20.96	+0.33	1	9141
09:44:30	20.95	20.96	20.96	+0.33	10	9140
09:44:27	20.95	20.96	20.96	+0.33	10	9130
09:44:18	20.94	20.95	20.95	+0.32	155	9120
09:44:18	20.94	20.95	20.95	+0.32	10	8965
09:44:18	20.94	20.95	20.95	+0.32	10	8955
09:44:18	20.94	20.95	20.95	+0.32	10	8945
09:44:18	20.94	20.95	20.95	+0.32	10	8935
09:44:18	20.94	20.95	20.95	+0.32	10	8925
09:44:17	20.93	20.94	20.94	+0.31	21	8915
09:44:09	20.93	20.94	20.93	+0.30	1	8894
09:44:08	20.93	20.94	20.93	+0.30	1	8893
09:44:06	20.92	20.93	20.93	+0.30	69	8892
09:44:02	20.92	20.93	20.93	+0.30	1	8823
09:44:00	20.91	20.92	20.92	+0.29	25	8822
09:43:58	20.90	20.92	20.90	+0.27	1	8797
09:43:52	20.90	20.92	20.90	+0.27	1	8796
09:43:35	20.92	20.93	20.92	+0.29	1	8795
09:43:12	20.92	20.93	20.92	+0.29	15	8794
09:42:51	20.93	20.94	20.93	+0.30	1	8779
09:42:51	20.93	20.94	20.93	+0.30	1	8778
09:42:48	20.93	20.94	20.93	+0.30	2	8777
09:42:48	20.93	20.94	20.93	+0.30	2	8775
09:42:39	20.93	20.94	20.93	+0.30	10	8773
09:42:30	20.93	20.94	20.94	+0.31	93	8763
09:42:21	20.93	20.94	20.93	+0.30	1	8670
09:42:13	20.93	20.94	20.93	+0.30	20	8669
09:42:09	20.93	20.94	20.94	+0.31	30	8649
09:42:07	20.93	20.94	20.94	+0.31	1	8619
09:41:53	20.93	20.94	20.94	+0.31	5	8618
09:41:53	20.93	20.94	20.93	+0.30	1	8613
09:41:52	20.93	20.94	20.94	+0.31	1	8612
09:41:51	20.93	20.94	20.94	+0.31	10	8611
09:41:51	20.93	20.94	20.93	+0.30	5	8601
09:41:50	20.93	20.94	20.93	+0.30	4	8596
09:41:47	20.93	20.94	20.93	+0.30	2	8592
09:41:47	20.93	20.94	20.93	+0.30	2	8590
09:41:43	20.93	20.94	20.93	+0.30	5	8588
09:41:37	20.93	20.94	20.93	+0.30	3	8583
09:41:36	20.93	20.94	20.93	+0.30	1	8580
09:41:33	20.93	20.94	20.93	+0.30	1	8579
09:41:30	20.93	20.94	20.93	+0.30	1	8578
09:41:27	20.93	20.94	20.93	+0.30	1	8577
09:41:24	20.93	20.94	20.93	+0.30	10	8576
09:41:21	20.93	20.94	20.93	+0.30	2	8566
09:41:21	20.93	20.94	20.93	+0.30	3	8564
09:41:20	20.93	20.94	20.93	+0.30	5	8561
09:41:19	20.93	20.94	20.93	+0.30	2	8556
09:41:13	20.93	20.94	20.93	+0.30	1	8554
09:41:12	20.93	20.94	20.94	+0.31	10	8553
09:41:12	20.93	20.94	20.94	+0.31	10	8543
09:41:10	20.92	20.93	20.93	+0.30	56	8533
09:41:10	20.92	20.93	20.93	+0.30	10	8477
09:41:10	20.92	20.93	20.93	+0.30	10	8467
09:41:07	20.91	20.92	20.92	+0.29	98	8457
09:41:05	20.91	20.92	20.91	+0.28	1	8359
09:41:05	20.90	20.91	20.91	+0.28	174	8358
09:41:05	20.90	20.91	20.91	+0.28	10	8184
09:40:52	20.90	20.91	20.90	+0.27	1	8174
09:40:51	20.90	20.91	20.90	+0.27	3	8173
09:40:45	20.90	20.91	20.90	+0.27	3	8170
09:40:44	20.90	20.91	20.90	+0.27	4	8167
09:40:42	20.90	20.91	20.90	+0.27	1	8163
09:40:40	20.90	20.91	20.90	+0.27	1	8162
09:40:36	20.90	20.91	20.90	+0.27	10	8161
09:40:35	20.90	20.91	20.90	+0.27	2	8151
09:40:34	20.90	20.91	20.90	+0.27	3	8149
09:40:33	20.90	20.91	20.90	+0.27	1	8146
09:40:27	20.89	20.90	20.90	+0.27	65	8145
09:40:26	20.89	20.90	20.89	+0.26	1	8080
09:40:23	20.88	20.90	20.88	+0.25	20	8079
09:40:23	20.88	20.89	20.89	+0.26	68	8059
09:40:16	20.88	20.89	20.88	+0.25	1	7991
09:40:01	20.89	20.90	20.89	+0.26	32	7990
09:40:01	20.89	20.90	20.90	+0.27	2	7958
09:39:55	20.89	20.90	20.90	+0.27	1	7956
09:39:47	20.89	20.90	20.89	+0.26	10	7955
09:39:44	20.89	20.90	20.90	+0.27	10	7945
09:39:44	20.89	20.90	20.90	+0.27	10	7935
09:39:44	20.89	20.90	20.90	+0.27	10	7925
09:39:44	20.89	20.90	20.90	+0.27	10	7915
09:39:43	20.89	20.90	20.90	+0.27	10	7905
09:39:43	20.89	20.90	20.90	+0.27	10	7895
09:39:43	20.89	20.90	20.89	+0.26	2	7885
09:39:41	20.89	20.90	20.90	+0.27	10	7883
09:39:40	20.88	20.89	20.90	+0.27	7	7873
09:39:40	20.88	20.89	20.89	+0.26	3	7866
09:39:30	20.88	20.89	20.89	+0.26	3	7863
09:39:30	20.88	20.89	20.89	+0.26	10	7860
09:39:30	20.88	20.89	20.89	+0.26	10	7850
09:39:30	20.88	20.89	20.89	+0.26	10	7840
09:39:20	20.87	20.88	20.88	+0.25	3	7830
09:39:14	20.87	20.88	20.87	+0.24	1	7827
09:39:12	20.87	20.88	20.87	+0.24	1	7826
09:39:10	20.87	20.88	20.87	+0.24	1	7825
09:39:03	20.88	20.89	20.88	+0.25	6	7824
09:38:59	20.87	20.88	20.88	+0.25	2	7818
09:38:51	20.88	20.89	20.88	+0.25	2	7816
09:38:50	20.88	20.89	20.89	+0.26	1	7814
09:38:48	20.88	20.89	20.88	+0.25	4	7813
09:38:24	20.87	20.89	20.89	+0.26	2	7809
09:38:13	20.89	20.90	20.89	+0.26	1	7807
09:38:04	20.89	20.90	20.89	+0.26	1	7806
09:38:02	20.88	20.90	20.88	+0.25	2	7805
09:38:01	20.88	20.89	20.89	+0.26	241	7803
09:38:00	20.88	20.89	20.89	+0.26	10	7562
09:38:00	20.88	20.89	20.89	+0.26	10	7552
09:38:00	20.88	20.89	20.89	+0.26	10	7542
09:37:55	20.87	20.88	20.88	+0.25	118	7532
09:37:55	20.87	20.88	20.88	+0.25	10	7414
09:37:55	20.87	20.88	20.88	+0.25	10	7404
09:37:55	20.87	20.88	20.88	+0.25	10	7394
09:37:53	20.87	20.88	20.87	+0.24	1	7384
09:37:50	20.86	20.87	20.87	+0.24	19	7383
09:37:49	20.85	20.86	20.86	+0.23	17	7364
09:37:48	20.85	20.86	20.85	+0.22	1	7347
09:37:35	20.85	20.86	20.85	+0.22	1	7346
09:37:32	20.84	20.85	20.85	+0.22	3	7345
09:37:27	20.85	20.86	20.85	+0.22	2	7342
09:37:01	20.86	20.87	20.87	+0.24	47	7340
09:36:59	20.84	20.85	20.86	+0.23	26	7293
09:36:59	20.84	20.85	20.85	+0.22	6	7267
09:36:38	20.83	20.86	20.86	+0.23	1	7261
09:36:33	20.83	20.86	20.86	+0.23	2	7260
09:36:17	20.86	20.87	20.86	+0.23	10	7258
09:36:17	20.85	20.86	20.86	+0.23	4	7248
09:36:13	20.85	20.86	20.86	+0.23	27	7244
09:36:11	20.85	20.86	20.85	+0.22	2	7217
09:36:10	20.85	20.86	20.85	+0.22	5	7215
09:36:04	20.85	20.86	20.85	+0.22	3	7210
09:36:03	20.83	20.85	20.85	+0.22	11	7207
09:35:59	20.84	20.85	20.84	+0.21	10	7196
09:35:47	20.85	20.86	20.85	+0.22	10	7186
09:35:47	20.85	20.86	20.86	+0.23	10	7176
09:35:43	20.86	20.87	20.86	+0.23	2	7166
09:35:41	20.85	20.86	20.86	+0.23	1	7164
09:35:35	20.85	20.86	20.86	+0.23	9	7163
09:35:33	20.85	20.86	20.86	+0.23	10	7154
09:35:33	20.85	20.86	20.86	+0.23	10	7144
09:35:33	20.85	20.86	20.86	+0.23	10	7134
09:35:33	20.85	20.86	20.86	+0.23	10	7124
09:35:31	20.84	20.85	20.85	+0.22	3	7114
09:35:31	20.84	20.85	20.85	+0.22	10	7111
09:35:30	20.84	20.85	20.85	+0.22	10	7101
09:35:30	20.84	20.85	20.85	+0.22	10	7091
09:35:30	20.84	20.85	20.85	+0.22	10	7081
09:35:30	20.84	20.85	20.84	+0.21	4	7071
09:35:30	20.84	20.85	20.84	+0.21	1	7067
09:35:29	20.83	20.84	20.84	+0.21	4	7066
09:35:29	20.83	20.84	20.84	+0.21	10	7062
09:35:29	20.83	20.84	20.84	+0.21	10	7052
09:35:29	20.83	20.84	20.84	+0.21	10	7042
09:35:29	20.83	20.84	20.84	+0.21	10	7032
09:35:26	20.82	20.83	20.83	+0.20	1	7022
09:35:26	20.82	20.83	20.83	+0.20	1	7021
09:35:10	20.80	20.83	20.83	+0.20	35	7020
09:35:03	20.81	20.82	20.82	+0.19	4	6985
09:34:52	20.81	20.82	20.81	+0.18	2	6981
09:34:46	20.80	20.81	20.81	+0.18	2	6979
09:34:08	20.73	20.74	20.74	+0.11	1	6977
09:33:50	20.73	20.74	20.73	+0.10	100	6976
09:33:42	20.75	20.76	20.75	+0.12	3	6876
09:33:24	20.78	20.79	20.78	+0.15	5	6873
09:33:18	20.79	20.80	20.79	+0.16	7	6868
09:32:52	20.82	20.83	20.82	+0.19	1	6861
09:32:38	20.80	20.82	20.82	+0.19	12	6860
09:32:31	20.80	20.82	20.82	+0.19	1	6848
09:32:08	20.81	20.82	20.82	+0.19	2	6847
09:32:03	20.82	20.83	20.83	+0.20	3	6845
09:31:58	20.81	20.82	20.82	+0.19	1	6842
09:31:58	20.82	20.83	20.82	+0.19	3	6841
09:31:45	20.81	20.82	20.82	+0.19	1	6838
09:31:36	20.79	20.80	20.80	+0.17	5	6837
09:30:58	20.75	20.76	20.76	+0.13	3	6832
09:30:42	20.73	20.75	20.73	+0.10	50	6829
09:30:39	20.73	20.75	20.75	+0.12	5	6779
09:30:35	20.74	20.77	20.74	+0.11	43	6774
09:30:30	20.75	20.77	20.75	+0.12	7	6731
09:30:19	20.76	20.83	20.76	+0.13	12	6724
09:30:11	20.82	20.83	20.82	+0.19	12	6712
09:30:02	20.84	20.85	20.86	+0.23	52	6700
09:30:02	20.84	20.85	20.85	+0.22	48	6648
09:30:01	20.78	20.85	20.78	+0.15	100	6600
09:30:01	20.78	20.84	20.84	+0.21	146	6500
09:30:01	20.78	20.83	20.83	+0.20	36	6354
09:30:01	20.78	20.82	20.82	+0.19	33	6318
09:30:00	20.77	20.81	20.81	+0.18	4	6285
09:30:00	20.77	20.80	20.80	+0.17	14	6281
09:30:00	20.77	20.79	20.79	+0.16	15	6267
09:30:00	20.76	20.77	20.77	+0.14	1	6252
09:30:00	20.77	20.79	20.77	+0.14	1	6251
09:29:21	20.77	20.79	20.77	+0.14	2	6250
09:29:00	20.76	20.77	20.77	+0.14	7	6248
09:28:56	20.75	20.77	20.75	+0.12	1	6241
09:28:45	20.76	20.77	20.76	+0.13	1	6240
09:28:25	20.75	20.77	20.75	+0.12	3	6239
09:28:07	20.75	20.78	20.75	+0.12	10	6236
09:27:51	20.73	20.75	20.75	+0.12	10	6226
09:27:50	20.73	20.75	20.75	+0.12	10	6216
09:27:25	20.72	20.73	20.73	+0.10	23	6206
09:27:23	20.72	20.73	20.73	+0.10	2	6183
09:26:53	20.71	20.72	20.72	+0.09	2	6181
09:26:45	20.70	20.71	20.71	+0.08	4	6179
09:26:42	20.70	20.71	20.71	+0.08	1	6175
09:26:31	20.71	20.72	20.71	+0.08	3	6174
09:26:31	20.70	20.71	20.71	+0.08	7	6171
09:26:30	20.70	20.71	20.71	+0.08	5	6164
09:26:30	20.70	20.71	20.71	+0.08	3	6159
09:26:26	20.71	20.72	20.71	+0.08	5	6156
09:26:19	20.70	20.71	20.71	+0.08	1	6151
09:26:12	20.71	20.72	20.71	+0.08	20	6150
09:26:07	20.71	20.72	20.72	+0.09	1	6130
09:26:05	20.72	20.73	20.72	+0.09	199	6129
09:26:04	20.72	20.73	20.72	+0.09	10	5930
09:25:57	20.72	20.73	20.73	+0.10	10	5920
09:25:43	20.73	20.74	20.73	+0.10	1	5910
09:25:13	20.75	20.76	20.75	+0.12	5	5909
09:25:03	20.72	20.73	20.73	+0.10	5	5904
09:24:49	20.72	20.73	20.72	+0.09	3	5899
09:24:24	20.72	20.74	20.74	+0.11	1	5896
09:24:14	20.73	20.74	20.73	+0.10	61	5895
09:24:11	20.73	20.74	20.74	+0.11	3	5834
09:24:11	20.74	20.76	20.74	+0.11	7	5831
09:24:06	20.74	20.76	20.74	+0.11	1	5824
09:23:56	20.75	20.76	20.75	+0.12	50	5823
09:23:56	20.76	20.77	20.76	+0.13	50	5773
09:23:45	20.77	20.78	20.77	+0.14	9	5723
09:23:44	20.77	20.78	20.77	+0.14	1	5714
09:23:39	20.77	20.78	20.77	+0.14	10	5713
09:23:39	20.77	20.78	20.77	+0.14	10	5703
09:23:39	20.77	20.78	20.77	+0.14	10	5693
09:23:39	20.77	20.78	20.77	+0.14	10	5683
09:23:39	20.77	20.78	20.77	+0.14	10	5673
09:23:34	20.78	20.79	20.78	+0.15	50	5663
09:23:31	20.78	20.79	20.78	+0.15	10	5613
09:23:09	20.78	20.79	20.80	+0.17	5	5603
09:23:09	20.78	20.79	20.79	+0.16	10	5598
09:22:27	20.79	20.80	20.78	+0.15	7	5588
09:22:27	20.79	20.80	20.79	+0.16	13	5581
09:22:20	20.79	20.80	20.80	+0.17	1	5568
09:22:17	20.80	20.81	20.80	+0.17	5	5567
09:22:10	20.80	20.81	20.80	+0.17	1	5562
09:22:01	20.80	20.81	20.80	+0.17	1	5561
09:21:59	20.80	20.81	20.80	+0.17	1	5560
09:21:55	20.80	20.81	20.80	+0.17	3	5559
09:21:13	20.79	20.80	20.80	+0.17	4	5556
09:20:53	20.78	20.79	20.79	+0.16	7	5552
09:20:42	20.78	20.79	20.78	+0.15	5	5545
09:20:41	20.79	20.80	20.79	+0.16	1	5540
09:20:05	20.79	20.80	20.79	+0.16	45	5539
09:19:31	20.79	20.81	20.79	+0.16	1	5494
09:19:09	20.76	20.79	20.79	+0.16	3	5493
09:19:09	20.76	20.77	20.77	+0.14	5	5490
09:18:41	20.75	20.78	20.75	+0.12	6	5485
09:18:22	20.75	20.79	20.75	+0.12	8	5479
09:18:05	20.75	20.79	20.75	+0.12	95	5471
09:17:44	20.75	20.78	20.74	+0.11	18	5376
09:17:44	20.75	20.78	20.75	+0.12	2	5358
09:17:24	20.77	20.80	20.76	+0.13	7	5356
09:17:24	20.77	20.80	20.77	+0.14	1	5349
09:16:59	20.79	20.81	20.79	+0.16	100	5348
09:16:35	20.79	20.80	20.80	+0.17	4	5248
09:16:23	20.79	20.81	20.81	+0.18	2	5244
09:16:09	20.82	20.83	20.82	+0.19	4	5242
09:16:04	20.82	20.83	20.82	+0.19	1	5238
09:15:58	20.82	20.83	20.82	+0.19	3	5237
09:15:54	20.79	20.82	20.82	+0.19	9	5234
09:15:40	20.80	20.81	20.81	+0.18	26	5225
09:15:33	20.80	20.81	20.80	+0.17	1	5199
09:15:17	20.78	20.80	20.80	+0.17	75	5198
09:15:05	20.77	20.79	20.79	+0.16	3	5123
09:14:39	20.75	20.77	20.77	+0.14	3	5120
09:14:38	20.75	20.77	20.75	+0.12	3	5117
09:14:29	20.75	20.77	20.77	+0.14	9	5114
09:14:20	20.73	20.75	20.75	+0.12	24	5105
09:14:18	20.72	20.74	20.74	+0.11	150	5081
09:13:53	20.71	20.72	20.72	+0.09	1	4931
09:13:53	20.71	20.72	20.71	+0.08	2	4930
09:13:51	20.71	20.72	20.72	+0.09	10	4928
09:13:47	20.71	20.72	20.72	+0.09	1	4918
09:13:45	20.72	20.73	20.72	+0.09	7	4917
09:13:45	20.72	20.73	20.72	+0.09	10	4910
09:13:45	20.72	20.73	20.72	+0.09	10	4900
09:13:45	20.72	20.73	20.72	+0.09	10	4890
09:13:45	20.72	20.73	20.72	+0.09	10	4880
09:13:45	20.72	20.73	20.72	+0.09	10	4870
09:13:39	20.72	20.73	20.72	+0.09	10	4860
09:13:39	20.72	20.73	20.72	+0.09	10	4850
09:13:39	20.72	20.73	20.73	+0.10	20	4840
09:13:39	20.72	20.73	20.72	+0.09	10	4820
09:13:39	20.72	20.73	20.72	+0.09	10	4810
09:13:38	20.72	20.73	20.72	+0.09	10	4800
09:13:38	20.72	20.73	20.72	+0.09	10	4790
09:13:38	20.72	20.73	20.72	+0.09	10	4780
09:13:26	20.72	20.73	20.73	+0.10	10	4770
09:13:20	20.73	20.74	20.73	+0.10	10	4760
09:12:43	20.73	20.74	20.73	+0.10	4	4750
09:12:43	20.73	20.74	20.73	+0.10	10	4746
09:12:43	20.73	20.74	20.73	+0.10	10	4736
09:12:43	20.73	20.74	20.73	+0.10	10	4726
09:12:43	20.73	20.74	20.73	+0.10	10	4716
09:12:43	20.73	20.74	20.73	+0.10	10	4706
09:12:35	20.73	20.74	20.73	+0.10	10	4696
09:12:35	20.73	20.74	20.73	+0.10	10	4686
09:12:35	20.73	20.74	20.73	+0.10	10	4676
09:12:35	20.73	20.74	20.73	+0.10	10	4666
09:12:34	20.73	20.74	20.73	+0.10	10	4656
09:12:34	20.73	20.74	20.73	+0.10	10	4646
09:12:26	20.73	20.74	20.73	+0.10	10	4636
09:12:26	20.73	20.74	20.73	+0.10	10	4626
09:12:24	20.73	20.74	20.74	+0.11	10	4616
09:12:20	20.73	20.74	20.74	+0.11	1	4606
09:12:08	20.73	20.74	20.74	+0.11	9	4605
09:12:06	20.73	20.74	20.73	+0.10	10	4596
09:12:06	20.73	20.74	20.73	+0.10	10	4586
09:12:06	20.73	20.74	20.73	+0.10	10	4576
09:12:00	20.73	20.74	20.73	+0.10	10	4566
09:12:00	20.73	20.74	20.73	+0.10	10	4556
09:12:00	20.73	20.74	20.73	+0.10	10	4546
09:12:00	20.73	20.74	20.73	+0.10	10	4536
09:12:00	20.73	20.74	20.73	+0.10	10	4526
09:12:00	20.73	20.74	20.73	+0.10	10	4516
09:12:00	20.73	20.74	20.73	+0.10	10	4506
09:12:00	20.73	20.74	20.73	+0.10	10	4496
09:12:00	20.73	20.74	20.73	+0.10	10	4486
09:12:00	20.73	20.74	20.73	+0.10	10	4476
09:12:00	20.73	20.74	20.73	+0.10	10	4466
09:12:00	20.73	20.74	20.73	+0.10	10	4456
09:11:59	20.73	20.74	20.73	+0.10	10	4446
09:11:59	20.73	20.74	20.73	+0.10	10	4436
09:11:40	20.73	20.74	20.74	+0.11	1	4426
09:11:37	20.74	20.75	20.74	+0.11	1	4425
09:11:25	20.73	20.75	20.73	+0.10	8	4424
09:10:33	20.73	20.74	20.73	+0.10	236	4416
09:10:33	20.73	20.74	20.73	+0.10	12	4180
09:10:33	20.73	20.74	20.73	+0.10	12	4168
09:10:33	20.73	20.74	20.73	+0.10	12	4156
09:10:33	20.73	20.74	20.73	+0.10	12	4144
09:10:33	20.73	20.74	20.73	+0.10	12	4132
09:10:33	20.73	20.74	20.73	+0.10	12	4120
09:10:33	20.73	20.74	20.73	+0.10	12	4108
09:10:32	20.73	20.74	20.73	+0.10	12	4096
09:10:32	20.73	20.74	20.73	+0.10	12	4084
09:10:32	20.73	20.74	20.73	+0.10	12	4072
09:10:32	20.73	20.74	20.73	+0.10	12	4060
09:10:32	20.73	20.74	20.73	+0.10	12	4048
09:10:32	20.73	20.74	20.73	+0.10	12	4036
09:10:32	20.73	20.74	20.73	+0.10	12	4024
09:10:32	20.73	20.74	20.73	+0.10	12	4012
09:10:32	20.73	20.74	20.73	+0.10	12	4000
09:10:31	20.73	20.74	20.73	+0.10	12	3988
09:10:31	20.73	20.74	20.73	+0.10	12	3976
09:10:31	20.73	20.74	20.73	+0.10	12	3964
09:10:31	20.73	20.74	20.73	+0.10	12	3952
09:10:31	20.73	20.74	20.73	+0.10	12	3940
09:10:31	20.73	20.74	20.73	+0.10	12	3928
09:10:31	20.73	20.74	20.73	+0.10	12	3916
09:10:31	20.73	20.74	20.73	+0.10	12	3904
09:10:31	20.73	20.74	20.73	+0.10	12	3892
09:10:30	20.73	20.74	20.73	+0.10	12	3880
09:10:30	20.73	20.74	20.73	+0.10	12	3868
09:10:30	20.73	20.74	20.73	+0.10	12	3856
09:10:30	20.73	20.74	20.73	+0.10	12	3844
09:10:30	20.73	20.74	20.73	+0.10	12	3832
09:10:30	20.73	20.74	20.73	+0.10	12	3820
09:10:30	20.73	20.74	20.73	+0.10	12	3808
09:10:21	20.73	20.74	20.74	+0.11	5	3796
09:10:21	20.73	20.74	20.74	+0.11	10	3791
09:10:00	20.74	20.75	20.74	+0.11	244	3781
09:09:57	20.74	20.75	20.75	+0.12	1	3537
09:09:17	20.74	20.75	20.74	+0.11	10	3536
09:09:17	20.74	20.75	20.74	+0.11	2	3526
09:09:11	20.73	20.74	20.74	+0.11	253	3524
09:08:59	20.74	20.75	20.74	+0.11	472	3271
09:08:39	20.74	20.75	20.74	+0.11	1	2799
09:08:33	20.74	20.75	20.75	+0.12	2	2798
09:08:19	20.74	20.75	20.75	+0.12	3	2796
09:08:17	20.74	20.75	20.75	+0.12	10	2793
09:08:00	20.75	20.76	20.75	+0.12	352	2783
09:07:55	20.74	20.75	20.75	+0.12	147	2431
09:07:53	20.74	20.75	20.75	+0.12	1	2284
09:07:52	20.74	20.75	20.75	+0.12	10	2283
09:07:47	20.74	20.75	20.75	+0.12	2	2273
09:07:45	20.74	20.75	20.75	+0.12	1	2271
09:07:22	20.74	20.75	20.75	+0.12	2	2270
09:07:18	20.74	20.75	20.75	+0.12	3	2268
09:07:13	20.75	20.76	20.75	+0.12	321	2265
09:07:11	20.75	20.76	20.75	+0.12	5	1944
09:07:01	20.75	20.76	20.75	+0.12	3	1939
09:07:00	20.75	20.76	20.75	+0.12	20	1936
09:06:55	20.75	20.76	20.75	+0.12	10	1916
09:06:51	20.75	20.76	20.76	+0.13	10	1906
09:06:38	20.75	20.76	20.76	+0.13	20	1896
09:06:14	20.75	20.76	20.75	+0.12	10	1876
09:06:01	20.75	20.76	20.76	+0.13	1	1866
09:05:56	20.76	20.77	20.76	+0.13	1	1865
09:05:53	20.76	20.77	20.76	+0.13	147	1864
09:05:51	20.76	20.77	20.76	+0.13	3	1717
09:05:48	20.76	20.77	20.77	+0.14	1	1714
09:05:44	20.76	20.77	20.77	+0.14	150	1713
09:05:39	20.76	20.77	20.76	+0.13	12	1563
09:05:39	20.76	20.77	20.76	+0.13	12	1551
09:05:39	20.76	20.77	20.76	+0.13	12	1539
09:05:39	20.76	20.77	20.76	+0.13	12	1527
09:05:39	20.76	20.77	20.76	+0.13	12	1515
09:05:38	20.76	20.77	20.76	+0.13	12	1503
09:05:38	20.76	20.77	20.76	+0.13	12	1491
09:05:38	20.76	20.77	20.76	+0.13	12	1479
09:05:38	20.76	20.77	20.76	+0.13	12	1467
09:05:38	20.76	20.77	20.76	+0.13	12	1455
09:05:38	20.76	20.77	20.76	+0.13	12	1443
09:05:38	20.76	20.77	20.76	+0.13	12	1431
09:05:38	20.76	20.77	20.76	+0.13	12	1419
09:05:37	20.76	20.77	20.76	+0.13	12	1407
09:05:37	20.76	20.77	20.77	+0.14	6	1395
09:05:34	20.76	20.77	20.77	+0.14	1	1389
09:05:32	20.76	20.77	20.76	+0.13	3	1388
09:05:29	20.76	20.77	20.77	+0.14	1	1385
09:05:27	20.76	20.77	20.77	+0.14	5	1384
09:05:20	20.76	20.77	20.77	+0.14	1	1379
09:05:19	20.77	20.78	20.77	+0.14	1	1378
09:05:19	20.77	20.78	20.77	+0.14	12	1377
09:05:19	20.77	20.78	20.77	+0.14	12	1365
09:05:19	20.77	20.78	20.77	+0.14	12	1353
09:05:19	20.77	20.78	20.77	+0.14	12	1341
09:05:19	20.77	20.78	20.77	+0.14	12	1329
09:05:19	20.77	20.78	20.77	+0.14	12	1317
09:05:18	20.77	20.78	20.77	+0.14	12	1305
09:05:18	20.77	20.78	20.77	+0.14	12	1293
09:05:18	20.77	20.78	20.77	+0.14	12	1281
09:05:18	20.77	20.78	20.77	+0.14	12	1269
09:05:18	20.77	20.78	20.77	+0.14	12	1257
09:05:18	20.77	20.78	20.77	+0.14	12	1245
09:05:17	20.77	20.78	20.77	+0.14	12	1233
09:05:17	20.77	20.78	20.77	+0.14	12	1221
09:05:17	20.77	20.78	20.77	+0.14	12	1209
09:05:17	20.77	20.78	20.77	+0.14	12	1197
09:05:17	20.77	20.78	20.77	+0.14	12	1185
09:05:13	20.77	20.78	20.78	+0.15	5	1173
09:05:12	20.77	20.78	20.77	+0.14	2	1168
09:05:09	20.78	20.79	20.78	+0.15	3	1166
09:05:08	20.78	20.79	20.78	+0.15	12	1163
09:05:08	20.78	20.79	20.78	+0.15	12	1151
09:05:08	20.78	20.79	20.78	+0.15	12	1139
09:05:08	20.78	20.79	20.78	+0.15	12	1127
09:05:08	20.78	20.79	20.78	+0.15	12	1115
09:05:08	20.78	20.79	20.78	+0.15	12	1103
09:05:08	20.78	20.79	20.78	+0.15	12	1091
09:05:08	20.77	20.78	20.78	+0.15	213	1079
09:04:57	20.77	20.78	20.77	+0.14	10	866
09:04:54	20.77	20.78	20.78	+0.15	10	856
09:04:52	20.77	20.78	20.78	+0.15	3	846
09:04:44	20.77	20.78	20.78	+0.15	3	843
09:04:42	20.77	20.78	20.78	+0.15	2	840
09:04:41	20.77	20.78	20.78	+0.15	5	838
09:04:30	20.77	20.78	20.78	+0.15	10	833
09:04:30	20.77	20.78	20.78	+0.15	35	823
09:04:23	20.77	20.78	20.78	+0.15	1	788
09:04:21	20.77	20.78	20.78	+0.15	2	787
09:04:16	20.78	20.79	20.78	+0.15	10	785
09:04:10	20.77	20.78	20.78	+0.15	1	775
09:03:49	20.78	20.79	20.80	+0.17	15	774
09:03:49	20.78	20.79	20.79	+0.16	15	759
09:03:47	20.79	20.80	20.79	+0.16	1	744
09:03:40	20.78	20.79	20.79	+0.16	3	743
09:03:33	20.78	20.79	20.78	+0.15	1	740
09:03:32	20.77	20.78	20.78	+0.15	19	739
09:03:28	20.77	20.78	20.77	+0.14	2	720
09:03:18	20.78	20.79	20.78	+0.15	6	718
09:03:08	20.78	20.79	20.78	+0.15	2	712
09:03:08	20.78	20.79	20.78	+0.15	12	710
09:03:08	20.78	20.79	20.78	+0.15	12	698
09:03:08	20.78	20.79	20.78	+0.15	12	686
09:03:08	20.78	20.79	20.78	+0.15	12	674
09:03:08	20.78	20.79	20.78	+0.15	12	662
09:03:08	20.78	20.79	20.78	+0.15	12	650
09:03:07	20.78	20.79	20.78	+0.15	12	638
09:03:07	20.79	20.80	20.78	+0.15	9	626
09:03:07	20.79	20.80	20.79	+0.16	3	617
09:03:04	20.79	20.80	20.80	+0.17	1	614
09:03:03	20.79	20.80	20.79	+0.16	1	613
09:02:53	20.78	20.80	20.78	+0.15	15	612
09:02:52	20.78	20.80	20.78	+0.15	3	597
09:02:52	20.78	20.80	20.78	+0.15	10	594
09:02:50	20.78	20.80	20.80	+0.17	4	584
09:02:45	20.78	20.80	20.78	+0.15	5	580
09:02:44	20.78	20.80	20.78	+0.15	1	575
09:02:31	20.78	20.80	20.78	+0.15	5	574
09:02:23	20.78	20.80	20.78	+0.15	20	569
09:02:19	20.80	20.81	20.80	+0.17	1	549
09:02:11	20.81	20.82	20.81	+0.18	2	548
09:02:03	--	--	20.83	+0.20	396	546

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

POCO X8 Pro Max 12G/512G

POCO F8 Ultra 16GB/512GB

vivo Y21 5G (6G/128G) 兩入組

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

App Store Card $ 6000 - 數位序號

KIRIN–生茶525ml(24入/箱)

MyCard 5000點虛擬點數卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

麥當勞大麥克好禮即享券

PChome 購物儲值6,000元

AirTag (2ND GENERATION) 4 PACK

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

DJI OSMO POCKET 4 全能套裝

科技類股領跌　巿場持續震盪亞...

中國蛋價飆漲8成主因：養殖戶...

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

‧美CPI公布前熱錢續流出　新台幣...
‧拚業務發展　樂天銀行增資27.78...
‧漢翔：上半年獲128億新訂單、今...

加密貨幣

比特幣BTC	61301.03	-1,791.86	-2.84%
以太幣ETH	1614.52	-75.69	-4.48%
瑞波幣XRP	1.09	-0.08	-6.69%
比特幣現金BCH	192.87	-16.30	-7.79%
萊特幣LTC	41.49	-1.57	-3.65%
卡達幣ADA	0.159585	-0.01	-6.31%
波場幣TRX	0.321232	-0.01	-1.63%
恆星幣XLM	0.182737	-0.02	-9.71%

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。