最新【能源盤後】油價跌至5月來最低☆熱門[公告] 創業家:公告本公司名稱由「創業家兄弟股份有限公司」更名為「創業家數位股份有限公司」，公告期間：114年06月27日至114年09月26日

更新報價

復華中國5G (00877) ETF 上櫃

20.11 ▲+0.27 +1.36% 2.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.27	12,325	20.10	292	20.11	1	19.78	20.30	19.40	19.84

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	20.10	20.11	20.11	+0.27	2	12325
13:30:00	20.10	20.11	20.11	+0.27	91	12323
13:24:52	20.09	20.10	20.09	+0.25	4	12232
13:24:46	20.09	20.11	20.09	+0.25	5	12228
13:24:43	20.10	20.11	20.10	+0.26	10	12223
13:24:36	20.09	20.10	20.10	+0.26	2	12213
13:24:36	20.09	20.10	20.10	+0.26	5	12211
13:24:16	20.10	20.11	20.10	+0.26	3	12206
13:23:38	20.10	20.11	20.10	+0.26	30	12203
13:23:25	20.10	20.11	20.10	+0.26	1	12173
13:22:51	20.10	20.11	20.10	+0.26	2	12172
13:22:40	20.09	20.10	20.10	+0.26	5	12170
13:22:27	20.09	20.11	20.11	+0.27	1	12165
13:22:16	20.08	20.11	20.11	+0.27	1	12164
13:21:54	20.08	20.11	20.11	+0.27	1	12163
13:21:52	20.08	20.10	20.10	+0.26	1	12162
13:21:49	20.09	20.10	20.09	+0.25	1	12161
13:21:29	20.09	20.11	20.11	+0.27	1	12160
13:21:21	20.08	20.11	20.11	+0.27	10	12159
13:21:18	20.10	20.11	20.10	+0.26	1	12149
13:21:09	20.10	20.11	20.11	+0.27	1	12148
13:20:54	20.10	20.11	20.11	+0.27	1	12147
13:20:17	20.10	20.12	20.10	+0.26	2	12146
13:20:15	20.10	20.12	20.12	+0.28	1	12144
13:20:15	20.11	20.12	20.10	+0.26	2	12143
13:20:15	20.11	20.12	20.11	+0.27	1	12141
13:20:12	20.10	20.11	20.11	+0.27	2	12140
13:20:12	20.10	20.11	20.11	+0.27	1	12138
13:19:55	20.11	20.12	20.12	+0.28	1	12137
13:19:48	20.10	20.11	20.11	+0.27	1	12136
13:19:42	20.10	20.11	20.11	+0.27	1	12135
13:19:34	20.06	20.10	20.10	+0.26	2	12134
13:19:25	20.06	20.10	20.05	+0.21	7	12132
13:19:25	20.06	20.10	20.06	+0.22	13	12125
13:18:40	20.10	20.11	20.06	+0.22	16	12112
13:18:40	20.10	20.11	20.07	+0.23	16	12096
13:18:40	20.10	20.11	20.08	+0.24	59	12080
13:18:40	20.10	20.11	20.09	+0.25	8	12021
13:18:40	20.10	20.11	20.10	+0.26	1	12013
13:18:28	20.09	20.10	20.10	+0.26	1	12012
13:17:48	20.10	20.11	20.10	+0.26	29	12011
13:17:44	20.10	20.11	20.11	+0.27	2	11982
13:17:30	20.10	20.11	20.11	+0.27	3	11980
13:17:28	20.11	20.12	20.11	+0.27	1	11977
13:17:27	20.10	20.12	20.10	+0.26	2	11976
13:17:16	20.10	20.12	20.12	+0.28	5	11974
13:17:06	20.11	20.12	20.11	+0.27	50	11969
13:16:52	20.12	20.13	20.12	+0.28	6	11919
13:16:20	20.12	20.13	20.13	+0.29	3	11913
13:16:07	20.11	20.13	20.13	+0.29	1	11910
13:16:07	20.12	20.13	20.12	+0.28	2	11909
13:15:58	20.12	20.14	20.14	+0.30	1	11907
13:15:58	20.13	20.14	20.13	+0.29	14	11906
13:15:38	20.13	20.14	20.14	+0.30	1	11892
13:15:37	20.13	20.14	20.14	+0.30	1	11891
13:15:34	20.13	20.14	20.13	+0.29	3	11890
13:15:30	20.13	20.14	20.15	+0.31	5	11887
13:15:30	20.13	20.14	20.14	+0.30	1	11882
13:15:19	20.14	20.15	20.14	+0.30	10	11881
13:15:16	20.14	20.15	20.15	+0.31	1	11871
13:15:13	20.14	20.15	20.15	+0.31	10	11870
13:15:10	20.14	20.15	20.14	+0.30	1	11860
13:15:06	20.15	20.16	20.15	+0.31	1	11859
13:14:57	20.15	20.16	20.15	+0.31	2	11858
13:14:48	20.16	20.17	20.16	+0.32	1	11856
13:14:46	20.16	20.17	20.16	+0.32	8	11855
13:14:27	20.16	20.17	20.16	+0.32	1	11847
13:14:19	20.17	20.20	20.17	+0.33	1	11846
13:13:45	20.16	20.17	20.17	+0.33	1	11845
13:13:15	20.16	20.17	20.17	+0.33	3	11844
13:13:14	20.16	20.17	20.17	+0.33	1	11841
13:12:56	20.17	20.18	20.18	+0.34	1	11840
13:12:43	20.17	20.19	20.17	+0.33	1	11839
13:11:27	20.17	20.20	20.17	+0.33	2	11838
13:10:44	20.17	20.20	20.20	+0.36	3	11836
13:10:34	20.17	20.20	20.20	+0.36	3	11833
13:09:18	20.20	20.21	20.20	+0.36	2	11830
13:08:37	20.21	20.23	20.21	+0.37	1	11828
13:08:28	20.20	20.21	20.21	+0.37	3	11827
13:08:10	20.20	20.21	20.20	+0.36	1	11824
13:07:42	20.20	20.21	20.20	+0.36	1	11823
13:07:15	20.20	20.21	20.20	+0.36	1	11822
13:06:57	20.15	20.20	20.20	+0.36	1	11821
13:06:53	20.15	20.18	20.18	+0.34	5	11820
13:06:38	20.15	20.20	20.20	+0.36	1	11815
13:06:34	20.15	20.20	20.15	+0.31	1	11814
13:06:23	20.15	20.20	20.15	+0.31	1	11813
13:06:05	20.15	20.18	20.18	+0.34	1	11812
13:06:05	20.15	20.18	20.18	+0.34	26	11811
13:06:05	20.15	20.18	20.18	+0.34	5	11785
13:06:02	20.15	20.18	20.18	+0.34	1	11780
13:05:20	20.15	20.18	20.18	+0.34	6	11779
13:04:55	20.15	20.16	20.15	+0.31	71	11773
13:04:49	20.15	20.16	20.16	+0.32	1	11702
13:04:49	20.16	20.17	20.16	+0.32	1	11701
13:04:28	20.16	20.17	20.17	+0.33	2	11700
13:04:24	20.16	20.17	20.16	+0.32	1	11698
13:04:17	20.17	20.18	20.17	+0.33	2	11697
13:03:50	20.15	20.17	20.15	+0.31	20	11695
13:03:50	20.14	20.15	20.15	+0.31	39	11675
13:03:15	20.15	20.16	20.15	+0.31	11	11636
13:03:10	20.16	20.17	20.16	+0.32	11	11625
13:03:07	20.17	20.18	20.17	+0.33	1	11614
13:03:04	20.18	20.19	20.18	+0.34	34	11613
13:03:02	20.18	20.19	20.19	+0.35	2	11579
13:03:01	20.19	20.20	20.19	+0.35	105	11577
13:02:52	20.20	20.21	20.20	+0.36	10	11472
13:02:47	20.20	20.21	20.21	+0.37	2	11462
13:02:46	20.20	20.21	20.20	+0.36	155	11460
13:02:37	20.21	20.22	20.21	+0.37	97	11305
13:02:36	20.21	20.22	20.21	+0.37	3	11208
13:02:31	20.22	20.23	20.22	+0.38	5	11205
13:02:04	20.21	20.23	20.21	+0.37	1	11200
13:01:56	20.21	20.22	20.24	+0.40	50	11199
13:01:56	20.21	20.22	20.23	+0.39	49	11149
13:01:56	20.21	20.22	20.22	+0.38	1	11100
13:00:31	20.20	20.23	20.20	+0.36	1	11099
13:00:11	20.21	20.22	20.22	+0.38	106	11098
13:00:06	20.20	20.21	20.21	+0.37	14	10992
13:00:02	20.19	20.20	20.20	+0.36	9	10978
13:00:01	20.19	20.20	20.19	+0.35	1	10969
13:00:00	20.19	20.20	20.19	+0.35	1	10968
12:59:58	20.19	20.20	20.19	+0.35	1	10967
12:59:56	20.19	20.20	20.19	+0.35	1	10966
12:59:53	20.18	20.19	20.19	+0.35	2	10965
12:59:42	20.18	20.19	20.19	+0.35	2	10963
12:59:34	20.19	20.20	20.19	+0.35	9	10961
12:59:27	20.19	20.20	20.19	+0.35	1	10952
12:59:03	20.18	20.19	20.19	+0.35	2	10951
12:58:31	20.19	20.20	20.19	+0.35	3	10949
12:57:46	20.19	20.20	20.19	+0.35	1	10946
12:57:45	20.19	20.20	20.19	+0.35	1	10945
12:57:43	20.19	20.20	20.19	+0.35	1	10944
12:57:42	20.19	20.20	20.19	+0.35	1	10943
12:57:41	20.19	20.20	20.19	+0.35	1	10942
12:57:39	20.19	20.20	20.19	+0.35	1	10941
12:57:37	20.19	20.20	20.19	+0.35	1	10940
12:57:35	20.19	20.20	20.19	+0.35	1	10939
12:57:34	20.19	20.20	20.19	+0.35	1	10938
12:57:17	20.18	20.19	20.19	+0.35	2	10937
12:56:53	20.19	20.20	20.19	+0.35	1	10935
12:56:51	20.19	20.20	20.19	+0.35	1	10934
12:56:50	20.19	20.20	20.20	+0.36	2	10933
12:56:40	20.19	20.20	20.20	+0.36	1	10931
12:56:27	20.19	20.20	20.20	+0.36	1	10930
12:55:30	20.18	20.20	20.20	+0.36	1	10929
12:53:36	20.18	20.20	20.18	+0.34	2	10928
12:52:45	20.19	20.20	20.17	+0.33	57	10926
12:52:45	20.19	20.20	20.18	+0.34	8	10869
12:52:45	20.19	20.20	20.19	+0.35	10	10861
12:51:34	20.18	20.20	20.18	+0.34	5	10851
12:51:34	20.18	20.20	20.18	+0.34	38	10846
12:51:19	20.18	20.19	20.19	+0.35	10	10808
12:50:47	20.18	20.19	20.19	+0.35	1	10798
12:50:40	20.19	20.20	20.19	+0.35	30	10797
12:50:17	20.19	20.20	20.19	+0.35	10	10767
12:49:42	20.19	20.20	20.20	+0.36	1	10757
12:49:12	20.20	20.21	20.20	+0.36	2	10756
12:47:44	20.20	20.21	20.21	+0.37	2	10754
12:45:29	20.21	20.22	20.21	+0.37	5	10752
12:45:27	20.21	20.22	20.21	+0.37	6	10747
12:45:25	20.21	20.22	20.21	+0.37	6	10741
12:45:23	20.21	20.22	20.21	+0.37	6	10735
12:44:40	20.21	20.22	20.21	+0.37	18	10729
12:44:33	20.21	20.22	20.22	+0.38	1	10711
12:43:13	20.21	20.22	20.22	+0.38	10	10710
12:43:01	20.21	20.22	20.22	+0.38	1	10700
12:42:36	20.21	20.22	20.22	+0.38	2	10699
12:41:55	20.21	20.22	20.22	+0.38	3	10697
12:41:55	20.21	20.22	20.22	+0.38	2	10694
12:41:39	20.21	20.22	20.22	+0.38	2	10692
12:41:29	20.21	20.22	20.22	+0.38	7	10690
12:41:09	20.21	20.22	20.22	+0.38	2	10683
12:39:53	20.21	20.22	20.22	+0.38	10	10681
12:39:17	20.21	20.22	20.22	+0.38	2	10671
12:39:04	20.21	20.22	20.22	+0.38	1	10669
12:38:44	20.20	20.21	20.21	+0.37	1	10668
12:38:21	20.20	20.22	20.20	+0.36	10	10667
12:37:08	20.20	20.22	20.20	+0.36	1	10657
12:37:06	20.20	20.22	20.20	+0.36	1	10656
12:36:43	20.20	20.22	20.20	+0.36	2	10655
12:36:04	20.20	20.22	20.20	+0.36	1	10653
12:35:36	20.20	20.22	20.20	+0.36	1	10652
12:34:33	20.20	20.22	20.20	+0.36	8	10651
12:33:37	20.21	20.22	20.21	+0.37	1	10643
12:33:17	20.20	20.21	20.21	+0.37	5	10642
12:32:13	20.21	20.22	20.21	+0.37	2	10637
12:29:51	20.20	20.21	20.21	+0.37	10	10635
12:29:42	20.20	20.21	20.21	+0.37	2	10625
12:29:32	20.20	20.21	20.21	+0.37	5	10623
12:29:00	20.20	20.21	20.21	+0.37	1	10618
12:28:39	20.20	20.21	20.21	+0.37	1	10617
12:26:11	20.20	20.21	20.21	+0.37	2	10616
12:25:50	20.20	20.21	20.21	+0.37	1	10614
12:25:22	20.19	20.20	20.20	+0.36	3	10613
12:25:21	20.19	20.20	20.20	+0.36	1	10610
12:25:18	20.19	20.20	20.20	+0.36	5	10609
12:25:11	20.19	20.20	20.20	+0.36	1	10604
12:24:50	20.19	20.20	20.20	+0.36	5	10603
12:23:46	20.19	20.20	20.20	+0.36	5	10598
12:22:19	20.19	20.20	20.19	+0.35	1	10593
12:22:11	20.19	20.20	20.19	+0.35	1	10592
12:22:05	20.19	20.20	20.19	+0.35	1	10591
12:21:52	20.19	20.20	20.19	+0.35	6	10590
12:21:05	20.19	20.20	20.19	+0.35	3	10584
12:20:54	20.19	20.20	20.20	+0.36	5	10581
12:17:41	20.19	20.20	20.20	+0.36	3	10576
12:17:40	20.20	20.22	20.20	+0.36	13	10573
12:11:29	20.20	20.22	20.20	+0.36	1	10560
12:10:40	20.20	20.22	20.20	+0.36	1	10559
12:08:34	20.19	20.20	20.20	+0.36	1	10558
12:07:11	20.19	20.20	20.20	+0.36	20	10557
12:06:40	20.18	20.19	20.19	+0.35	1	10537
12:03:57	20.19	20.20	20.19	+0.35	1	10536
12:02:19	20.18	20.19	20.19	+0.35	4	10535
12:02:02	20.19	20.20	20.19	+0.35	6	10531
12:00:56	20.19	20.20	20.20	+0.36	7	10525
12:00:54	20.19	20.20	20.20	+0.36	8	10518
12:00:38	20.19	20.20	20.20	+0.36	1	10510
11:57:52	20.19	20.20	20.20	+0.36	2	10509
11:57:06	20.20	20.22	20.20	+0.36	7	10507
11:54:20	20.20	20.22	20.22	+0.38	2	10500
11:52:59	20.20	20.22	20.20	+0.36	20	10498
11:52:53	20.20	20.22	20.20	+0.36	68	10478
11:52:42	20.20	20.22	20.20	+0.36	10	10410
11:52:35	20.20	20.22	20.20	+0.36	5	10400
11:50:52	20.20	20.22	20.20	+0.36	2	10395
11:49:14	20.21	20.22	20.21	+0.37	1	10393
11:47:40	20.20	20.21	20.22	+0.38	1	10392
11:47:40	20.20	20.21	20.21	+0.37	9	10391
11:47:00	20.20	20.21	20.21	+0.37	3	10382
11:46:21	20.20	20.21	20.20	+0.36	1	10379
11:46:07	20.20	20.21	20.20	+0.36	1	10378
11:45:58	20.20	20.21	20.20	+0.36	1	10377
11:45:47	20.19	20.20	20.20	+0.36	2	10376
11:45:41	20.20	20.21	20.20	+0.36	3	10374
11:45:19	20.20	20.21	20.20	+0.36	10	10371
11:44:57	20.20	20.21	20.20	+0.36	1	10361
11:44:01	20.20	20.21	20.20	+0.36	1	10360
11:43:47	20.20	20.21	20.20	+0.36	1	10359
11:43:43	20.20	20.21	20.20	+0.36	20	10358
11:43:19	20.20	20.21	20.20	+0.36	5	10338
11:41:19	20.20	20.21	20.20	+0.36	2	10333
11:40:04	20.20	20.21	20.20	+0.36	47	10331
11:38:40	20.20	20.21	20.20	+0.36	4	10284
11:37:11	20.20	20.21	20.20	+0.36	1	10280
11:37:02	20.20	20.21	20.20	+0.36	1	10279
11:36:52	20.21	20.22	20.21	+0.37	53	10278
11:36:36	20.21	20.22	20.21	+0.37	1	10225
11:36:36	20.21	20.22	20.21	+0.37	2	10224
11:36:20	20.21	20.22	20.21	+0.37	1	10222
11:35:49	20.21	20.22	20.21	+0.37	5	10221
11:35:43	20.21	20.22	20.21	+0.37	10	10216
11:35:35	20.21	20.22	20.21	+0.37	1	10206
11:34:50	20.21	20.22	20.22	+0.38	1	10205
11:34:49	20.21	20.22	20.22	+0.38	14	10204
11:34:16	20.21	20.22	20.22	+0.38	1	10190
11:33:43	20.22	20.23	20.22	+0.38	1	10189
11:33:42	20.22	20.23	20.23	+0.39	1	10188
11:33:31	20.21	20.23	20.23	+0.39	5	10187
11:32:14	20.21	20.23	20.23	+0.39	1	10182
11:31:44	20.21	20.23	20.23	+0.39	3	10181
11:30:57	20.21	20.23	20.23	+0.39	2	10178
11:30:27	20.21	20.23	20.23	+0.39	68	10176
11:30:20	20.21	20.23	20.23	+0.39	1	10108
11:30:07	20.21	20.23	20.23	+0.39	3	10107
11:30:01	20.20	20.23	20.23	+0.39	1	10104
11:29:45	20.19	20.20	20.20	+0.36	4	10103
11:29:43	20.18	20.19	20.19	+0.35	30	10099
11:28:55	20.14	20.15	20.15	+0.31	4	10069
11:28:52	20.13	20.14	20.14	+0.30	34	10065
11:28:48	20.13	20.14	20.13	+0.29	1	10031
11:28:37	20.12	20.13	20.13	+0.29	2	10030
11:28:27	20.12	20.13	20.12	+0.28	15	10028
11:27:54	20.11	20.13	20.11	+0.27	10	10013
11:26:59	20.08	20.10	20.10	+0.26	35	10003
11:26:43	20.07	20.10	20.07	+0.23	2	9968
11:26:14	20.08	20.11	20.07	+0.23	45	9966
11:26:14	20.08	20.11	20.08	+0.24	6	9921
11:25:44	20.08	20.09	20.09	+0.25	2	9915
11:25:16	20.09	20.10	20.09	+0.25	3	9913
11:25:14	20.09	20.10	20.10	+0.26	2	9910
11:25:10	20.11	20.12	20.11	+0.27	15	9908
11:25:04	20.12	20.13	20.12	+0.28	11	9893
11:24:34	20.14	20.15	20.14	+0.30	17	9882
11:23:27	20.14	20.15	20.14	+0.30	2	9865
11:23:25	20.14	20.15	20.14	+0.30	5	9863
11:23:08	20.14	20.15	20.14	+0.30	2	9858
11:21:36	20.13	20.14	20.14	+0.30	5	9856
11:21:19	20.12	20.13	20.13	+0.29	11	9851
11:21:01	20.12	20.13	20.12	+0.28	2	9840
11:20:34	20.11	20.12	20.12	+0.28	2	9838
11:20:21	20.11	20.13	20.11	+0.27	1	9836
11:20:15	20.11	20.13	20.11	+0.27	1	9835
11:20:12	20.11	20.13	20.11	+0.27	2	9834
11:20:04	20.11	20.13	20.11	+0.27	1	9832
11:19:44	20.12	20.13	20.12	+0.28	1	9831
11:19:41	20.12	20.13	20.12	+0.28	5	9830
11:19:38	20.13	20.14	20.13	+0.29	5	9825
11:19:38	20.13	20.14	20.14	+0.30	1	9820
11:18:56	20.14	20.15	20.14	+0.30	1	9819
11:18:52	20.14	20.15	20.15	+0.31	1	9818
11:18:34	20.14	20.15	20.15	+0.31	1	9817
11:18:24	20.14	20.15	20.15	+0.31	12	9816
11:17:47	20.14	20.15	20.14	+0.30	3	9804
11:17:45	20.14	20.15	20.14	+0.30	2	9801
11:17:45	20.14	20.15	20.14	+0.30	1	9799
11:17:39	20.14	20.15	20.14	+0.30	1	9798
11:17:32	20.14	20.15	20.14	+0.30	2	9797
11:16:54	20.14	20.15	20.14	+0.30	5	9795
11:16:05	20.14	20.15	20.15	+0.31	70	9790
11:16:04	20.14	20.15	20.15	+0.31	1	9720
11:15:51	20.14	20.16	20.16	+0.32	5	9719
11:15:46	20.16	20.17	20.16	+0.32	4	9714
11:15:37	20.17	20.18	20.17	+0.33	4	9710
11:15:30	20.20	20.21	20.20	+0.36	2	9706
11:15:16	20.21	20.23	20.21	+0.37	1	9704
11:14:44	20.19	20.20	20.20	+0.36	1	9703
11:14:14	20.18	20.20	20.20	+0.36	1	9702
11:14:08	20.19	20.20	20.18	+0.34	1	9701
11:14:08	20.19	20.20	20.19	+0.35	9	9700
11:12:59	20.17	20.20	20.17	+0.33	2	9691
11:12:50	20.17	20.18	20.18	+0.34	1	9689
11:12:18	20.16	20.20	20.20	+0.36	2	9688
11:11:40	20.20	20.21	20.20	+0.36	9	9686
11:11:29	20.20	20.21	20.20	+0.36	20	9677
11:10:54	20.20	20.23	20.20	+0.36	1	9657
11:10:35	20.20	20.23	20.23	+0.39	2	9656
11:09:43	20.20	20.23	20.20	+0.36	1	9654
11:09:40	20.20	20.23	20.20	+0.36	2	9653
11:09:33	20.20	20.23	20.20	+0.36	8	9651
11:09:22	20.20	20.23	20.23	+0.39	10	9643
11:08:56	20.20	20.24	20.24	+0.40	1	9633
11:08:47	20.20	20.24	20.20	+0.36	30	9632
11:08:46	20.20	20.24	20.20	+0.36	5	9602
11:08:45	20.20	20.22	20.22	+0.38	3	9597
11:08:15	20.17	20.20	20.20	+0.36	41	9594
11:08:03	20.19	20.20	20.18	+0.34	66	9553
11:08:03	20.19	20.20	20.19	+0.35	4	9487
11:07:37	20.16	20.19	20.19	+0.35	1	9483
11:07:08	20.16	20.19	20.19	+0.35	1	9482
11:06:46	20.16	20.17	20.17	+0.33	1	9481
11:06:10	20.10	20.12	20.12	+0.28	2	9480
11:06:06	20.10	20.12	20.10	+0.26	40	9478
11:05:42	20.10	20.12	20.10	+0.26	50	9438
11:05:21	20.09	20.10	20.10	+0.26	3	9388
11:05:16	20.07	20.10	20.10	+0.26	12	9385
11:04:45	20.07	20.10	20.07	+0.23	2	9373
11:04:44	20.07	20.08	20.08	+0.24	19	9371
11:04:41	20.05	20.06	20.06	+0.22	2	9352
11:04:41	20.06	20.08	20.06	+0.22	48	9350
11:04:38	20.06	20.08	20.06	+0.22	2	9302
11:04:23	20.05	20.06	20.06	+0.22	11	9300
11:04:22	20.05	20.06	20.05	+0.21	1	9289
11:04:21	20.05	20.06	20.05	+0.21	1	9288
11:04:18	20.05	20.06	20.05	+0.21	2	9287
11:04:16	20.05	20.06	20.06	+0.22	10	9285
11:04:08	20.06	20.07	20.06	+0.22	39	9275
11:04:04	20.06	20.07	20.07	+0.23	5	9236
11:04:03	20.06	20.07	20.06	+0.22	1	9231
11:03:41	20.06	20.07	20.07	+0.23	1	9230
11:03:37	20.07	20.08	20.07	+0.23	5	9229
11:03:28	20.08	20.09	20.08	+0.24	48	9224
11:03:16	20.09	20.10	20.09	+0.25	5	9176
11:03:10	20.09	20.11	20.11	+0.27	2	9171
11:02:45	20.08	20.09	20.09	+0.25	1	9169
11:02:37	20.08	20.09	20.09	+0.25	10	9168
11:02:36	20.08	20.09	20.09	+0.25	2	9158
11:02:30	20.08	20.09	20.09	+0.25	5	9156
11:02:21	20.08	20.09	20.09	+0.25	1	9151
11:02:07	20.08	20.09	20.08	+0.24	2	9150
11:01:58	20.09	20.10	20.09	+0.25	3	9148
11:01:57	20.09	20.10	20.10	+0.26	20	9145
11:01:56	20.09	20.10	20.10	+0.26	10	9125
11:01:52	20.10	20.11	20.10	+0.26	24	9115
11:01:43	20.12	20.13	20.12	+0.28	4	9091
11:01:41	20.13	20.14	20.13	+0.29	3	9087
11:01:39	20.13	20.14	20.14	+0.30	1	9084
11:01:37	20.14	20.15	20.14	+0.30	9	9083
11:01:32	20.15	20.16	20.15	+0.31	2	9074
11:00:42	20.14	20.16	20.14	+0.30	1	9072
11:00:39	20.13	20.14	20.14	+0.30	5	9071
11:00:16	20.11	20.12	20.12	+0.28	1	9066
11:00:07	20.10	20.11	20.11	+0.27	36	9065
11:00:05	20.10	20.11	20.10	+0.26	2	9029
11:00:04	20.10	20.11	20.11	+0.27	50	9027
10:59:46	20.11	20.13	20.11	+0.27	1	8977
10:59:44	20.12	20.13	20.12	+0.28	2	8976
10:59:34	20.11	20.13	20.11	+0.27	38	8974
10:59:22	20.15	20.17	20.14	+0.30	1	8936
10:59:22	20.15	20.17	20.15	+0.31	12	8935
10:59:22	20.16	20.17	20.16	+0.32	4	8923
10:59:18	20.17	20.18	20.17	+0.33	5	8919
10:59:16	20.17	20.18	20.18	+0.34	20	8914
10:59:10	20.17	20.19	20.19	+0.35	20	8894
10:59:08	20.16	20.19	20.19	+0.35	20	8874
10:59:07	20.16	20.19	20.19	+0.35	20	8854
10:59:00	20.20	20.22	20.17	+0.33	83	8834
10:59:00	20.20	20.22	20.18	+0.34	5	8751
10:59:00	20.20	20.22	20.19	+0.35	2	8746
10:59:00	20.20	20.22	20.20	+0.36	20	8744
10:58:55	20.20	20.22	20.20	+0.36	1	8724
10:58:53	20.20	20.22	20.20	+0.36	1	8723
10:58:49	20.20	20.22	20.22	+0.38	1	8722
10:58:43	20.22	20.23	20.22	+0.38	61	8721
10:58:37	20.23	20.24	20.23	+0.39	4	8660
10:58:34	20.23	20.24	20.24	+0.40	10	8656
10:58:32	20.24	20.25	20.24	+0.40	1	8646
10:58:30	20.25	20.26	20.25	+0.41	8	8645
10:58:27	20.25	20.26	20.25	+0.41	5	8637
10:58:07	20.27	20.28	20.27	+0.43	45	8632
10:58:06	20.28	20.29	20.28	+0.44	115	8587
10:58:05	20.28	20.29	20.28	+0.44	2	8472
10:57:54	20.28	20.29	20.25	+0.41	13	8470
10:57:54	20.28	20.29	20.26	+0.42	80	8457
10:57:54	20.28	20.29	20.27	+0.43	1	8377
10:57:54	20.28	20.29	20.28	+0.44	6	8376
10:57:53	20.28	20.29	20.29	+0.45	1	8370
10:57:47	20.28	20.29	20.29	+0.45	10	8369
10:57:47	20.27	20.29	20.29	+0.45	1	8359
10:57:41	20.27	20.28	20.28	+0.44	20	8358
10:57:40	20.28	20.29	20.28	+0.44	9	8338
10:57:37	20.29	20.30	20.29	+0.45	5	8329
10:57:37	20.29	20.30	20.30	+0.46	20	8324
10:57:24	20.27	20.28	20.28	+0.44	16	8304
10:57:18	20.26	20.27	20.27	+0.43	1	8288
10:57:15	20.26	20.27	20.27	+0.43	2	8287
10:57:13	20.26	20.27	20.27	+0.43	15	8285
10:57:12	20.26	20.27	20.27	+0.43	1	8270
10:57:11	20.26	20.27	20.27	+0.43	4	8269
10:56:56	20.26	20.27	20.26	+0.42	2	8265
10:56:51	20.25	20.26	20.26	+0.42	2	8263
10:56:46	20.25	20.26	20.25	+0.41	1	8261
10:56:45	20.24	20.25	20.25	+0.41	28	8260
10:56:43	20.23	20.24	20.24	+0.40	4	8232
10:56:25	20.22	20.23	20.23	+0.39	2	8228
10:56:24	20.22	20.23	20.23	+0.39	3	8226
10:56:21	20.22	20.23	20.22	+0.38	6	8223
10:56:16	20.21	20.22	20.22	+0.38	27	8217
10:56:10	20.21	20.22	20.22	+0.38	5	8190
10:56:10	20.21	20.22	20.22	+0.38	1	8185
10:56:08	20.21	20.22	20.22	+0.38	23	8184
10:56:07	20.21	20.22	20.22	+0.38	15	8161
10:56:02	20.22	20.23	20.22	+0.38	39	8146
10:56:00	20.21	20.23	20.21	+0.37	2	8107
10:55:57	20.21	20.22	20.22	+0.38	5	8105
10:55:56	20.21	20.22	20.22	+0.38	25	8100
10:55:51	20.21	20.22	20.22	+0.38	2	8075
10:55:48	20.21	20.22	20.22	+0.38	12	8073
10:55:42	20.21	20.22	20.22	+0.38	3	8061
10:55:40	20.21	20.22	20.22	+0.38	2	8058
10:55:25	20.20	20.22	20.22	+0.38	1	8056
10:55:23	20.21	20.22	20.21	+0.37	1	8055
10:55:08	20.20	20.21	20.21	+0.37	80	8054
10:54:48	20.19	20.20	20.20	+0.36	89	7974
10:54:47	20.19	20.20	20.20	+0.36	100	7885
10:54:39	20.18	20.19	20.19	+0.35	66	7785
10:54:38	20.18	20.19	20.19	+0.35	2	7719
10:54:35	20.18	20.19	20.18	+0.34	1	7717
10:54:32	20.17	20.19	20.19	+0.35	2	7716
10:54:23	20.18	20.19	20.18	+0.34	200	7714
10:54:18	20.18	20.19	20.18	+0.34	1	7514
10:54:15	20.18	20.19	20.19	+0.35	10	7513
10:54:14	20.19	20.20	20.19	+0.35	10	7503
10:54:02	20.19	20.20	20.20	+0.36	1	7493
10:53:51	20.19	20.20	20.19	+0.35	5	7492
10:53:46	20.19	20.20	20.20	+0.36	5	7487
10:53:27	20.18	20.19	20.19	+0.35	2	7482
10:53:25	20.18	20.19	20.18	+0.34	10	7480
10:53:22	20.16	20.17	20.17	+0.33	52	7470
10:53:12	20.15	20.16	20.16	+0.32	75	7418
10:53:08	20.15	20.16	20.15	+0.31	1	7343
10:52:17	20.15	20.16	20.16	+0.32	9	7342
10:52:01	20.17	20.18	20.17	+0.33	41	7333
10:51:57	20.17	20.18	20.18	+0.34	20	7292
10:51:56	20.17	20.18	20.18	+0.34	1	7272
10:51:53	20.17	20.18	20.19	+0.35	1	7271
10:51:53	20.17	20.18	20.18	+0.34	2	7270
10:51:47	20.17	20.18	20.18	+0.34	5	7268
10:51:46	20.17	20.18	20.18	+0.34	3	7263
10:51:45	20.17	20.18	20.18	+0.34	1	7260
10:51:24	20.17	20.18	20.18	+0.34	5	7259
10:51:20	20.17	20.18	20.18	+0.34	2	7254
10:51:14	20.16	20.18	20.18	+0.34	10	7252
10:51:12	20.16	20.18	20.18	+0.34	3	7242
10:51:04	20.16	20.18	20.18	+0.34	10	7239
10:50:58	20.16	20.18	20.18	+0.34	2	7229
10:50:46	20.15	20.16	20.16	+0.32	109	7227
10:50:25	20.14	20.15	20.15	+0.31	13	7118
10:50:10	20.15	20.16	20.15	+0.31	13	7105
10:50:09	20.14	20.15	20.15	+0.31	7	7092
10:50:06	20.14	20.15	20.15	+0.31	6	7085
10:50:04	20.14	20.15	20.15	+0.31	5	7079
10:50:04	20.14	20.15	20.14	+0.30	56	7074
10:49:59	20.14	20.15	20.15	+0.31	1	7018
10:49:57	20.14	20.15	20.14	+0.30	5	7017
10:49:51	20.14	20.15	20.15	+0.31	5	7012
10:49:38	20.14	20.15	20.15	+0.31	5	7007
10:49:06	20.13	20.15	20.13	+0.29	1	7002
10:48:58	20.12	20.15	20.15	+0.31	5	7001
10:48:57	20.13	20.15	20.15	+0.31	6	6996
10:48:32	20.11	20.12	20.12	+0.28	11	6990
10:48:24	20.11	20.12	20.12	+0.28	5	6979
10:48:13	20.10	20.12	20.12	+0.28	6	6974
10:48:08	20.10	20.12	20.12	+0.28	1	6968
10:48:04	20.09	20.10	20.10	+0.26	10	6967
10:47:59	20.09	20.10	20.10	+0.26	2	6957
10:47:54	20.08	20.09	20.09	+0.25	18	6955
10:47:53	20.08	20.09	20.09	+0.25	1	6937
10:47:33	20.08	20.09	20.08	+0.24	1	6936
10:47:23	20.08	20.09	20.09	+0.25	1	6935
10:47:12	20.08	20.09	20.09	+0.25	1	6934
10:47:03	20.08	20.09	20.09	+0.25	2	6933
10:47:02	20.08	20.09	20.09	+0.25	20	6931
10:46:55	20.08	20.09	20.09	+0.25	1	6911
10:46:50	20.08	20.09	20.08	+0.24	3	6910
10:46:28	20.08	20.09	20.08	+0.24	36	6907
10:46:28	20.08	20.09	20.09	+0.25	5	6871
10:46:22	20.06	20.08	20.08	+0.24	4	6866
10:46:16	20.06	20.08	20.06	+0.22	5	6862
10:46:03	20.06	20.07	20.07	+0.23	2	6857
10:45:51	20.04	20.05	20.05	+0.21	8	6855
10:45:43	20.03	20.04	20.04	+0.20	3	6847
10:45:28	20.02	20.03	20.03	+0.19	22	6844
10:45:23	20.01	20.03	20.03	+0.19	2	6822
10:45:21	20.01	20.02	20.02	+0.18	3	6820
10:44:40	20.01	20.02	20.02	+0.18	16	6817
10:44:25	20.00	20.01	20.01	+0.17	9	6801
10:44:18	20.00	20.01	20.01	+0.17	1	6792
10:44:16	20.00	20.01	20.01	+0.17	9	6791
10:43:21	19.99	20.01	20.01	+0.17	1	6782
10:43:16	20.00	20.01	20.00	+0.16	2	6781
10:42:52	19.99	20.00	20.00	+0.16	23	6779
10:42:52	19.98	20.00	20.00	+0.16	1	6756
10:42:45	19.97	19.99	19.99	+0.15	3	6755
10:42:05	19.97	19.99	19.99	+0.15	1	6752
10:41:34	19.96	19.99	20.00	+0.16	1	6751
10:41:34	19.96	19.99	19.99	+0.15	14	6750
10:41:02	19.98	20.01	19.98	+0.14	1	6736
10:40:41	19.99	20.01	20.01	+0.17	10	6735
10:40:37	20.00	20.01	20.00	+0.16	1	6725
10:40:36	20.01	20.02	20.01	+0.17	4	6724
10:40:20	20.00	20.02	20.02	+0.18	1	6720
10:40:19	20.00	20.02	20.02	+0.18	2	6719
10:40:01	20.00	20.02	20.00	+0.16	10	6717
10:39:50	20.00	20.02	20.02	+0.18	1	6707
10:38:52	19.95	20.01	19.95	+0.11	1	6706
10:38:37	19.94	19.95	19.95	+0.11	35	6705
10:38:27	19.93	19.95	19.93	+0.09	6	6670
10:38:26	19.93	19.95	19.93	+0.09	1	6664
10:38:25	19.93	19.95	19.93	+0.09	12	6663
10:37:58	19.95	19.96	19.95	+0.11	4	6651
10:37:44	19.95	19.96	19.96	+0.12	1	6647
10:37:43	19.96	19.97	19.96	+0.12	2	6646
10:37:32	19.96	19.97	19.97	+0.13	10	6644
10:37:31	19.97	19.98	19.97	+0.13	10	6634
10:37:27	19.97	19.99	19.99	+0.15	10	6624
10:37:14	19.97	20.00	20.00	+0.16	3	6614
10:37:12	19.99	20.01	19.99	+0.15	22	6611
10:37:07	20.00	20.01	20.00	+0.16	99	6589
10:37:07	20.00	20.01	20.01	+0.17	50	6490
10:36:52	20.01	20.02	20.01	+0.17	1	6440
10:36:48	20.01	20.02	20.01	+0.17	5	6439
10:36:48	20.01	20.02	20.01	+0.17	1	6434
10:36:46	20.01	20.02	20.02	+0.18	1	6433
10:36:37	20.02	20.03	20.02	+0.18	3	6432
10:36:28	20.02	20.04	20.02	+0.18	1	6429
10:36:27	20.01	20.02	20.02	+0.18	1	6428
10:36:23	20.02	20.05	20.02	+0.18	1	6427
10:36:07	20.04	20.05	20.02	+0.18	5	6426
10:36:07	20.04	20.05	20.04	+0.20	1	6421
10:36:06	20.02	20.04	20.04	+0.20	1	6420
10:36:06	20.03	20.04	20.03	+0.19	5	6419
10:35:32	20.02	20.04	20.02	+0.18	1	6414
10:35:26	20.01	20.02	20.02	+0.18	1	6413
10:34:55	20.00	20.01	20.01	+0.17	5	6412
10:34:54	20.00	20.01	20.01	+0.17	1	6407
10:34:52	20.00	20.01	20.01	+0.17	1	6406
10:34:38	20.00	20.01	20.00	+0.16	1	6405
10:34:35	20.01	20.04	20.01	+0.17	3	6404
10:34:29	20.02	20.03	20.02	+0.18	1	6401
10:34:21	20.01	20.02	20.02	+0.18	5	6400
10:34:19	20.02	20.04	20.02	+0.18	1	6395
10:34:11	20.01	20.05	20.01	+0.17	60	6394
10:34:11	20.01	20.05	20.05	+0.21	20	6334
10:34:05	20.02	20.05	20.02	+0.18	3	6314
10:34:04	20.02	20.04	20.05	+0.21	2	6311
10:34:04	20.02	20.04	20.04	+0.20	10	6309
10:33:46	20.00	20.04	20.04	+0.20	5	6299
10:33:40	20.03	20.04	20.03	+0.19	10	6294
10:33:16	20.02	20.03	20.03	+0.19	24	6284
10:33:11	20.02	20.03	20.03	+0.19	1	6260
10:33:00	20.00	20.02	20.02	+0.18	1	6259
10:32:46	20.02	20.03	20.02	+0.18	10	6258
10:32:45	20.02	20.03	20.03	+0.19	5	6248
10:32:39	20.01	20.02	20.02	+0.18	3	6243
10:32:37	20.01	20.02	20.01	+0.17	10	6240
10:32:34	20.00	20.01	20.01	+0.17	1	6230
10:32:22	20.00	20.01	20.00	+0.16	5	6229
10:32:19	20.00	20.01	20.00	+0.16	3	6224
10:32:17	20.00	20.01	20.00	+0.16	1	6221
10:30:56	19.93	19.96	19.96	+0.12	20	6220
10:30:33	19.98	19.99	19.98	+0.14	8	6200
10:30:25	19.99	20.00	19.99	+0.15	11	6192
10:30:10	19.99	20.00	20.00	+0.16	2	6181
10:30:10	20.00	20.01	20.00	+0.16	5	6179
10:30:06	19.99	20.00	20.00	+0.16	5	6174
10:30:03	19.99	20.00	20.00	+0.16	1	6169
10:29:58	20.00	20.01	20.00	+0.16	1	6168
10:29:21	20.00	20.02	20.00	+0.16	48	6167
10:29:18	20.00	20.02	20.02	+0.18	3	6119
10:29:17	20.01	20.03	20.01	+0.17	2	6116
10:29:16	20.01	20.03	20.03	+0.19	3	6114
10:29:11	20.01	20.03	20.03	+0.19	1	6111
10:29:04	20.01	20.04	20.04	+0.20	1	6110
10:29:04	20.02	20.04	20.02	+0.18	4	6109
10:29:04	20.03	20.04	20.03	+0.19	17	6105
10:29:04	20.03	20.04	20.03	+0.19	12	6088
10:29:00	20.04	20.05	20.04	+0.20	1	6076
10:29:00	20.04	20.05	20.05	+0.21	1	6075
10:28:54	20.02	20.03	20.03	+0.19	1	6074
10:28:49	20.01	20.02	20.02	+0.18	30	6073
10:28:46	20.01	20.02	20.01	+0.17	1	6043
10:28:46	20.00	20.01	20.01	+0.17	1	6042
10:28:45	20.00	20.01	20.00	+0.16	1	6041
10:28:41	19.99	20.00	20.00	+0.16	41	6040
10:28:41	19.99	20.00	19.99	+0.15	1	5999
10:28:41	19.99	20.00	20.00	+0.16	2	5998
10:28:39	19.99	20.00	20.00	+0.16	5	5996
10:28:34	19.98	19.99	19.99	+0.15	60	5991
10:28:33	19.98	19.99	19.99	+0.15	5	5931
10:28:31	19.97	19.98	19.98	+0.14	7	5926
10:28:30	19.97	19.98	19.97	+0.13	3	5919
10:28:27	19.97	19.98	19.98	+0.14	1	5916
10:28:24	19.97	19.98	19.97	+0.13	5	5915
10:28:11	19.96	19.98	19.96	+0.12	5	5910
10:28:10	19.95	19.96	19.96	+0.12	2	5905
10:28:06	19.94	19.96	19.94	+0.10	1	5903
10:27:57	19.92	19.93	19.92	+0.08	5	5902
10:27:52	19.91	19.92	19.92	+0.08	7	5897
10:27:49	19.91	19.92	19.92	+0.08	1	5890
10:27:47	19.91	19.92	19.92	+0.08	1	5889
10:27:42	19.91	19.92	19.92	+0.08	1	5888
10:27:18	19.92	19.95	19.92	+0.08	3	5887
10:27:16	19.92	19.96	19.96	+0.12	50	5884
10:27:16	19.92	19.96	19.96	+0.12	10	5834
10:27:15	19.95	19.96	19.95	+0.11	2	5824
10:27:14	19.92	19.95	19.96	+0.12	6	5822
10:27:14	19.92	19.95	19.95	+0.11	14	5816
10:27:08	19.92	19.95	19.95	+0.11	5	5802
10:27:06	19.94	19.95	19.94	+0.10	6	5797
10:26:55	19.93	19.95	19.93	+0.09	5	5791
10:26:55	19.92	19.93	19.93	+0.09	2	5786
10:26:46	19.91	19.92	19.92	+0.08	1	5784
10:26:40	19.90	19.92	19.90	+0.06	5	5783
10:26:36	19.89	19.90	19.90	+0.06	1	5778
10:26:32	19.89	19.90	19.89	+0.05	8	5777
10:26:32	19.88	19.89	19.89	+0.05	1	5769
10:26:23	19.87	19.88	19.88	+0.04	27	5768
10:26:18	19.87	19.88	19.87	+0.03	5	5741
10:26:15	19.86	19.87	19.87	+0.03	8	5736
10:25:44	19.85	19.86	19.86	+0.02	9	5728
10:25:42	19.85	19.86	19.86	+0.02	10	5719
10:25:36	19.85	19.86	19.86	+0.02	1	5709
10:25:35	19.85	19.86	19.86	+0.02	1	5708
10:25:30	19.86	19.87	19.86	+0.02	5	5707
10:25:27	19.86	19.87	19.86	+0.02	5	5702
10:25:15	19.86	19.88	19.86	+0.02	7	5697
10:25:12	19.86	19.89	19.89	+0.05	10	5690
10:25:12	19.88	19.89	19.88	+0.04	10	5680
10:25:03	19.86	19.88	19.88	+0.04	6	5670
10:24:57	19.85	19.87	19.87	+0.03	10	5664
10:24:51	19.84	19.87	19.84	0	2	5654
10:24:50	19.84	19.87	19.84	0	5	5652
10:24:46	19.84	19.85	19.85	+0.01	5	5647
10:24:31	19.83	19.84	19.84	0	3	5642
10:24:23	19.84	19.85	19.84	0	2	5639
10:24:09	19.83	19.84	19.84	0	5	5637
10:24:07	19.83	19.84	19.83	-0.01	5	5632
10:23:31	19.85	19.86	19.85	+0.01	8	5627
10:23:30	19.82	19.84	19.85	+0.01	2	5619
10:23:30	19.82	19.84	19.84	0	10	5617
10:23:27	19.82	19.84	19.84	0	10	5607
10:23:26	19.82	19.84	19.82	-0.02	4	5597
10:23:19	19.82	19.84	19.84	0	3	5593
10:23:13	19.81	19.83	19.81	-0.03	1	5590
10:23:07	19.81	19.83	19.81	-0.03	6	5589
10:23:07	19.80	19.81	19.81	-0.03	1	5583
10:23:03	19.79	19.80	19.80	-0.04	64	5582
10:22:58	19.78	19.79	19.79	-0.05	1	5518
10:22:49	19.78	19.79	19.78	-0.06	5	5517
10:22:34	19.77	19.78	19.78	-0.06	2	5512
10:22:25	19.76	19.77	19.77	-0.07	2	5510
10:22:14	19.76	19.77	19.76	-0.08	5	5508
10:21:36	19.74	19.75	19.75	-0.09	20	5503
10:21:27	19.73	19.74	19.74	-0.10	3	5483
10:21:23	19.73	19.74	19.73	-0.11	1	5480
10:21:19	19.72	19.73	19.73	-0.11	8	5479
10:21:16	19.72	19.73	19.72	-0.12	1	5471
10:21:15	19.71	19.72	19.72	-0.12	2	5470
10:21:07	19.69	19.70	19.70	-0.14	1	5468
10:20:55	19.69	19.70	19.70	-0.14	1	5467
10:20:34	19.69	19.70	19.69	-0.15	2	5466
10:20:19	19.70	19.72	19.70	-0.14	3	5464
10:19:56	19.70	19.73	19.70	-0.14	2	5461
10:19:55	19.70	19.73	19.73	-0.11	1	5459
10:19:21	19.72	19.73	19.72	-0.12	31	5458
10:19:19	19.72	19.73	19.72	-0.12	1	5427
10:19:02	19.72	19.73	19.73	-0.11	1	5426
10:18:28	19.71	19.72	19.72	-0.12	3	5425
10:18:19	19.70	19.72	19.72	-0.12	65	5422
10:18:19	19.69	19.70	19.70	-0.14	20	5357
10:18:05	19.66	19.67	19.67	-0.17	1	5337
10:18:05	19.65	19.66	19.66	-0.18	30	5336
10:18:02	19.64	19.65	19.65	-0.19	26	5306
10:18:02	19.64	19.65	19.65	-0.19	23	5280
10:17:52	19.63	19.65	19.65	-0.19	3	5257
10:17:52	19.62	19.63	19.63	-0.21	6	5254
10:17:04	19.60	19.61	19.61	-0.23	6	5248
10:16:43	19.59	19.60	19.60	-0.24	8	5242
10:16:30	19.59	19.60	19.59	-0.25	3	5234
10:15:51	19.59	19.60	19.59	-0.25	1	5231
10:15:43	19.59	19.60	19.59	-0.25	1	5230
10:15:37	19.59	19.60	19.60	-0.24	3	5229
10:14:54	19.58	19.59	19.59	-0.25	5	5226
10:14:46	19.56	19.57	19.57	-0.27	5	5221
10:13:33	19.56	19.57	19.57	-0.27	1	5216
10:13:22	19.56	19.57	19.57	-0.27	1	5215
10:13:03	19.55	19.56	19.56	-0.28	20	5214
10:12:21	19.55	19.56	19.57	-0.27	4	5194
10:12:21	19.55	19.56	19.56	-0.28	1	5190
10:12:15	19.56	19.57	19.56	-0.28	5	5189
10:12:06	19.57	19.58	19.57	-0.27	5	5184
10:12:01	19.58	19.59	19.58	-0.26	4	5179
10:11:23	19.59	19.61	19.57	-0.27	2	5175
10:11:23	19.59	19.61	19.59	-0.25	1	5173
10:11:13	19.58	19.60	19.60	-0.24	4	5172
10:10:58	19.56	19.60	19.56	-0.28	23	5168
10:10:41	19.56	19.60	19.56	-0.28	5	5145
10:10:22	19.54	19.56	19.56	-0.28	4	5140
10:10:22	19.54	19.60	19.54	-0.30	1	5136
10:10:16	19.53	19.55	19.55	-0.29	21	5135
10:09:53	19.51	19.53	19.53	-0.31	1	5114
10:09:49	19.51	19.52	19.52	-0.32	3	5113
10:09:49	19.52	19.55	19.52	-0.32	17	5110
10:09:47	19.52	19.55	19.55	-0.29	1	5093
10:08:49	19.53	19.54	19.53	-0.31	1	5092
10:08:46	19.52	19.54	19.52	-0.32	1	5091
10:08:31	19.53	19.54	19.53	-0.31	11	5090
10:08:22	19.54	19.55	19.54	-0.30	16	5079
10:08:18	19.55	19.56	19.55	-0.29	5	5063
10:08:16	19.55	19.56	19.56	-0.28	2	5058
10:08:15	19.55	19.57	19.55	-0.29	2	5056
10:08:12	19.56	19.57	19.56	-0.28	12	5054
10:08:04	19.57	19.58	19.57	-0.27	14	5042
10:08:02	19.58	19.59	19.58	-0.26	26	5028
10:07:58	19.59	19.60	19.59	-0.25	3	5002
10:07:56	19.59	19.60	19.59	-0.25	1	4999
10:07:53	19.58	19.59	19.59	-0.25	1	4998
10:07:52	19.58	19.59	19.59	-0.25	4	4997
10:07:46	19.59	19.60	19.59	-0.25	5	4993
10:07:31	19.58	19.59	19.59	-0.25	2	4988
10:07:05	19.59	19.60	19.59	-0.25	6	4986
10:07:05	19.59	19.60	19.60	-0.24	2	4980
10:06:59	19.59	19.60	19.60	-0.24	1	4978
10:06:03	19.57	19.58	19.58	-0.26	8	4977
10:05:39	19.57	19.58	19.58	-0.26	1	4969
10:05:38	19.57	19.58	19.58	-0.26	3	4968
10:05:00	19.57	19.58	19.58	-0.26	5	4965
10:04:30	19.56	19.57	19.56	-0.28	3	4960
10:04:09	19.56	19.57	19.57	-0.27	1	4957
10:04:07	19.56	19.57	19.57	-0.27	26	4956
10:03:54	19.56	19.57	19.57	-0.27	1	4930
10:03:13	19.58	19.59	19.58	-0.26	11	4929
10:03:04	19.60	19.61	19.60	-0.24	5	4918
10:02:59	19.60	19.61	19.61	-0.23	2	4913
10:02:35	19.60	19.61	19.61	-0.23	1	4911
10:02:31	19.61	19.62	19.61	-0.23	5	4910
10:02:30	19.61	19.62	19.62	-0.22	1	4905
10:02:28	19.62	19.63	19.62	-0.22	1	4904
10:02:24	19.62	19.63	19.63	-0.21	10	4903
10:02:22	19.62	19.63	19.62	-0.22	1	4893
10:02:22	19.62	19.63	19.62	-0.22	6	4892
10:02:06	19.62	19.63	19.63	-0.21	5	4886
10:01:52	19.62	19.63	19.63	-0.21	1	4881
10:01:51	19.62	19.63	19.63	-0.21	1	4880
10:01:43	19.62	19.63	19.63	-0.21	1	4879
10:01:15	19.61	19.62	19.62	-0.22	2	4878
10:01:07	19.61	19.63	19.63	-0.21	1	4876
10:01:03	19.62	19.63	19.62	-0.22	1	4875
09:59:19	19.59	19.60	19.60	-0.24	10	4874
09:58:47	19.57	19.59	19.56	-0.28	4	4864
09:58:47	19.57	19.59	19.57	-0.27	2	4860
09:58:36	19.58	19.61	19.58	-0.26	15	4858
09:58:16	19.58	19.59	19.58	-0.26	3	4843
09:58:13	19.59	19.60	19.59	-0.25	1	4840
09:58:10	19.60	19.61	19.60	-0.24	5	4839
09:58:03	19.61	19.62	19.61	-0.23	8	4834
09:58:01	19.63	19.64	19.63	-0.21	1	4826
09:57:54	19.64	19.65	19.64	-0.20	1	4825
09:57:48	19.64	19.65	19.64	-0.20	1	4824
09:57:48	19.65	19.66	19.65	-0.19	14	4823
09:57:47	19.65	19.66	19.65	-0.19	5	4809
09:57:30	19.64	19.65	19.65	-0.19	12	4804
09:57:25	19.64	19.65	19.65	-0.19	7	4792
09:57:11	19.64	19.65	19.65	-0.19	1	4785
09:57:06	19.64	19.65	19.65	-0.19	2	4784
09:56:51	19.64	19.65	19.65	-0.19	1	4782
09:56:44	19.64	19.65	19.65	-0.19	2	4781
09:56:39	19.64	19.65	19.65	-0.19	20	4779
09:56:34	19.64	19.65	19.64	-0.20	1	4759
09:56:32	19.64	19.65	19.65	-0.19	3	4758
09:56:14	19.63	19.64	19.64	-0.20	1	4755
09:56:10	19.63	19.64	19.64	-0.20	1	4754
09:56:00	19.63	19.65	19.63	-0.21	2	4753
09:55:53	19.63	19.65	19.65	-0.19	1	4751
09:55:50	19.64	19.65	19.64	-0.20	3	4750
09:55:07	19.61	19.66	19.61	-0.23	5	4747
09:54:34	19.57	19.62	19.57	-0.27	1	4742
09:54:33	19.57	19.58	19.58	-0.26	1	4741
09:54:27	19.56	19.57	19.57	-0.27	30	4740
09:54:16	19.54	19.56	19.56	-0.28	50	4710
09:54:16	19.54	19.56	19.54	-0.30	6	4660
09:54:16	19.54	19.55	19.55	-0.29	3	4654
09:54:16	19.53	19.54	19.54	-0.30	30	4651
09:54:15	19.52	19.53	19.53	-0.31	1	4621
09:54:15	19.52	19.53	19.52	-0.32	1	4620
09:54:05	19.52	19.54	19.54	-0.30	1	4619
09:53:57	19.51	19.54	19.51	-0.33	5	4618
09:53:55	19.51	19.52	19.52	-0.32	17	4613
09:53:54	19.51	19.52	19.51	-0.33	5	4596
09:53:41	19.49	19.50	19.50	-0.34	30	4591
09:53:37	19.48	19.49	19.49	-0.35	3	4561
09:53:36	19.48	19.49	19.49	-0.35	1	4558
09:53:31	19.47	19.48	19.48	-0.36	2	4557
09:53:28	19.46	19.47	19.47	-0.37	1	4555
09:53:20	19.45	19.47	19.45	-0.39	5	4554
09:53:19	19.45	19.46	19.46	-0.38	8	4549
09:53:17	19.44	19.46	19.46	-0.38	1	4541
09:53:09	19.44	19.46	19.44	-0.40	2	4540
09:53:07	19.42	19.43	19.43	-0.41	15	4538
09:52:53	19.43	19.44	19.43	-0.41	1	4523
09:52:50	19.41	19.43	19.43	-0.41	1	4522
09:52:48	19.41	19.43	19.41	-0.43	3	4521
09:52:46	19.41	19.43	19.41	-0.43	2	4518
09:52:44	19.41	19.43	19.41	-0.43	1	4516
09:52:40	19.40	19.41	19.41	-0.43	1	4515
09:52:39	19.40	19.41	19.40	-0.44	4	4514
09:52:38	19.40	19.41	19.41	-0.43	1	4510
09:52:35	19.40	19.41	19.41	-0.43	1	4509
09:52:32	19.40	19.41	19.41	-0.43	1	4508
09:52:32	19.41	19.42	19.41	-0.43	6	4507
09:52:30	19.41	19.42	19.42	-0.42	2	4501
09:52:27	19.42	19.43	19.42	-0.42	32	4499
09:52:26	19.42	19.43	19.43	-0.41	1	4467
09:52:25	19.42	19.43	19.43	-0.41	1	4466
09:52:25	19.43	19.44	19.43	-0.41	2	4465
09:52:21	19.44	19.45	19.44	-0.40	1	4463
09:52:18	19.43	19.45	19.45	-0.39	1	4462
09:52:16	19.44	19.45	19.44	-0.40	3	4461
09:52:16	19.45	19.46	19.45	-0.39	71	4458
09:52:15	19.46	19.47	19.46	-0.38	1	4387
09:52:07	19.46	19.47	19.46	-0.38	14	4386
09:52:04	19.46	19.47	19.47	-0.37	1	4372
09:52:04	19.46	19.47	19.47	-0.37	1	4371
09:51:58	19.46	19.47	19.47	-0.37	10	4370
09:51:56	19.46	19.47	19.47	-0.37	1	4360
09:51:55	19.47	19.48	19.47	-0.37	18	4359
09:51:50	19.46	19.47	19.47	-0.37	8	4341
09:51:44	19.46	19.47	19.47	-0.37	1	4333
09:51:44	19.46	19.47	19.47	-0.37	1	4332
09:51:36	19.47	19.49	19.47	-0.37	1	4331
09:51:35	19.48	19.49	19.47	-0.37	2	4330
09:51:35	19.48	19.49	19.48	-0.36	2	4328
09:51:34	19.48	19.49	19.49	-0.35	1	4326
09:51:31	19.48	19.49	19.49	-0.35	1	4325
09:51:30	19.49	19.50	19.49	-0.35	3	4324
09:51:25	19.48	19.49	19.49	-0.35	7	4321
09:51:17	19.48	19.49	19.49	-0.35	1	4314
09:51:16	19.49	19.50	19.49	-0.35	10	4313
09:51:10	19.50	19.51	19.50	-0.34	118	4303
09:51:10	19.51	19.52	19.51	-0.33	10	4185
09:51:07	19.51	19.52	19.52	-0.32	1	4175
09:51:00	19.51	19.52	19.51	-0.33	1	4174
09:50:57	19.51	19.52	19.51	-0.33	4	4173
09:50:56	19.51	19.52	19.51	-0.33	4	4169
09:50:55	19.51	19.52	19.52	-0.32	5	4165
09:50:55	19.51	19.52	19.52	-0.32	2	4160
09:50:54	19.51	19.52	19.52	-0.32	1	4158
09:50:52	19.52	19.53	19.52	-0.32	1	4157
09:50:50	19.51	19.52	19.52	-0.32	1	4156
09:50:49	19.52	19.53	19.52	-0.32	1	4155
09:50:46	19.52	19.53	19.52	-0.32	5	4154
09:50:39	19.52	19.53	19.52	-0.32	5	4149
09:50:39	19.52	19.53	19.53	-0.31	10	4144
09:50:31	19.53	19.54	19.53	-0.31	1	4134
09:50:25	19.52	19.55	19.55	-0.29	5	4133
09:50:24	19.52	19.56	19.56	-0.28	2	4128
09:50:22	19.52	19.56	19.56	-0.28	1	4126
09:50:22	19.52	19.56	19.56	-0.28	1	4125
09:50:21	19.55	19.56	19.55	-0.29	8	4124
09:50:17	19.55	19.58	19.58	-0.26	4	4116
09:50:16	19.57	19.58	19.57	-0.27	1	4112
09:50:16	19.58	19.59	19.58	-0.26	7	4111
09:50:09	19.60	19.61	19.60	-0.24	12	4104
09:50:07	19.61	19.62	19.61	-0.23	5	4092
09:50:04	19.62	19.63	19.62	-0.22	11	4087
09:50:00	19.63	19.64	19.63	-0.21	30	4076
09:50:00	19.64	19.65	19.64	-0.20	6	4046
09:49:55	19.65	19.66	19.65	-0.19	5	4040
09:49:50	19.66	19.67	19.66	-0.18	6	4035
09:49:50	19.67	19.68	19.67	-0.17	4	4029
09:49:31	19.67	19.69	19.67	-0.17	1	4025
09:49:16	19.66	19.67	19.67	-0.17	3	4024
09:49:02	19.66	19.67	19.66	-0.18	11	4021
09:48:45	19.66	19.67	19.65	-0.19	16	4010
09:48:45	19.66	19.67	19.66	-0.18	14	3994
09:48:40	19.66	19.67	19.66	-0.18	3	3980
09:48:25	19.66	19.67	19.66	-0.18	11	3977
09:48:20	19.67	19.68	19.67	-0.17	2	3966
09:48:16	19.66	19.69	19.69	-0.15	1	3964
09:48:10	19.69	19.70	19.69	-0.15	1	3963
09:48:10	19.69	19.70	19.69	-0.15	1	3962
09:48:03	19.70	19.71	19.70	-0.14	1	3961
09:48:03	19.70	19.72	19.72	-0.12	3	3960
09:47:51	19.72	19.73	19.73	-0.11	1	3957
09:47:49	19.72	19.73	19.73	-0.11	1	3956
09:47:35	19.72	19.73	19.73	-0.11	7	3955
09:47:22	19.70	19.72	19.72	-0.12	3	3948
09:47:15	19.70	19.72	19.72	-0.12	10	3945
09:47:05	19.70	19.72	19.72	-0.12	2	3935
09:46:52	19.72	19.74	19.72	-0.12	5	3933
09:46:16	19.69	19.70	19.70	-0.14	2	3928
09:46:01	19.69	19.75	19.69	-0.15	2	3926
09:46:01	19.69	19.70	19.70	-0.14	69	3924
09:45:42	19.65	19.66	19.66	-0.18	2	3855
09:45:37	19.64	19.65	19.65	-0.19	2	3853
09:45:36	19.64	19.65	19.65	-0.19	10	3851
09:44:20	19.65	19.66	19.65	-0.19	2	3841
09:44:17	19.66	19.67	19.65	-0.19	3	3839
09:44:17	19.66	19.67	19.66	-0.18	1	3836
09:44:15	19.67	19.68	19.67	-0.17	1	3835
09:44:12	19.68	19.70	19.68	-0.16	1	3834
09:43:58	19.68	19.69	19.69	-0.15	13	3833
09:43:03	19.65	19.68	19.65	-0.19	22	3820
09:42:50	19.65	19.69	19.70	-0.14	2	3798
09:42:50	19.65	19.69	19.69	-0.15	1	3796
09:42:48	19.65	19.70	19.70	-0.14	10	3795
09:42:46	19.69	19.70	19.69	-0.15	1	3785
09:42:43	19.65	19.70	19.70	-0.14	5	3784
09:42:40	19.69	19.70	19.69	-0.15	11	3779
09:41:50	19.69	19.72	19.69	-0.15	15	3768
09:41:49	19.68	19.69	19.69	-0.15	30	3753
09:41:46	19.67	19.68	19.68	-0.16	1	3723
09:41:43	19.66	19.67	19.67	-0.17	1	3722
09:41:37	19.65	19.66	19.66	-0.18	1	3721
09:41:28	19.64	19.65	19.65	-0.19	27	3720
09:41:27	19.64	19.65	19.65	-0.19	9	3693
09:41:24	19.64	19.65	19.64	-0.20	1	3684
09:41:24	19.63	19.64	19.64	-0.20	1	3683
09:41:18	19.60	19.62	19.62	-0.22	2	3682
09:41:15	19.60	19.62	19.60	-0.24	1	3680
09:41:12	19.57	19.59	19.59	-0.25	1	3679
09:41:05	19.57	19.60	19.60	-0.24	1	3678
09:41:04	19.58	19.60	19.58	-0.26	12	3677
09:40:59	19.58	19.60	19.60	-0.24	5	3665
09:40:58	19.60	19.62	19.60	-0.24	7	3660
09:40:54	19.61	19.64	19.61	-0.23	2	3653
09:40:49	19.62	19.65	19.62	-0.22	2	3651
09:40:46	19.63	19.65	19.63	-0.21	32	3649
09:40:46	19.64	19.65	19.64	-0.20	12	3617
09:40:37	19.64	19.65	19.65	-0.19	1	3605
09:40:30	19.63	19.64	19.64	-0.20	4	3604
09:40:26	19.63	19.64	19.64	-0.20	5	3600
09:40:13	19.63	19.64	19.64	-0.20	1	3595
09:40:07	19.63	19.64	19.64	-0.20	4	3594
09:39:48	19.64	19.65	19.64	-0.20	5	3590
09:39:44	19.64	19.65	19.64	-0.20	1	3585
09:39:26	19.62	19.63	19.63	-0.21	7	3584
09:39:11	19.61	19.62	19.63	-0.21	5	3577
09:39:11	19.61	19.62	19.62	-0.22	1	3572
09:38:42	19.58	19.60	19.60	-0.24	1	3571
09:38:36	19.57	19.58	19.58	-0.26	10	3570
09:38:34	19.57	19.58	19.58	-0.26	1	3560
09:38:31	19.56	19.57	19.57	-0.27	3	3559
09:38:27	19.55	19.56	19.56	-0.28	5	3556
09:38:22	19.54	19.56	19.56	-0.28	172	3551
09:38:22	19.54	19.56	19.54	-0.30	1	3379
09:38:17	19.53	19.56	19.53	-0.31	1	3378
09:38:16	19.52	19.54	19.54	-0.30	2	3377
09:38:16	19.52	19.53	19.53	-0.31	54	3375
09:38:12	19.51	19.52	19.52	-0.32	33	3321
09:38:12	19.50	19.51	19.51	-0.33	61	3288
09:37:55	19.50	19.51	19.51	-0.33	2	3227
09:37:53	19.51	19.53	19.51	-0.33	8	3225
09:37:25	19.51	19.52	19.51	-0.33	4	3217
09:37:22	19.51	19.52	19.52	-0.32	5	3213
09:37:22	19.52	19.53	19.52	-0.32	4	3208
09:37:21	19.53	19.54	19.53	-0.31	12	3204
09:37:19	19.54	19.55	19.54	-0.30	11	3192
09:37:16	19.55	19.56	19.55	-0.29	58	3181
09:37:07	19.55	19.56	19.55	-0.29	28	3123
09:37:05	19.55	19.56	19.56	-0.28	10	3095
09:37:01	19.55	19.56	19.55	-0.29	15	3085
09:36:52	19.55	19.56	19.56	-0.28	1	3070
09:36:50	19.55	19.56	19.55	-0.29	1	3069
09:36:42	19.54	19.55	19.55	-0.29	5	3068
09:36:39	19.53	19.54	19.54	-0.30	8	3063
09:36:30	19.54	19.55	19.54	-0.30	1	3055
09:36:27	19.54	19.55	19.54	-0.30	1	3054
09:36:27	19.54	19.55	19.54	-0.30	1	3053
09:36:22	19.54	19.55	19.52	-0.32	30	3052
09:36:22	19.54	19.55	19.53	-0.31	9	3022
09:36:22	19.54	19.55	19.54	-0.30	1	3013
09:36:13	19.52	19.54	19.54	-0.30	2	3012
09:36:13	19.52	19.53	19.53	-0.31	41	3010
09:36:10	19.51	19.52	19.52	-0.32	1	2969
09:35:55	19.50	19.52	19.52	-0.32	8	2968
09:35:55	19.50	19.52	19.50	-0.34	1	2960
09:35:54	19.50	19.52	19.50	-0.34	5	2959
09:35:50	19.50	19.52	19.50	-0.34	2	2954
09:35:49	19.50	19.52	19.50	-0.34	4	2952
09:35:42	19.50	19.51	19.51	-0.33	2	2948
09:35:38	19.52	19.53	19.52	-0.32	2	2946
09:35:31	19.53	19.54	19.53	-0.31	2	2944
09:35:28	19.54	19.55	19.54	-0.30	38	2942
09:35:27	19.54	19.55	19.55	-0.29	10	2904
09:35:26	19.55	19.56	19.55	-0.29	35	2894
09:35:23	19.56	19.57	19.56	-0.28	7	2859
09:35:22	19.56	19.57	19.57	-0.27	1	2852
09:35:19	19.56	19.57	19.57	-0.27	2	2851
09:35:09	19.58	19.59	19.58	-0.26	2	2849
09:34:57	19.58	19.59	19.58	-0.26	110	2847
09:34:48	19.59	19.60	19.59	-0.25	2	2737
09:34:48	19.59	19.60	19.60	-0.24	5	2735
09:34:44	19.60	19.61	19.60	-0.24	10	2730
09:34:42	19.59	19.60	19.60	-0.24	4	2720
09:34:04	19.60	19.61	19.60	-0.24	80	2716
09:34:03	19.60	19.61	19.61	-0.23	1	2636
09:34:01	19.61	19.62	19.61	-0.23	24	2635
09:33:59	19.61	19.63	19.63	-0.21	2	2611
09:33:57	19.62	19.63	19.62	-0.22	14	2609
09:33:43	19.62	19.63	19.63	-0.21	1	2595
09:33:38	19.63	19.65	19.63	-0.21	8	2594
09:33:34	19.63	19.64	19.64	-0.20	13	2586
09:33:21	19.63	19.64	19.63	-0.21	1	2573
09:33:16	19.62	19.63	19.63	-0.21	1	2572
09:33:15	19.62	19.63	19.63	-0.21	1	2571
09:33:14	19.62	19.63	19.63	-0.21	1	2570
09:33:13	19.63	19.64	19.63	-0.21	1	2569
09:33:11	19.62	19.63	19.63	-0.21	1	2568
09:33:09	19.62	19.63	19.63	-0.21	1	2567
09:33:07	19.62	19.64	19.64	-0.20	2	2566
09:32:46	19.61	19.64	19.64	-0.20	1	2564
09:32:42	19.61	19.62	19.62	-0.22	1	2563
09:32:42	19.63	19.64	19.62	-0.22	5	2562
09:32:42	19.63	19.64	19.63	-0.21	4	2557
09:32:39	19.62	19.63	19.63	-0.21	1	2553
09:32:24	19.60	19.63	19.60	-0.24	4	2552
09:32:23	19.60	19.61	19.61	-0.23	1	2548
09:32:23	19.60	19.61	19.61	-0.23	1	2547
09:32:21	19.60	19.63	19.60	-0.24	2	2546
09:32:20	19.60	19.63	19.60	-0.24	1	2544
09:32:19	19.60	19.63	19.60	-0.24	10	2543
09:32:19	19.60	19.63	19.60	-0.24	2	2533
09:32:16	19.60	19.61	19.61	-0.23	5	2531
09:32:15	19.61	19.62	19.61	-0.23	1	2526
09:32:12	19.61	19.62	19.62	-0.22	1	2525
09:32:12	19.62	19.63	19.62	-0.22	3	2524
09:32:01	19.63	19.64	19.63	-0.21	114	2521
09:31:58	19.64	19.65	19.64	-0.20	31	2407
09:31:55	19.65	19.66	19.65	-0.19	59	2376
09:31:53	19.65	19.66	19.66	-0.18	1	2317
09:31:49	19.66	19.67	19.66	-0.18	23	2316
09:31:43	19.67	19.68	19.67	-0.17	2	2293
09:31:34	19.68	19.69	19.68	-0.16	4	2291
09:31:30	19.68	19.70	19.70	-0.14	1	2287
09:31:29	19.68	19.70	19.70	-0.14	1	2286
09:31:28	19.70	19.71	19.69	-0.15	8	2285
09:31:28	19.70	19.71	19.70	-0.14	9	2277
09:31:28	19.70	19.71	19.71	-0.13	1	2268
09:31:25	19.70	19.71	19.70	-0.14	4	2267
09:31:22	19.70	19.73	19.73	-0.11	1	2263
09:31:22	19.72	19.73	19.71	-0.13	117	2262
09:31:22	19.72	19.73	19.72	-0.12	12	2145
09:31:21	19.73	19.74	19.73	-0.11	1	2133
09:31:16	19.75	19.76	19.74	-0.10	5	2132
09:31:16	19.75	19.76	19.75	-0.09	4	2127
09:31:01	19.75	19.78	19.78	-0.06	1	2123
09:30:59	19.75	19.79	19.79	-0.05	2	2122
09:30:55	19.75	19.79	19.79	-0.05	10	2120
09:30:55	19.75	19.79	19.79	-0.05	1	2110
09:30:43	19.80	19.82	19.80	-0.04	5	2109
09:30:42	19.80	19.82	19.80	-0.04	1	2104
09:30:40	19.80	19.82	19.80	-0.04	5	2103
09:30:33	19.74	19.80	19.80	-0.04	1	2098
09:30:25	19.76	19.78	19.78	-0.06	1	2097
09:30:25	19.72	19.75	19.77	-0.07	102	2096
09:30:25	19.72	19.75	19.75	-0.09	45	1994
09:30:25	19.72	19.74	19.75	-0.09	125	1949
09:30:25	19.72	19.74	19.74	-0.10	30	1824
09:30:03	19.71	19.74	19.74	-0.10	2	1794
09:30:03	19.71	19.73	19.73	-0.11	3	1792
09:30:02	19.70	19.71	19.71	-0.13	20	1789
09:29:38	19.70	19.71	19.70	-0.14	1	1769
09:29:13	19.69	19.70	19.70	-0.14	4	1768
09:29:13	19.69	19.70	19.70	-0.14	1	1764
09:29:09	19.69	19.70	19.70	-0.14	5	1763
09:29:07	19.69	19.70	19.70	-0.14	1	1758
09:29:04	19.69	19.70	19.70	-0.14	1	1757
09:28:47	19.70	19.71	19.70	-0.14	1	1756
09:28:26	19.69	19.70	19.70	-0.14	3	1755
09:28:15	19.70	19.71	19.70	-0.14	2	1752
09:27:54	19.69	19.70	19.70	-0.14	39	1750
09:27:54	19.69	19.70	19.70	-0.14	45	1711
09:27:53	19.69	19.70	19.70	-0.14	5	1666
09:27:49	19.69	19.70	19.70	-0.14	3	1661
09:27:41	19.69	19.70	19.70	-0.14	2	1658
09:27:26	19.69	19.70	19.70	-0.14	10	1656
09:27:18	19.69	19.70	19.69	-0.15	2	1646
09:27:06	19.67	19.69	19.69	-0.15	1	1644
09:26:41	19.67	19.68	19.68	-0.16	21	1643
09:26:32	19.66	19.67	19.67	-0.17	6	1622
09:26:25	19.66	19.67	19.67	-0.17	5	1616
09:26:24	19.66	19.67	19.67	-0.17	7	1611
09:26:11	19.66	19.67	19.67	-0.17	1	1604
09:26:01	19.66	19.67	19.67	-0.17	2	1603
09:26:01	19.66	19.67	19.67	-0.17	2	1601
09:25:32	19.67	19.68	19.67	-0.17	5	1599
09:25:28	19.67	19.68	19.67	-0.17	3	1594
09:25:02	19.66	19.67	19.67	-0.17	1	1591
09:24:57	19.66	19.67	19.66	-0.18	1	1590
09:24:43	19.65	19.66	19.66	-0.18	2	1589
09:24:39	19.65	19.66	19.66	-0.18	3	1587
09:24:34	19.65	19.66	19.66	-0.18	10	1584
09:24:26	19.65	19.66	19.66	-0.18	1	1574
09:24:08	19.66	19.69	19.66	-0.18	3	1573
09:24:05	19.67	19.69	19.66	-0.18	2	1570
09:24:05	19.67	19.69	19.67	-0.17	3	1568
09:23:47	19.66	19.69	19.66	-0.18	1	1565
09:23:38	19.65	19.67	19.65	-0.19	5	1564
09:23:22	19.65	19.67	19.65	-0.19	30	1559
09:23:22	19.65	19.66	19.66	-0.18	1	1529
09:23:21	19.65	19.66	19.66	-0.18	10	1528
09:23:21	19.65	19.66	19.66	-0.18	1	1518
09:23:21	19.65	19.66	19.66	-0.18	3	1517
09:23:08	19.65	19.66	19.66	-0.18	2	1514
09:22:54	19.65	19.66	19.66	-0.18	2	1512
09:22:53	19.65	19.66	19.66	-0.18	1	1510
09:22:48	19.65	19.66	19.66	-0.18	6	1509
09:22:42	19.65	19.66	19.66	-0.18	5	1503
09:22:26	19.65	19.66	19.66	-0.18	3	1498
09:22:25	19.65	19.66	19.66	-0.18	1	1495
09:22:21	19.65	19.66	19.66	-0.18	10	1494
09:22:12	19.65	19.66	19.66	-0.18	1	1484
09:22:06	19.65	19.66	19.65	-0.19	1	1483
09:21:59	19.65	19.66	19.66	-0.18	5	1482
09:21:55	19.65	19.66	19.65	-0.19	3	1477
09:21:53	19.65	19.66	19.66	-0.18	5	1474
09:21:50	19.65	19.66	19.66	-0.18	1	1469
09:21:45	19.65	19.66	19.65	-0.19	2	1468
09:21:40	19.65	19.66	19.66	-0.18	10	1466
09:21:31	19.65	19.66	19.65	-0.19	3	1456
09:21:17	19.65	19.66	19.66	-0.18	3	1453
09:20:53	19.68	19.70	19.66	-0.18	33	1450
09:20:53	19.68	19.70	19.67	-0.17	57	1417
09:20:53	19.68	19.70	19.68	-0.16	1	1360
09:20:42	19.67	19.70	19.67	-0.17	1	1359
09:20:21	19.69	19.70	19.68	-0.16	39	1358
09:20:21	19.69	19.70	19.69	-0.15	34	1319
09:20:02	19.69	19.70	19.70	-0.14	25	1285
09:19:54	19.69	19.70	19.70	-0.14	8	1260
09:19:37	19.69	19.70	19.70	-0.14	1	1252
09:19:11	19.69	19.70	19.69	-0.15	2	1251
09:18:48	19.69	19.70	19.70	-0.14	1	1249
09:18:44	19.69	19.70	19.70	-0.14	3	1248
09:18:39	19.69	19.70	19.70	-0.14	3	1245
09:18:38	19.69	19.70	19.70	-0.14	5	1242
09:18:32	19.69	19.70	19.70	-0.14	3	1237
09:18:28	19.69	19.70	19.70	-0.14	4	1234
09:18:14	19.69	19.70	19.70	-0.14	4	1230
09:18:09	19.69	19.70	19.70	-0.14	8	1226
09:18:03	19.69	19.70	19.70	-0.14	7	1218
09:17:54	19.69	19.70	19.69	-0.15	1	1211
09:17:05	19.69	19.70	19.69	-0.15	2	1210
09:16:55	19.69	19.70	19.70	-0.14	5	1208
09:16:28	19.69	19.70	19.70	-0.14	1	1203
09:16:14	19.70	19.71	19.70	-0.14	8	1202
09:15:44	19.70	19.71	19.70	-0.14	11	1194
09:15:40	19.70	19.71	19.70	-0.14	10	1183
09:15:31	19.70	19.71	19.70	-0.14	5	1173
09:14:51	19.70	19.71	19.70	-0.14	5	1168
09:14:48	19.70	19.71	19.71	-0.13	5	1163
09:14:09	19.70	19.71	19.70	-0.14	10	1158
09:14:01	19.69	19.71	19.69	-0.15	1	1148
09:14:00	19.70	19.71	19.70	-0.14	1	1147
09:13:47	19.70	19.71	19.70	-0.14	10	1146
09:13:44	19.70	19.71	19.70	-0.14	5	1136
09:13:44	19.70	19.71	19.71	-0.13	2	1131
09:13:37	19.70	19.71	19.71	-0.13	4	1129
09:13:26	19.69	19.71	19.71	-0.13	4	1125
09:13:22	19.70	19.71	19.70	-0.14	85	1121
09:13:21	19.71	19.72	19.71	-0.13	27	1036
09:13:21	19.71	19.72	19.72	-0.12	1	1009
09:13:17	19.71	19.72	19.72	-0.12	10	1008
09:13:13	19.71	19.72	19.72	-0.12	3	998
09:13:12	19.72	19.73	19.72	-0.12	1	995
09:13:09	19.71	19.72	19.72	-0.12	4	994
09:12:56	19.71	19.72	19.72	-0.12	2	990
09:12:54	19.71	19.72	19.71	-0.13	5	988
09:12:43	19.71	19.72	19.71	-0.13	51	983
09:12:37	19.71	19.72	19.71	-0.13	1	932
09:11:35	19.71	19.72	19.71	-0.13	17	931
09:11:02	19.71	19.72	19.71	-0.13	2	914
09:10:54	19.70	19.71	19.71	-0.13	13	912
09:10:49	19.70	19.71	19.71	-0.13	2	899
09:10:48	19.71	19.72	19.71	-0.13	16	897
09:10:48	19.71	19.72	19.71	-0.13	1	881
09:10:44	19.71	19.72	19.71	-0.13	2	880
09:10:31	19.71	19.72	19.71	-0.13	5	878
09:09:45	19.70	19.72	19.70	-0.14	12	873
09:09:43	19.70	19.71	19.71	-0.13	10	861
09:09:40	19.70	19.71	19.71	-0.13	5	851
09:09:29	19.71	19.72	19.71	-0.13	1	846
09:09:27	19.71	19.72	19.71	-0.13	2	845
09:09:18	19.71	19.72	19.71	-0.13	5	843
09:09:11	19.71	19.72	19.71	-0.13	2	838
09:09:11	19.70	19.71	19.71	-0.13	1	836
09:09:08	19.70	19.71	19.70	-0.14	6	835
09:08:57	19.70	19.71	19.71	-0.13	1	829
09:08:55	19.70	19.71	19.71	-0.13	2	828
09:08:50	19.70	19.71	19.71	-0.13	1	826
09:08:48	19.70	19.71	19.71	-0.13	3	825
09:08:27	19.69	19.70	19.70	-0.14	2	822
09:08:26	19.69	19.70	19.70	-0.14	5	820
09:08:17	19.70	19.71	19.70	-0.14	3	815
09:08:09	19.70	19.71	19.70	-0.14	2	812
09:08:00	19.69	19.70	19.70	-0.14	1	810
09:07:54	19.70	19.71	19.70	-0.14	5	809
09:07:48	19.69	19.71	19.71	-0.13	2	804
09:07:41	19.70	19.71	19.70	-0.14	1	802
09:07:40	19.69	19.70	19.70	-0.14	2	801
09:07:40	19.69	19.70	19.70	-0.14	10	799
09:07:38	19.69	19.70	19.70	-0.14	2	789
09:07:38	19.69	19.70	19.70	-0.14	1	787
09:07:35	19.69	19.70	19.70	-0.14	5	786
09:07:31	19.69	19.70	19.70	-0.14	10	781
09:07:31	19.69	19.70	19.70	-0.14	10	771
09:07:28	19.70	19.71	19.70	-0.14	10	761
09:07:24	19.70	19.71	19.71	-0.13	10	751
09:07:15	19.70	19.71	19.70	-0.14	5	741
09:07:15	19.70	19.71	19.71	-0.13	3	736
09:07:11	19.70	19.72	19.70	-0.14	10	733
09:07:05	19.69	19.70	19.70	-0.14	3	723
09:07:04	19.70	19.71	19.70	-0.14	7	720
09:06:53	19.70	19.71	19.70	-0.14	10	713
09:06:39	19.70	19.71	19.70	-0.14	2	703
09:06:38	19.69	19.71	19.69	-0.15	2	701
09:06:17	19.69	19.71	19.69	-0.15	1	699
09:06:16	19.69	19.71	19.69	-0.15	1	698
09:06:10	19.70	19.71	19.69	-0.15	7	697
09:06:10	19.70	19.71	19.70	-0.14	3	690
09:06:02	19.70	19.71	19.70	-0.14	10	687
09:05:57	19.70	19.71	19.70	-0.14	1	677
09:05:49	19.70	19.71	19.70	-0.14	2	676
09:05:48	19.69	19.70	19.70	-0.14	6	674
09:05:37	19.70	19.71	19.70	-0.14	5	668
09:05:36	19.70	19.71	19.70	-0.14	1	663
09:05:30	19.69	19.70	19.70	-0.14	1	662
09:05:18	19.68	19.70	19.70	-0.14	1	661
09:05:07	19.69	19.70	19.69	-0.15	1	660
09:04:58	19.69	19.71	19.68	-0.16	1	659
09:04:58	19.69	19.71	19.69	-0.15	3	658
09:04:58	19.69	19.71	19.71	-0.13	1	655
09:04:56	19.71	19.72	19.71	-0.13	1	654
09:04:55	19.68	19.70	19.70	-0.14	10	653
09:04:55	19.68	19.70	19.68	-0.16	2	643
09:04:55	19.68	19.70	19.70	-0.14	1	641
09:04:55	19.69	19.70	19.69	-0.15	1	640
09:04:53	19.69	19.70	19.70	-0.14	1	639
09:04:48	19.68	19.70	19.70	-0.14	10	638
09:04:44	19.68	19.70	19.70	-0.14	10	628
09:04:42	19.68	19.70	19.70	-0.14	1	618
09:04:41	19.68	19.70	19.70	-0.14	1	617
09:04:37	19.68	19.70	19.68	-0.16	43	616
09:04:35	19.69	19.70	19.69	-0.15	1	573
09:04:29	19.69	19.70	19.69	-0.15	3	572
09:04:27	19.68	19.70	19.68	-0.16	8	569
09:04:25	19.68	19.70	19.68	-0.16	50	561
09:04:24	19.69	19.70	19.69	-0.15	10	511
09:04:17	19.68	19.71	19.71	-0.13	1	501
09:04:06	19.68	19.71	19.68	-0.16	1	500
09:03:54	19.68	19.71	19.68	-0.16	2	499
09:03:51	19.67	19.68	19.68	-0.16	20	497
09:03:46	19.68	19.72	19.68	-0.16	30	477
09:03:38	19.68	19.72	19.68	-0.16	1	447
09:03:34	19.68	19.72	19.68	-0.16	8	446
09:03:31	19.68	19.72	19.68	-0.16	8	438
09:03:27	19.68	19.72	19.68	-0.16	5	430
09:03:21	19.70	19.72	19.68	-0.16	10	425
09:03:21	19.70	19.72	19.70	-0.14	10	415
09:03:20	19.70	19.72	19.70	-0.14	2	405
09:02:59	19.68	19.72	19.68	-0.16	1	403
09:02:55	19.68	19.72	19.68	-0.16	1	402
09:02:42	19.67	19.68	19.68	-0.16	10	401
09:02:37	19.67	19.68	19.68	-0.16	5	391
09:02:23	19.68	19.74	19.67	-0.17	3	386
09:02:23	19.68	19.74	19.68	-0.16	2	383
09:02:20	19.64	19.67	19.67	-0.17	13	381
09:02:19	19.64	19.67	19.67	-0.17	10	368
09:02:18	19.64	19.65	19.65	-0.19	22	358
09:02:18	19.64	19.65	19.65	-0.19	1	336
09:02:17	19.66	19.67	19.65	-0.19	5	335
09:02:17	19.66	19.67	19.66	-0.18	2	330
09:02:16	19.66	19.67	19.67	-0.17	1	328
09:02:15	19.66	19.67	19.67	-0.17	1	327
09:02:13	19.66	19.67	19.67	-0.17	1	326
09:02:11	19.67	19.74	19.67	-0.17	3	325
09:01:58	19.67	19.75	19.67	-0.17	2	322
09:01:54	19.67	19.75	19.67	-0.17	3	320
09:01:42	19.70	19.77	19.68	-0.16	20	317
09:01:42	19.70	19.77	19.69	-0.15	3	297
09:01:42	19.70	19.77	19.70	-0.14	2	294
09:01:19	19.68	19.77	19.77	-0.07	1	292
09:01:19	19.68	19.77	19.77	-0.07	5	291
09:01:07	19.68	19.78	19.78	-0.06	1	286
09:01:05	19.68	19.78	19.78	-0.06	2	285
09:00:52	19.78	19.79	19.78	-0.06	9	283
09:00:52	19.68	19.78	19.78	-0.06	1	274
09:00:42	19.67	19.78	19.78	-0.06	1	273
09:00:39	19.67	19.78	19.78	-0.06	1	272
09:00:25	19.67	19.78	19.78	-0.06	1	271
09:00:12	19.64	19.67	19.67	-0.17	1	270
09:00:12	19.64	19.67	19.67	-0.17	1	269
09:00:09	19.64	19.67	19.67	-0.17	1	268
09:00:08	19.64	19.67	19.67	-0.17	1	267
09:00:08	19.64	19.67	19.67	-0.17	1	266
09:00:08	19.64	19.77	19.64	-0.20	21	265
09:00:08	19.65	19.77	19.65	-0.19	155	244
09:00:07	19.68	19.77	19.68	-0.16	1	89
09:00:07	19.70	19.77	19.70	-0.14	1	88
09:00:07	19.72	19.78	19.72	-0.12	1	87
09:00:07	--	--	19.78	-0.06	86	86

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy Z Fold7 (12G/512G)

蒲公英環保擦手紙(200張/20包/箱)

Toshiba Canvio Basics A5 4TB 2.5吋行動硬碟

麥當勞勁辣鷄腿堡好禮即享券

MacBook Air 13 M4 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 256GB SSD

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

GARMIN Forerunner 965 GPS高階鐵人運動錶

揪愛儲值-儲值3,500元送35加碼金

MyCard 10000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

Google Pixel 10 Pro 16G/256G

【TECO 東元】99公升一級能效小鮮綠單門冰箱(R1095HS)

研調：電視品牌年末促銷帶動面...

TBC承諾9/5晚復播4頻道盼持續...

台積電鴻海宏達電廣達群創神達金居統一網家萬海國泰金

人氣股市議題－PChome新聞

PCB概念股 2025金融股配息軍工概念股 AI眼鏡概念股股市新聞降息概念股 CPO、BBU概念股儲能概念股股東會紀念品

我的自選股

即時重大訊息

‧【美股盤後】最新就業數據引發...
‧【台股盤後】週漲261.48點台積...
‧參與三商壽併購案？尹崇堯：現...

加密貨幣

比特幣BTC	110880.18	157.17	0.14%
以太幣ETH	4321.27	22.43	0.52%
瑞波幣XRP	2.82	0.02	0.86%
比特幣現金BCH	609.60	22.83	3.89%
萊特幣LTC	112.46	1.37	1.23%
卡達幣ADA	0.832002	0.02	2.73%
波場幣TRX	0.331330	0.00	-1.01%
恆星幣XLM	0.359790	0.01	2.16%

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。