最新友達ADR7日下跌0.23美元跌幅4.41%折台股15.92元熱門OpenAI鼓勵企業試行每周四天工作制以適應AI時代

更新報價

彰　銀 (2801) 金融保險上市

20.80 ▲+0.30 +1.46% 2.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	14,108	20.75	233	20.80	640	20.65	20.80	20.55	20.50

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	20.75	20.80	20.80	+0.30	62	14108
13:30:00	20.75	20.80	20.80	+0.30	1108	14046
13:24:59	20.75	20.80	20.80	+0.30	1	12938
13:24:59	20.75	20.80	20.80	+0.30	5	12937
13:24:54	20.75	20.80	20.80	+0.30	1	12932
13:24:54	20.75	20.80	20.75	+0.25	5	12931
13:24:53	20.75	20.80	20.80	+0.30	1	12926
13:24:53	20.75	20.80	20.80	+0.30	1	12925
13:24:52	20.75	20.80	20.80	+0.30	10	12924
13:24:52	20.75	20.80	20.80	+0.30	11	12914
13:24:52	20.75	20.80	20.80	+0.30	1	12903
13:24:52	20.75	20.80	20.75	+0.25	1	12902
13:24:52	20.75	20.80	20.80	+0.30	5	12901
13:24:52	20.75	20.80	20.80	+0.30	1	12896
13:24:52	20.75	20.80	20.80	+0.30	1	12895
13:24:47	20.75	20.80	20.80	+0.30	4	12894
13:24:46	20.75	20.80	20.80	+0.30	4	12890
13:24:46	20.75	20.80	20.80	+0.30	70	12886
13:24:40	20.75	20.80	20.80	+0.30	1	12816
13:24:38	20.75	20.80	20.80	+0.30	1	12815
13:24:36	20.75	20.80	20.80	+0.30	1	12814
13:24:36	20.75	20.80	20.80	+0.30	1	12813
13:24:36	20.75	20.80	20.80	+0.30	1	12812
13:24:28	20.75	20.80	20.80	+0.30	1	12811
13:24:27	20.75	20.80	20.75	+0.25	2	12810
13:24:27	20.75	20.80	20.80	+0.30	5	12808
13:24:26	20.75	20.80	20.80	+0.30	1	12803
13:24:26	20.75	20.80	20.80	+0.30	1	12802
13:24:26	20.75	20.80	20.80	+0.30	1	12801
13:24:22	20.75	20.80	20.80	+0.30	12	12800
13:24:21	20.75	20.80	20.80	+0.30	3	12788
13:24:21	20.75	20.80	20.80	+0.30	2	12785
13:24:20	20.75	20.80	20.80	+0.30	40	12783
13:24:11	20.75	20.80	20.80	+0.30	1	12743
13:24:10	20.75	20.80	20.80	+0.30	5	12742
13:24:10	20.75	20.80	20.80	+0.30	10	12737
13:24:05	20.75	20.80	20.80	+0.30	2	12727
13:24:02	20.75	20.80	20.80	+0.30	1	12725
13:24:02	20.75	20.80	20.80	+0.30	1	12724
13:24:02	20.75	20.80	20.80	+0.30	5	12723
13:24:01	20.75	20.80	20.80	+0.30	2	12718
13:24:01	20.75	20.80	20.80	+0.30	41	12716
13:24:00	20.75	20.80	20.80	+0.30	6	12675
13:24:00	20.75	20.80	20.80	+0.30	2	12669
13:24:00	20.75	20.80	20.80	+0.30	1	12667
13:24:00	20.75	20.80	20.80	+0.30	2	12666
13:24:00	20.75	20.80	20.80	+0.30	1	12664
13:23:58	20.75	20.80	20.80	+0.30	2	12663
13:23:54	20.75	20.80	20.80	+0.30	5	12661
13:23:51	20.75	20.80	20.80	+0.30	3	12656
13:23:51	20.75	20.80	20.80	+0.30	1	12653
13:23:50	20.75	20.80	20.80	+0.30	1	12652
13:23:50	20.75	20.80	20.80	+0.30	12	12651
13:23:49	20.75	20.80	20.75	+0.25	1	12639
13:23:43	20.75	20.80	20.75	+0.25	4	12638
13:23:42	20.75	20.80	20.80	+0.30	1	12634
13:23:42	20.75	20.80	20.80	+0.30	10	12633
13:23:34	20.75	20.80	20.75	+0.25	1	12623
13:23:34	20.75	20.80	20.80	+0.30	5	12622
13:23:27	20.75	20.80	20.80	+0.30	5	12617
13:23:26	20.75	20.80	20.80	+0.30	6	12612
13:23:26	20.75	20.80	20.75	+0.25	1	12606
13:23:26	20.75	20.80	20.80	+0.30	100	12605
13:23:17	20.75	20.80	20.80	+0.30	3	12505
13:23:17	20.75	20.80	20.80	+0.30	10	12502
13:23:12	20.75	20.80	20.80	+0.30	1	12492
13:23:11	20.75	20.80	20.80	+0.30	5	12491
13:23:08	20.75	20.80	20.75	+0.25	1	12486
13:23:07	20.75	20.80	20.80	+0.30	4	12485
13:22:55	20.75	20.80	20.75	+0.25	2	12481
13:22:51	20.75	20.80	20.80	+0.30	5	12479
13:22:45	20.75	20.80	20.80	+0.30	1	12474
13:22:45	20.75	20.80	20.80	+0.30	4	12473
13:22:38	20.75	20.80	20.80	+0.30	3	12469
13:22:36	20.75	20.80	20.80	+0.30	4	12466
13:22:36	20.75	20.80	20.80	+0.30	3	12462
13:22:31	20.75	20.80	20.80	+0.30	5	12459
13:22:30	20.75	20.80	20.80	+0.30	1	12454
13:22:30	20.75	20.80	20.80	+0.30	10	12453
13:22:28	20.75	20.80	20.80	+0.30	5	12443
13:22:27	20.75	20.80	20.80	+0.30	1	12438
13:22:19	20.75	20.80	20.80	+0.30	1	12437
13:22:19	20.75	20.80	20.80	+0.30	3	12436
13:22:19	20.75	20.80	20.80	+0.30	3	12433
13:22:12	20.75	20.80	20.80	+0.30	8	12430
13:22:11	20.75	20.80	20.80	+0.30	5	12422
13:22:02	20.75	20.80	20.80	+0.30	1	12417
13:22:02	20.75	20.80	20.75	+0.25	10	12416
13:22:01	20.75	20.80	20.80	+0.30	1	12406
13:22:01	20.75	20.80	20.80	+0.30	3	12405
13:21:54	20.75	20.80	20.80	+0.30	5	12402
13:21:51	20.75	20.80	20.80	+0.30	1	12397
13:21:51	20.75	20.80	20.80	+0.30	5	12396
13:21:45	20.75	20.80	20.80	+0.30	8	12391
13:21:36	20.75	20.80	20.75	+0.25	1	12383
13:21:34	20.75	20.80	20.80	+0.30	5	12382
13:21:31	20.75	20.80	20.80	+0.30	1	12377
13:21:31	20.75	20.80	20.80	+0.30	5	12376
13:21:31	20.75	20.80	20.75	+0.25	1	12371
13:21:29	20.75	20.80	20.80	+0.30	3	12370
13:21:20	20.75	20.80	20.80	+0.30	3	12367
13:21:18	20.75	20.80	20.80	+0.30	5	12364
13:21:14	20.75	20.80	20.80	+0.30	1	12359
13:21:14	20.75	20.80	20.80	+0.30	9	12358
13:21:11	20.75	20.80	20.80	+0.30	5	12349
13:21:06	20.75	20.80	20.80	+0.30	3	12344
13:20:52	20.75	20.80	20.80	+0.30	5	12341
13:20:49	20.75	20.80	20.80	+0.30	1	12336
13:20:49	20.75	20.80	20.80	+0.30	8	12335
13:20:47	20.75	20.80	20.75	+0.25	1	12327
13:20:45	20.75	20.80	20.80	+0.30	9	12326
13:20:45	20.75	20.80	20.80	+0.30	1	12317
13:20:45	20.75	20.80	20.80	+0.30	3	12316
13:20:38	20.75	20.80	20.80	+0.30	5	12313
13:20:37	20.75	20.80	20.80	+0.30	10	12308
13:20:36	20.75	20.80	20.80	+0.30	1	12298
13:20:30	20.75	20.80	20.80	+0.30	1	12297
13:20:30	20.75	20.80	20.80	+0.30	5	12296
13:20:17	20.75	20.80	20.80	+0.30	2	12291
13:20:16	20.75	20.80	20.80	+0.30	10	12289
13:20:08	20.75	20.80	20.80	+0.30	2	12279
13:20:08	20.75	20.80	20.80	+0.30	1	12277
13:20:08	20.75	20.80	20.80	+0.30	5	12276
13:20:02	20.75	20.80	20.80	+0.30	5	12271
13:19:56	20.75	20.80	20.80	+0.30	5	12266
13:19:44	20.75	20.80	20.80	+0.30	1	12261
13:19:44	20.75	20.80	20.80	+0.30	8	12260
13:19:41	20.75	20.80	20.80	+0.30	5	12252
13:19:21	20.75	20.80	20.80	+0.30	5	12247
13:19:21	20.75	20.80	20.80	+0.30	1	12242
13:19:20	20.75	20.80	20.80	+0.30	5	12241
13:19:20	20.75	20.80	20.80	+0.30	5	12236
13:19:19	20.75	20.80	20.80	+0.30	1	12231
13:19:12	20.75	20.80	20.80	+0.30	5	12230
13:18:54	20.75	20.80	20.80	+0.30	5	12225
13:18:53	20.75	20.80	20.80	+0.30	1	12220
13:18:53	20.75	20.80	20.80	+0.30	3	12219
13:18:48	20.75	20.80	20.75	+0.25	10	12216
13:18:43	20.75	20.80	20.80	+0.30	1	12206
13:18:43	20.75	20.80	20.80	+0.30	8	12205
13:18:39	20.75	20.80	20.80	+0.30	2	12197
13:18:39	20.75	20.80	20.75	+0.25	1	12195
13:18:35	20.75	20.80	20.80	+0.30	1	12194
13:18:33	20.75	20.80	20.80	+0.30	5	12193
13:18:25	20.75	20.80	20.80	+0.30	2	12188
13:18:24	20.75	20.80	20.80	+0.30	4	12186
13:18:24	20.75	20.80	20.75	+0.25	1	12182
13:18:14	20.75	20.80	20.80	+0.30	1	12181
13:18:13	20.75	20.80	20.80	+0.30	5	12180
13:18:11	20.75	20.80	20.80	+0.30	8	12175
13:18:09	20.75	20.80	20.75	+0.25	4	12167
13:17:59	20.75	20.80	20.80	+0.30	1	12163
13:17:51	20.75	20.80	20.80	+0.30	1	12162
13:17:51	20.75	20.80	20.80	+0.30	5	12161
13:17:40	20.75	20.80	20.80	+0.30	8	12156
13:17:31	20.75	20.80	20.80	+0.30	5	12148
13:17:28	20.75	20.80	20.80	+0.30	1	12143
13:17:28	20.75	20.80	20.80	+0.30	5	12142
13:17:27	20.75	20.80	20.75	+0.25	2	12137
13:17:26	20.75	20.80	20.75	+0.25	2	12135
13:17:21	20.75	20.80	20.80	+0.30	1	12133
13:17:11	20.75	20.80	20.80	+0.30	5	12132
13:17:09	20.75	20.80	20.80	+0.30	1	12127
13:17:09	20.75	20.80	20.80	+0.30	10	12126
13:17:08	20.75	20.80	20.80	+0.30	2	12116
13:17:08	20.75	20.80	20.80	+0.30	1	12114
13:17:08	20.75	20.80	20.75	+0.25	18	12113
13:17:05	20.75	20.80	20.75	+0.25	5	12095
13:17:03	20.75	20.80	20.80	+0.30	1	12090
13:17:00	20.75	20.80	20.80	+0.30	3	12089
13:16:51	20.75	20.80	20.80	+0.30	1	12086
13:16:51	20.75	20.80	20.80	+0.30	1	12085
13:16:51	20.75	20.80	20.80	+0.30	5	12084
13:16:40	20.75	20.80	20.75	+0.25	1	12079
13:16:35	20.75	20.80	20.80	+0.30	8	12078
13:16:31	20.75	20.80	20.80	+0.30	1	12070
13:16:31	20.75	20.80	20.80	+0.30	5	12069
13:16:08	20.75	20.80	20.80	+0.30	1	12064
13:16:08	20.75	20.80	20.80	+0.30	12	12063
13:16:05	20.75	20.80	20.80	+0.30	6	12051
13:16:00	20.75	20.80	20.80	+0.30	1	12045
13:15:59	20.75	20.80	20.80	+0.30	1	12044
13:15:59	20.75	20.80	20.80	+0.30	5	12043
13:15:59	20.75	20.80	20.80	+0.30	2	12038
13:15:58	20.75	20.80	20.80	+0.30	5	12036
13:15:35	20.75	20.80	20.75	+0.25	1	12031
13:15:35	20.75	20.80	20.80	+0.30	4	12030
13:15:31	20.75	20.80	20.80	+0.30	1	12026
13:15:31	20.75	20.80	20.80	+0.30	8	12025
13:15:30	20.75	20.80	20.80	+0.30	1	12017
13:15:26	20.75	20.80	20.75	+0.25	1	12016
13:15:24	20.75	20.80	20.75	+0.25	2	12015
13:15:09	20.75	20.80	20.80	+0.30	1	12013
13:15:09	20.75	20.80	20.80	+0.30	10	12012
13:15:09	20.75	20.80	20.80	+0.30	5	12002
13:15:07	20.75	20.80	20.80	+0.30	5	11997
13:15:05	20.75	20.80	20.80	+0.30	3	11992
13:15:00	20.75	20.80	20.80	+0.30	2	11989
13:15:00	20.75	20.80	20.80	+0.30	1	11987
13:15:00	20.75	20.80	20.80	+0.30	1	11986
13:14:45	20.75	20.80	20.80	+0.30	1	11985
13:14:45	20.75	20.80	20.80	+0.30	1	11984
13:14:44	20.75	20.80	20.80	+0.30	5	11983
13:14:42	20.75	20.80	20.80	+0.30	1	11978
13:14:33	20.75	20.80	20.80	+0.30	1	11977
13:14:33	20.75	20.80	20.80	+0.30	20	11976
13:14:33	20.75	20.80	20.80	+0.30	7	11956
13:14:31	20.75	20.80	20.80	+0.30	1	11949
13:14:31	20.75	20.80	20.80	+0.30	5	11948
13:14:30	20.75	20.80	20.75	+0.25	8	11943
13:14:27	20.75	20.80	20.80	+0.30	1	11935
13:14:27	20.75	20.80	20.80	+0.30	4	11934
13:14:18	20.75	20.80	20.80	+0.30	1	11930
13:14:18	20.75	20.80	20.80	+0.30	20	11929
13:13:56	20.75	20.80	20.75	+0.25	1	11909
13:13:55	20.75	20.80	20.80	+0.30	1	11908
13:13:55	20.75	20.80	20.80	+0.30	9	11907
13:13:54	20.75	20.80	20.80	+0.30	2	11898
13:13:54	20.75	20.80	20.80	+0.30	1	11896
13:13:49	20.75	20.80	20.80	+0.30	1	11895
13:13:49	20.75	20.80	20.80	+0.30	10	11894
13:13:45	20.75	20.80	20.80	+0.30	1	11884
13:13:32	20.75	20.80	20.75	+0.25	1	11883
13:13:31	20.75	20.80	20.80	+0.30	5	11882
13:13:24	20.75	20.80	20.80	+0.30	1	11877
13:13:14	20.75	20.80	20.80	+0.30	5	11876
13:13:13	20.75	20.80	20.80	+0.30	1	11871
13:13:12	20.75	20.80	20.75	+0.25	5	11870
13:13:11	20.75	20.80	20.80	+0.30	5	11865
13:13:09	20.75	20.80	20.80	+0.30	3	11860
13:13:02	20.75	20.80	20.80	+0.30	3	11857
13:13:00	20.75	20.80	20.80	+0.30	2	11854
13:12:54	20.75	20.80	20.80	+0.30	1	11852
13:12:54	20.75	20.80	20.80	+0.30	5	11851
13:12:53	20.75	20.80	20.80	+0.30	2	11846
13:12:53	20.75	20.80	20.80	+0.30	32	11844
13:12:53	20.75	20.80	20.80	+0.30	1	11812
13:12:51	20.75	20.80	20.80	+0.30	2	11811
13:12:51	20.75	20.80	20.80	+0.30	2	11809
13:12:43	20.75	20.80	20.80	+0.30	2	11807
13:12:42	20.75	20.80	20.80	+0.30	5	11805
13:12:30	20.75	20.80	20.80	+0.30	10	11800
13:12:18	20.75	20.80	20.80	+0.30	24	11790
13:12:18	20.75	20.80	20.80	+0.30	1	11766
13:12:15	20.75	20.80	20.75	+0.25	1	11765
13:12:15	20.75	20.80	20.80	+0.30	4	11764
13:11:59	20.75	20.80	20.80	+0.30	2	11760
13:11:51	20.75	20.80	20.80	+0.30	8	11758
13:11:50	20.75	20.80	20.80	+0.30	2	11750
13:11:49	20.75	20.80	20.80	+0.30	4	11748
13:11:44	20.75	20.80	20.80	+0.30	1	11744
13:11:43	20.75	20.80	20.80	+0.30	5	11743
13:11:42	20.75	20.80	20.80	+0.30	4	11738
13:11:42	20.75	20.80	20.80	+0.30	5	11734
13:11:33	20.75	20.80	20.75	+0.25	4	11729
13:11:23	20.75	20.80	20.80	+0.30	4	11725
13:11:11	20.75	20.80	20.80	+0.30	1	11721
13:11:10	20.75	20.80	20.80	+0.30	3	11720
13:11:02	20.75	20.80	20.80	+0.30	12	11717
13:10:52	20.75	20.80	20.80	+0.30	1	11705
13:10:51	20.75	20.80	20.80	+0.30	5	11704
13:10:50	20.75	20.80	20.80	+0.30	2	11699
13:10:49	20.75	20.80	20.80	+0.30	1	11697
13:10:41	20.75	20.80	20.80	+0.30	1	11696
13:10:39	20.75	20.80	20.80	+0.30	5	11695
13:10:31	20.75	20.80	20.80	+0.30	7	11690
13:10:23	20.75	20.80	20.80	+0.30	4	11683
13:10:17	20.75	20.80	20.80	+0.30	4	11679
13:10:12	20.75	20.80	20.80	+0.30	1	11675
13:09:58	20.75	20.80	20.75	+0.25	1	11674
13:09:46	20.75	20.80	20.80	+0.30	5	11673
13:09:40	20.75	20.80	20.80	+0.30	1	11668
13:09:36	20.75	20.80	20.80	+0.30	5	11667
13:09:31	20.75	20.80	20.80	+0.30	13	11662
13:09:26	20.75	20.80	20.80	+0.30	2	11649
13:09:25	20.75	20.80	20.80	+0.30	1	11647
13:09:18	20.75	20.80	20.80	+0.30	4	11646
13:09:05	20.75	20.80	20.80	+0.30	1	11642
13:08:56	20.75	20.80	20.80	+0.30	3	11641
13:08:53	20.75	20.80	20.80	+0.30	1	11638
13:08:50	20.75	20.80	20.80	+0.30	1	11637
13:08:46	20.75	20.80	20.80	+0.30	4	11636
13:08:46	20.75	20.80	20.80	+0.30	11	11632
13:08:43	20.75	20.80	20.80	+0.30	4	11621
13:08:38	20.75	20.80	20.80	+0.30	1	11617
13:08:33	20.75	20.80	20.80	+0.30	1	11616
13:08:33	20.75	20.80	20.80	+0.30	5	11615
13:08:28	20.75	20.80	20.80	+0.30	1	11610
13:08:23	20.75	20.80	20.80	+0.30	1	11609
13:08:18	20.75	20.80	20.80	+0.30	5	11608
13:08:03	20.75	20.80	20.80	+0.30	5	11603
13:07:54	20.75	20.80	20.80	+0.30	6	11598
13:07:51	20.75	20.80	20.80	+0.30	1	11592
13:07:51	20.75	20.80	20.80	+0.30	1	11591
13:07:51	20.75	20.80	20.80	+0.30	4	11590
13:07:51	20.75	20.80	20.80	+0.30	11	11586
13:07:48	20.75	20.80	20.80	+0.30	2	11575
13:07:37	20.75	20.80	20.80	+0.30	1	11573
13:07:29	20.75	20.80	20.80	+0.30	4	11572
13:07:29	20.75	20.80	20.80	+0.30	5	11568
13:07:23	20.75	20.80	20.80	+0.30	4	11563
13:07:15	20.75	20.80	20.80	+0.30	1	11559
13:07:12	20.75	20.80	20.80	+0.30	5	11558
13:07:07	20.75	20.80	20.80	+0.30	11	11553
13:06:57	20.75	20.80	20.80	+0.30	5	11542
13:06:39	20.75	20.80	20.80	+0.30	1	11537
13:06:37	20.75	20.80	20.80	+0.30	3	11536
13:06:27	20.75	20.80	20.80	+0.30	8	11533
13:06:25	20.75	20.80	20.80	+0.30	5	11525
13:06:17	20.75	20.80	20.80	+0.30	1	11520
13:06:03	20.75	20.80	20.80	+0.30	3	11519
13:06:03	20.75	20.80	20.80	+0.30	1	11516
13:06:00	20.75	20.80	20.80	+0.30	1	11515
13:05:55	20.75	20.80	20.80	+0.30	2	11514
13:05:55	20.75	20.80	20.80	+0.30	4	11512
13:05:51	20.75	20.80	20.80	+0.30	17	11508
13:05:30	20.75	20.80	20.80	+0.30	1	11491
13:05:25	20.75	20.80	20.80	+0.30	4	11490
13:05:20	20.75	20.80	20.80	+0.30	5	11486
13:04:57	20.75	20.80	20.80	+0.30	5	11481
13:04:56	20.75	20.80	20.80	+0.30	1	11476
13:04:54	20.75	20.80	20.80	+0.30	12	11475
13:04:39	20.75	20.80	20.80	+0.30	5	11463
13:04:36	20.75	20.80	20.75	+0.25	1	11458
13:04:35	20.75	20.80	20.80	+0.30	2	11457
13:04:24	20.75	20.80	20.80	+0.30	1	11455
13:04:24	20.75	20.80	20.80	+0.30	8	11454
13:04:20	20.75	20.80	20.80	+0.30	7	11446
13:04:15	20.75	20.80	20.80	+0.30	2	11439
13:04:14	20.75	20.80	20.80	+0.30	5	11437
13:04:11	20.75	20.80	20.80	+0.30	4	11432
13:03:53	20.75	20.80	20.75	+0.25	2	11428
13:03:53	20.75	20.80	20.80	+0.30	3	11426
13:03:52	20.75	20.80	20.80	+0.30	5	11423
13:03:51	20.75	20.80	20.80	+0.30	1	11418
13:03:39	20.75	20.80	20.80	+0.30	2	11417
13:03:38	20.75	20.80	20.80	+0.30	1	11415
13:03:28	20.75	20.80	20.75	+0.25	1	11414
13:03:18	20.75	20.80	20.80	+0.30	4	11413
13:03:16	20.75	20.80	20.80	+0.30	1	11409
13:03:11	20.75	20.80	20.80	+0.30	16	11408
13:03:08	20.75	20.80	20.80	+0.30	5	11392
13:03:02	20.75	20.80	20.80	+0.30	1	11387
13:03:02	20.75	20.80	20.80	+0.30	10	11386
13:02:52	20.75	20.80	20.80	+0.30	4	11376
13:02:43	20.75	20.80	20.80	+0.30	1	11372
13:02:41	20.75	20.80	20.80	+0.30	5	11371
13:02:36	20.75	20.80	20.80	+0.30	2	11366
13:02:13	20.75	20.80	20.80	+0.30	1	11364
13:02:11	20.75	20.80	20.80	+0.30	1	11363
13:02:01	20.75	20.80	20.80	+0.30	5	11362
13:01:59	20.75	20.80	20.80	+0.30	4	11357
13:01:59	20.75	20.80	20.80	+0.30	3	11353
13:01:54	20.75	20.80	20.80	+0.30	15	11350
13:01:47	20.75	20.80	20.80	+0.30	4	11335
13:01:38	20.75	20.80	20.80	+0.30	1	11331
13:01:33	20.75	20.80	20.80	+0.30	2	11330
13:01:19	20.75	20.80	20.80	+0.30	4	11328
13:01:10	20.75	20.80	20.80	+0.30	11	11324
13:01:05	20.75	20.80	20.80	+0.30	5	11313
13:00:53	20.75	20.80	20.80	+0.30	5	11308
13:00:50	20.75	20.80	20.80	+0.30	4	11303
13:00:50	20.75	20.80	20.80	+0.30	17	11299
13:00:30	20.75	20.80	20.80	+0.30	2	11282
13:00:30	20.75	20.80	20.80	+0.30	1	11280
13:00:27	20.75	20.80	20.80	+0.30	2	11279
13:00:23	20.75	20.80	20.80	+0.30	1	11277
13:00:19	20.75	20.80	20.80	+0.30	4	11276
13:00:15	20.75	20.80	20.80	+0.30	1	11272
13:00:00	20.75	20.80	20.80	+0.30	2	11271
13:00:00	20.75	20.80	20.75	+0.25	1	11269
12:59:57	20.75	20.80	20.75	+0.25	1	11268
12:59:56	20.75	20.80	20.80	+0.30	1	11267
12:59:51	20.75	20.80	20.80	+0.30	3	11266
12:59:47	20.75	20.80	20.80	+0.30	5	11263
12:59:45	20.75	20.80	20.80	+0.30	5	11258
12:59:38	20.75	20.80	20.75	+0.25	2	11253
12:59:35	20.75	20.80	20.80	+0.30	10	11251
12:59:15	20.75	20.80	20.80	+0.30	4	11241
12:59:10	20.75	20.80	20.80	+0.30	5	11237
12:59:10	20.75	20.80	20.80	+0.30	1	11232
12:59:09	20.75	20.80	20.80	+0.30	2	11231
12:58:35	20.75	20.80	20.80	+0.30	5	11229
12:58:28	20.75	20.80	20.80	+0.30	1	11224
12:58:14	20.75	20.80	20.80	+0.30	14	11223
12:58:00	20.75	20.80	20.75	+0.25	2	11209
12:57:52	20.75	20.80	20.80	+0.30	5	11207
12:57:31	20.75	20.80	20.80	+0.30	9	11202
12:57:27	20.75	20.80	20.75	+0.25	1	11193
12:57:26	20.75	20.80	20.80	+0.30	5	11192
12:57:23	20.75	20.80	20.75	+0.25	1	11187
12:57:16	20.75	20.80	20.75	+0.25	1	11186
12:57:14	20.75	20.80	20.80	+0.30	2	11185
12:57:00	20.75	20.80	20.80	+0.30	1	11183
12:56:54	20.75	20.80	20.80	+0.30	5	11182
12:56:51	20.75	20.80	20.80	+0.30	3	11177
12:56:31	20.70	20.80	20.80	+0.30	5	11174
12:56:30	20.70	20.75	20.75	+0.25	4	11169
12:56:30	20.70	20.75	20.75	+0.25	284	11165
12:56:30	20.70	20.75	20.75	+0.25	159	10881
12:56:30	20.70	20.75	20.75	+0.25	386	10722
12:56:28	20.70	20.75	20.75	+0.25	1	10336
12:56:26	20.70	20.75	20.75	+0.25	5	10335
12:56:17	20.70	20.75	20.75	+0.25	1	10330
12:56:14	20.70	20.75	20.75	+0.25	1	10329
12:56:13	20.70	20.75	20.75	+0.25	1	10328
12:56:12	20.70	20.75	20.75	+0.25	1	10327
12:56:04	20.70	20.75	20.75	+0.25	7	10326
12:55:54	20.70	20.75	20.75	+0.25	5	10319
12:55:39	20.70	20.75	20.75	+0.25	1	10314
12:55:35	20.70	20.75	20.75	+0.25	4	10313
12:55:35	20.70	20.75	20.75	+0.25	37	10309
12:55:33	20.70	20.75	20.75	+0.25	1	10272
12:55:30	20.70	20.75	20.75	+0.25	2	10271
12:55:30	20.70	20.75	20.70	+0.20	7	10269
12:55:21	20.70	20.75	20.75	+0.25	1	10262
12:55:05	20.70	20.75	20.75	+0.25	5	10261
12:54:58	20.70	20.75	20.75	+0.25	7	10256
12:54:55	20.70	20.75	20.75	+0.25	19	10249
12:54:55	20.70	20.75	20.75	+0.25	109	10230
12:54:55	20.70	20.75	20.75	+0.25	200	10121
12:54:49	20.70	20.75	20.75	+0.25	1	9921
12:54:02	20.70	20.75	20.75	+0.25	1	9920
12:53:59	20.70	20.75	20.75	+0.25	10	9919
12:53:59	20.70	20.75	20.75	+0.25	5	9909
12:53:55	20.70	20.75	20.75	+0.25	32	9904
12:53:51	20.70	20.75	20.75	+0.25	2	9872
12:53:26	20.70	20.75	20.75	+0.25	1	9870
12:53:26	20.70	20.75	20.75	+0.25	2	9869
12:53:26	20.70	20.75	20.70	+0.20	1	9867
12:53:14	20.70	20.75	20.75	+0.25	1	9866
12:53:04	20.70	20.75	20.75	+0.25	1	9865
12:52:26	20.70	20.75	20.75	+0.25	1	9864
12:52:20	20.70	20.75	20.75	+0.25	2	9863
12:51:40	20.70	20.75	20.75	+0.25	1	9861
12:51:21	20.70	20.75	20.75	+0.25	4	9860
12:51:08	20.70	20.75	20.75	+0.25	16	9856
12:51:08	20.70	20.75	20.75	+0.25	1	9840
12:51:08	20.70	20.75	20.75	+0.25	1	9839
12:50:54	20.70	20.75	20.75	+0.25	2	9838
12:50:54	20.70	20.75	20.75	+0.25	1	9836
12:50:54	20.70	20.75	20.75	+0.25	1	9835
12:50:41	20.70	20.75	20.75	+0.25	4	9834
12:50:27	20.70	20.75	20.70	+0.20	1	9830
12:50:27	20.70	20.75	20.70	+0.20	4	9829
12:50:15	20.70	20.75	20.70	+0.20	3	9825
12:50:07	20.70	20.75	20.75	+0.25	4	9822
12:50:03	20.70	20.75	20.75	+0.25	1	9818
12:49:46	20.70	20.75	20.70	+0.20	10	9817
12:49:42	20.70	20.75	20.70	+0.20	1	9807
12:49:17	20.70	20.75	20.75	+0.25	1	9806
12:49:12	20.70	20.75	20.75	+0.25	1	9805
12:49:12	20.70	20.75	20.75	+0.25	2	9804
12:49:12	20.70	20.75	20.75	+0.25	5	9802
12:48:59	20.70	20.75	20.75	+0.25	2	9797
12:48:16	20.70	20.75	20.75	+0.25	4	9795
12:48:00	20.70	20.75	20.75	+0.25	1	9791
12:47:47	20.70	20.75	20.75	+0.25	4	9790
12:47:39	20.70	20.75	20.70	+0.20	1	9786
12:47:26	20.70	20.75	20.75	+0.25	1	9785
12:47:24	20.70	20.75	20.70	+0.20	1	9784
12:47:03	20.70	20.75	20.75	+0.25	4	9783
12:46:53	20.70	20.75	20.75	+0.25	1	9779
12:46:47	20.70	20.75	20.75	+0.25	2	9778
12:46:46	20.70	20.75	20.70	+0.20	20	9776
12:46:37	20.70	20.75	20.75	+0.25	93	9756
12:46:15	20.70	20.75	20.75	+0.25	5	9663
12:45:50	20.70	20.75	20.75	+0.25	4	9658
12:45:05	20.70	20.75	20.75	+0.25	1	9654
12:45:05	20.70	20.75	20.70	+0.20	3	9653
12:44:55	20.70	20.75	20.75	+0.25	1	9650
12:44:55	20.70	20.75	20.75	+0.25	2	9649
12:44:55	20.70	20.75	20.75	+0.25	2	9647
12:44:46	20.70	20.75	20.75	+0.25	2	9645
12:44:46	20.70	20.75	20.75	+0.25	1	9643
12:43:52	20.70	20.75	20.75	+0.25	5	9642
12:43:51	20.70	20.75	20.75	+0.25	4	9637
12:43:43	20.70	20.75	20.70	+0.20	2	9633
12:42:56	20.70	20.75	20.70	+0.20	4	9631
12:42:47	20.70	20.75	20.75	+0.25	2	9627
12:42:47	20.70	20.75	20.75	+0.25	1	9625
12:42:47	20.70	20.75	20.75	+0.25	2	9624
12:42:07	20.70	20.75	20.75	+0.25	1	9622
12:41:43	20.70	20.75	20.75	+0.25	1	9621
12:41:27	20.70	20.75	20.70	+0.20	2	9620
12:40:57	20.70	20.75	20.75	+0.25	2	9618
12:40:47	20.70	20.75	20.75	+0.25	5	9616
12:40:46	20.70	20.75	20.70	+0.20	8	9611
12:40:43	20.70	20.75	20.75	+0.25	4	9603
12:39:54	20.70	20.75	20.75	+0.25	5	9599
12:39:04	20.70	20.75	20.70	+0.20	10	9594
12:39:01	20.70	20.75	20.75	+0.25	1	9584
12:39:01	20.70	20.75	20.75	+0.25	1	9583
12:38:26	20.70	20.75	20.75	+0.25	2	9582
12:38:26	20.70	20.75	20.70	+0.20	8	9580
12:37:52	20.70	20.75	20.75	+0.25	1	9572
12:36:42	20.70	20.75	20.75	+0.25	2	9571
12:36:02	20.70	20.75	20.75	+0.25	7	9569
12:36:01	20.70	20.75	20.75	+0.25	4	9562
12:35:54	20.70	20.75	20.75	+0.25	1	9558
12:35:54	20.70	20.75	20.70	+0.20	3	9557
12:35:39	20.70	20.75	20.75	+0.25	2	9554
12:35:28	20.70	20.75	20.75	+0.25	12	9552
12:34:56	20.70	20.75	20.75	+0.25	1	9540
12:34:56	20.70	20.75	20.75	+0.25	15	9539
12:34:35	20.70	20.75	20.75	+0.25	4	9524
12:34:18	20.70	20.75	20.75	+0.25	5	9520
12:33:53	20.70	20.75	20.75	+0.25	5	9515
12:33:48	20.70	20.75	20.75	+0.25	1	9510
12:33:23	20.70	20.75	20.75	+0.25	2	9509
12:32:49	20.70	20.75	20.75	+0.25	1	9507
12:32:02	20.70	20.75	20.70	+0.20	10	9506
12:32:01	20.70	20.75	20.75	+0.25	14	9496
12:31:58	20.70	20.75	20.75	+0.25	2	9482
12:31:57	20.70	20.75	20.75	+0.25	3	9480
12:31:25	20.70	20.75	20.75	+0.25	2	9477
12:30:41	20.70	20.75	20.75	+0.25	1	9475
12:30:29	20.70	20.75	20.75	+0.25	1	9474
12:30:06	20.70	20.75	20.75	+0.25	1	9473
12:30:06	20.70	20.75	20.75	+0.25	1	9472
12:30:00	20.70	20.75	20.75	+0.25	1	9471
12:29:56	20.70	20.75	20.75	+0.25	5	9470
12:29:52	20.70	20.75	20.75	+0.25	5	9465
12:29:02	20.70	20.75	20.75	+0.25	12	9460
12:28:54	20.70	20.75	20.75	+0.25	2	9448
12:28:15	20.70	20.75	20.75	+0.25	2	9446
12:28:12	20.70	20.75	20.75	+0.25	5	9444
12:27:46	20.70	20.75	20.75	+0.25	1	9439
12:27:45	20.70	20.75	20.70	+0.20	2	9438
12:27:30	20.70	20.75	20.70	+0.20	9	9436
12:27:29	20.70	20.75	20.75	+0.25	1	9427
12:27:13	20.70	20.75	20.75	+0.25	8	9426
12:26:48	20.70	20.75	20.70	+0.20	5	9418
12:26:26	20.70	20.75	20.75	+0.25	1	9413
12:25:55	20.70	20.75	20.75	+0.25	1	9412
12:25:45	20.70	20.75	20.70	+0.20	4	9411
12:25:43	20.70	20.75	20.75	+0.25	2	9407
12:25:27	20.70	20.75	20.75	+0.25	1	9405
12:24:53	20.70	20.75	20.70	+0.20	4	9404
12:24:46	20.70	20.75	20.75	+0.25	1	9400
12:24:30	20.70	20.75	20.75	+0.25	1	9399
12:24:25	20.70	20.75	20.70	+0.20	3	9398
12:23:59	20.70	20.75	20.75	+0.25	13	9395
12:23:44	20.70	20.75	20.70	+0.20	2	9382
12:23:35	20.70	20.75	20.75	+0.25	2	9380
12:23:31	20.70	20.75	20.75	+0.25	1	9378
12:23:06	20.70	20.75	20.75	+0.25	2	9377
12:22:35	20.70	20.75	20.75	+0.25	10	9375
12:22:33	20.70	20.75	20.75	+0.25	1	9365
12:22:27	20.70	20.75	20.75	+0.25	5	9364
12:22:12	20.70	20.75	20.75	+0.25	5	9359
12:22:07	20.70	20.75	20.75	+0.25	8	9354
12:21:36	20.70	20.75	20.70	+0.20	6	9346
12:21:36	20.70	20.75	20.75	+0.25	1	9340
12:21:30	20.70	20.75	20.70	+0.20	4	9339
12:21:08	20.70	20.75	20.75	+0.25	2	9335
12:21:00	20.70	20.75	20.75	+0.25	1	9333
12:20:59	20.70	20.75	20.70	+0.20	13	9332
12:20:55	20.70	20.75	20.75	+0.25	1	9319
12:20:54	20.70	20.75	20.75	+0.25	1	9318
12:20:38	20.70	20.75	20.75	+0.25	2	9317
12:20:38	20.70	20.75	20.75	+0.25	1	9315
12:20:16	20.70	20.75	20.70	+0.20	1	9314
12:19:53	20.70	20.75	20.75	+0.25	1	9313
12:19:51	20.70	20.75	20.75	+0.25	1	9312
12:19:32	20.70	20.75	20.75	+0.25	1	9311
12:19:30	20.70	20.75	20.75	+0.25	11	9310
12:19:25	20.70	20.75	20.75	+0.25	5	9299
12:19:03	20.70	20.75	20.75	+0.25	2	9294
12:18:51	20.70	20.75	20.75	+0.25	3	9292
12:18:51	20.70	20.75	20.75	+0.25	17	9289
12:18:05	20.70	20.75	20.70	+0.20	1	9272
12:18:02	20.70	20.75	20.75	+0.25	2	9271
12:18:02	20.70	20.75	20.70	+0.20	1	9269
12:17:54	20.70	20.75	20.70	+0.20	1	9268
12:17:49	20.70	20.75	20.70	+0.20	1	9267
12:17:28	20.70	20.75	20.70	+0.20	1	9266
12:17:24	20.70	20.75	20.75	+0.25	9	9265
12:16:56	20.70	20.75	20.70	+0.20	1	9256
12:16:49	20.70	20.75	20.75	+0.25	4	9255
12:16:43	20.70	20.75	20.75	+0.25	5	9251
12:16:28	20.70	20.75	20.75	+0.25	5	9246
12:16:12	20.70	20.75	20.75	+0.25	5	9241
12:15:50	20.70	20.75	20.70	+0.20	10	9236
12:15:38	20.70	20.75	20.75	+0.25	10	9226
12:15:22	20.70	20.75	20.75	+0.25	2	9216
12:15:21	20.70	20.75	20.75	+0.25	1	9214
12:14:48	20.70	20.75	20.75	+0.25	6	9213
12:14:45	20.70	20.75	20.75	+0.25	1	9207
12:14:45	20.70	20.75	20.75	+0.25	2	9206
12:14:26	20.70	20.75	20.70	+0.20	10	9204
12:14:19	20.70	20.75	20.75	+0.25	1	9194
12:13:59	20.70	20.75	20.75	+0.25	2	9193
12:13:17	20.70	20.75	20.75	+0.25	2	9191
12:12:55	20.70	20.75	20.75	+0.25	2	9189
12:12:32	20.70	20.75	20.75	+0.25	4	9187
12:12:13	20.70	20.75	20.70	+0.20	2	9183
12:12:00	20.70	20.75	20.75	+0.25	1	9181
12:12:00	20.70	20.75	20.70	+0.20	1	9180
12:11:40	20.70	20.75	20.75	+0.25	13	9179
12:11:34	20.70	20.75	20.75	+0.25	4	9166
12:11:28	20.70	20.75	20.75	+0.25	2	9162
12:11:17	20.70	20.75	20.75	+0.25	1	9160
12:10:58	20.70	20.75	20.75	+0.25	5	9159
12:10:55	20.70	20.75	20.75	+0.25	1	9154
12:10:49	20.70	20.75	20.75	+0.25	2	9153
12:10:44	20.70	20.75	20.75	+0.25	2	9151
12:10:40	20.70	20.75	20.75	+0.25	2	9149
12:10:37	20.70	20.75	20.75	+0.25	1	9147
12:10:30	20.70	20.75	20.75	+0.25	3	9146
12:09:56	20.70	20.75	20.75	+0.25	140	9143
12:09:51	20.70	20.75	20.75	+0.25	5	9003
12:09:48	20.70	20.75	20.70	+0.20	80	8998
12:09:36	20.70	20.75	20.75	+0.25	9	8918
12:09:19	20.70	20.75	20.75	+0.25	5	8909
12:09:18	20.70	20.75	20.75	+0.25	2	8904
12:09:05	20.70	20.75	20.75	+0.25	1	8902
12:08:50	20.70	20.75	20.75	+0.25	5	8901
12:08:40	20.70	20.75	20.75	+0.25	1	8896
12:08:24	20.70	20.75	20.75	+0.25	1	8895
12:08:24	20.70	20.75	20.75	+0.25	2	8894
12:08:24	20.70	20.75	20.75	+0.25	5	8892
12:08:05	20.70	20.75	20.70	+0.20	2	8887
12:06:46	20.70	20.75	20.75	+0.25	7	8885
12:06:32	20.70	20.75	20.75	+0.25	2	8878
12:06:32	20.70	20.75	20.75	+0.25	1	8876
12:06:32	20.70	20.75	20.75	+0.25	10	8875
12:06:13	20.70	20.75	20.75	+0.25	4	8865
12:06:04	20.70	20.75	20.75	+0.25	1	8861
12:05:55	20.70	20.75	20.75	+0.25	1	8860
12:05:12	20.70	20.75	20.70	+0.20	8	8859
12:05:10	20.70	20.75	20.75	+0.25	5	8851
12:05:05	20.70	20.75	20.75	+0.25	8	8846
12:04:55	20.70	20.75	20.70	+0.20	7	8838
12:04:55	20.70	20.75	20.75	+0.25	2	8831
12:04:55	20.70	20.75	20.75	+0.25	6	8829
12:04:54	20.70	20.75	20.75	+0.25	31	8823
12:04:54	20.70	20.75	20.70	+0.20	4	8792
12:04:54	20.70	20.75	20.70	+0.20	4	8788
12:04:53	20.70	20.75	20.70	+0.20	2	8784
12:04:53	20.65	20.70	20.70	+0.20	456	8782
12:04:53	20.65	20.70	20.70	+0.20	18	8326
12:04:53	20.65	20.70	20.70	+0.20	497	8308
12:04:04	20.65	20.70	20.70	+0.20	3	7811
12:04:04	20.65	20.70	20.70	+0.20	2	7808
12:03:51	20.65	20.70	20.70	+0.20	1	7806
12:03:45	20.65	20.70	20.70	+0.20	25	7805
12:03:00	20.65	20.70	20.70	+0.20	1	7780
12:02:59	20.65	20.70	20.70	+0.20	1	7779
12:02:41	20.65	20.70	20.70	+0.20	1	7778
12:02:33	20.65	20.70	20.70	+0.20	3	7777
12:01:24	20.65	20.70	20.70	+0.20	2	7774
12:01:00	20.65	20.70	20.70	+0.20	5	7772
12:00:55	20.65	20.70	20.70	+0.20	1	7767
12:00:42	20.65	20.70	20.70	+0.20	1	7766
12:00:31	20.65	20.70	20.65	+0.15	5	7765
11:59:39	20.65	20.70	20.65	+0.15	1	7760
11:59:22	20.65	20.70	20.70	+0.20	5	7759
11:58:39	20.65	20.70	20.70	+0.20	11	7754
11:58:38	20.65	20.70	20.70	+0.20	1	7743
11:58:37	20.65	20.70	20.70	+0.20	9	7742
11:58:36	20.65	20.70	20.70	+0.20	14	7733
11:58:36	20.65	20.70	20.70	+0.20	12	7719
11:58:36	20.65	20.70	20.70	+0.20	313	7707
11:58:36	20.65	20.70	20.70	+0.20	2	7394
11:58:11	20.65	20.70	20.70	+0.20	5	7392
11:56:32	20.65	20.70	20.65	+0.15	3	7387
11:55:47	20.65	20.70	20.65	+0.15	1	7384
11:55:37	20.65	20.70	20.65	+0.15	10	7383
11:55:34	20.65	20.70	20.70	+0.20	2	7373
11:54:15	20.65	20.70	20.70	+0.20	3	7371
11:54:00	20.65	20.70	20.70	+0.20	1	7368
11:53:58	20.65	20.70	20.65	+0.15	1	7367
11:53:56	20.65	20.70	20.65	+0.15	5	7366
11:53:33	20.65	20.70	20.70	+0.20	5	7361
11:53:32	20.65	20.70	20.70	+0.20	1	7356
11:53:24	20.65	20.70	20.70	+0.20	1	7355
11:53:22	20.65	20.70	20.70	+0.20	2	7354
11:53:22	20.65	20.70	20.70	+0.20	3	7352
11:53:17	20.65	20.70	20.70	+0.20	1	7349
11:52:57	20.65	20.70	20.70	+0.20	2	7348
11:52:55	20.65	20.70	20.65	+0.15	1	7346
11:51:56	20.65	20.70	20.70	+0.20	2	7345
11:51:27	20.65	20.70	20.70	+0.20	2	7343
11:50:21	20.65	20.70	20.70	+0.20	2	7341
11:50:12	20.65	20.70	20.65	+0.15	1	7339
11:48:38	20.65	20.70	20.65	+0.15	1	7338
11:48:12	20.65	20.70	20.65	+0.15	5	7337
11:48:11	20.65	20.70	20.70	+0.20	1	7332
11:47:49	20.65	20.70	20.65	+0.15	1	7331
11:45:51	20.65	20.70	20.65	+0.15	10	7330
11:45:00	20.65	20.70	20.70	+0.20	1	7320
11:44:04	20.65	20.70	20.65	+0.15	1	7319
11:43:56	20.65	20.70	20.65	+0.15	2	7318
11:43:24	20.65	20.70	20.65	+0.15	7	7316
11:42:57	20.65	20.70	20.70	+0.20	1	7309
11:41:49	20.65	20.70	20.70	+0.20	5	7308
11:41:45	20.65	20.70	20.65	+0.15	3	7303
11:41:44	20.65	20.70	20.65	+0.15	1	7300
11:41:05	20.65	20.70	20.65	+0.15	10	7299
11:40:11	20.65	20.70	20.65	+0.15	1	7289
11:39:13	20.65	20.70	20.65	+0.15	2	7288
11:39:13	20.65	20.70	20.65	+0.15	13	7286
11:39:10	20.65	20.70	20.65	+0.15	2	7273
11:39:01	20.65	20.70	20.65	+0.15	10	7271
11:37:43	20.65	20.70	20.70	+0.20	1	7261
11:36:00	20.65	20.70	20.70	+0.20	1	7260
11:34:36	20.65	20.70	20.65	+0.15	10	7259
11:32:30	20.65	20.70	20.70	+0.20	1	7249
11:32:15	20.65	20.70	20.65	+0.15	4	7248
11:31:40	20.65	20.70	20.65	+0.15	3	7244
11:31:37	20.65	20.70	20.65	+0.15	2	7241
11:30:59	20.65	20.70	20.65	+0.15	5	7239
11:30:04	20.65	20.70	20.70	+0.20	1	7234
11:30:02	20.65	20.70	20.65	+0.15	4	7233
11:29:34	20.65	20.70	20.65	+0.15	6	7229
11:28:36	20.65	20.70	20.65	+0.15	5	7223
11:27:48	20.65	20.70	20.65	+0.15	1	7218
11:27:37	20.65	20.70	20.65	+0.15	1	7217
11:27:16	20.65	20.70	20.70	+0.20	1	7216
11:27:00	20.65	20.70	20.70	+0.20	1	7215
11:26:58	20.65	20.70	20.65	+0.15	5	7214
11:26:54	20.65	20.70	20.65	+0.15	3	7209
11:25:57	20.60	20.65	20.65	+0.15	19	7206
11:25:54	20.65	20.70	20.65	+0.15	37	7187
11:24:40	20.65	20.70	20.65	+0.15	5	7150
11:23:49	20.65	20.70	20.65	+0.15	1	7145
11:23:31	20.65	20.70	20.65	+0.15	1	7144
11:22:37	20.60	20.65	20.65	+0.15	2	7143
11:22:37	20.60	20.65	20.65	+0.15	20	7141
11:22:37	20.65	20.70	20.65	+0.15	78	7121
11:22:02	20.65	20.70	20.70	+0.20	1	7043
11:21:02	20.65	20.70	20.70	+0.20	1	7042
11:19:14	20.65	20.70	20.65	+0.15	3	7041
11:18:00	20.65	20.70	20.70	+0.20	1	7038
11:16:49	20.65	20.70	20.70	+0.20	1	7037
11:15:47	20.65	20.70	20.70	+0.20	3	7036
11:15:16	20.65	20.70	20.65	+0.15	5	7033
11:15:16	20.65	20.70	20.65	+0.15	100	7028
11:13:28	20.65	20.70	20.70	+0.20	5	6928
11:13:07	20.65	20.70	20.65	+0.15	6	6923
11:13:07	20.65	20.70	20.65	+0.15	29	6917
11:13:04	20.65	20.70	20.70	+0.20	9	6888
11:12:56	20.65	20.70	20.65	+0.15	2	6879
11:12:23	20.65	20.70	20.65	+0.15	1	6877
11:12:21	20.65	20.70	20.65	+0.15	2	6876
11:11:35	20.65	20.70	20.70	+0.20	1	6874
11:10:48	20.65	20.70	20.70	+0.20	10	6873
11:09:23	20.60	20.70	20.70	+0.20	2	6863
11:09:05	20.60	20.70	20.70	+0.20	10	6861
11:09:04	20.60	20.70	20.70	+0.20	16	6851
11:09:03	20.60	20.65	20.65	+0.15	41	6835
11:09:03	20.60	20.65	20.65	+0.15	499	6794
11:09:03	20.60	20.65	20.65	+0.15	92	6295
11:09:01	20.60	20.65	20.65	+0.15	2	6203
11:09:01	20.60	20.65	20.65	+0.15	88	6201
11:09:00	20.60	20.65	20.65	+0.15	1	6113
11:08:58	20.60	20.65	20.60	+0.10	1	6112
11:08:55	20.60	20.65	20.65	+0.15	11	6111
11:08:55	20.55	20.65	20.65	+0.15	26	6100
11:08:37	20.55	20.60	20.60	+0.10	1	6074
11:08:37	20.55	20.60	20.60	+0.10	27	6073
11:07:52	20.55	20.65	20.55	+0.05	1	6046
11:07:11	20.55	20.65	20.55	+0.05	1	6045
11:07:10	20.60	20.65	20.60	+0.10	2	6044
11:07:02	20.60	20.65	20.60	+0.10	15	6042
11:06:44	20.60	20.65	20.60	+0.10	1	6027
11:06:43	20.60	20.65	20.60	+0.10	1	6026
11:06:37	20.60	20.65	20.60	+0.10	2	6025
11:06:35	20.60	20.65	20.60	+0.10	6	6023
11:06:35	20.60	20.65	20.60	+0.10	17	6017
11:06:35	20.60	20.65	20.60	+0.10	1	6000
11:06:26	20.60	20.65	20.60	+0.10	5	5999
11:06:25	20.60	20.65	20.60	+0.10	2	5994
11:06:22	20.55	20.65	20.65	+0.15	1	5992
11:06:21	20.60	20.65	20.60	+0.10	1	5991
11:06:19	20.60	20.65	20.60	+0.10	1	5990
11:06:19	20.55	20.65	20.55	+0.05	1	5989
11:06:17	20.60	20.65	20.60	+0.10	1	5988
11:06:16	20.60	20.65	20.60	+0.10	2	5987
11:06:07	20.60	20.65	20.60	+0.10	5	5985
11:06:02	20.55	20.60	20.60	+0.10	1	5980
11:06:00	20.55	20.60	20.60	+0.10	1	5979
11:06:00	20.60	20.65	20.55	+0.05	1	5978
11:06:00	20.60	20.65	20.60	+0.10	1	5977
11:05:59	20.55	20.65	20.55	+0.05	2	5976
11:05:59	20.60	20.65	20.60	+0.10	1	5974
11:05:57	20.60	20.65	20.60	+0.10	2	5973
11:05:57	20.60	20.65	20.60	+0.10	1	5971
11:05:38	20.55	20.65	20.55	+0.05	1	5970
11:05:37	20.55	20.65	20.65	+0.15	3	5969
11:05:01	20.55	20.65	20.65	+0.15	1	5966
11:05:00	20.55	20.65	20.65	+0.15	1	5965
11:05:00	20.55	20.65	20.65	+0.15	1	5964
11:04:08	20.55	20.65	20.55	+0.05	2	5963
11:04:06	20.55	20.60	20.60	+0.10	17	5961
11:01:17	20.60	20.65	20.60	+0.10	1	5944
11:01:16	20.60	20.65	20.60	+0.10	8	5943
11:01:16	20.60	20.65	20.60	+0.10	1	5935
11:01:08	20.55	20.65	20.65	+0.15	1	5934
11:00:53	20.55	20.65	20.55	+0.05	2	5933
11:00:51	20.55	20.65	20.55	+0.05	9	5931
11:00:51	20.55	20.60	20.60	+0.10	4	5922
11:00:50	20.55	20.60	20.60	+0.10	1	5918
11:00:50	20.60	20.65	20.60	+0.10	7	5917
11:00:50	20.60	20.65	20.60	+0.10	42	5910
11:00:50	20.60	20.65	20.60	+0.10	1	5868
11:00:48	20.55	20.65	20.55	+0.05	1	5867
11:00:43	20.55	20.65	20.55	+0.05	1	5866
11:00:41	20.55	20.65	20.65	+0.15	3	5865
11:00:19	20.60	20.65	20.60	+0.10	14	5862
11:00:19	20.60	20.65	20.65	+0.15	1	5848
11:00:19	20.60	20.65	20.60	+0.10	1	5847
11:00:18	20.55	20.60	20.60	+0.10	1	5846
11:00:15	20.60	20.65	20.60	+0.10	1	5845
11:00:00	20.55	20.65	20.65	+0.15	1	5844
10:59:04	20.55	20.60	20.60	+0.10	1	5843
10:59:04	20.60	20.65	20.60	+0.10	2	5842
10:59:02	20.60	20.65	20.60	+0.10	10	5840
10:57:59	20.55	20.60	20.60	+0.10	1	5830
10:57:51	20.55	20.60	20.60	+0.10	1	5829
10:57:46	20.60	20.65	20.60	+0.10	12	5828
10:57:46	20.60	20.65	20.60	+0.10	29	5816
10:57:24	20.60	20.65	20.60	+0.10	1	5787
10:57:23	20.60	20.65	20.60	+0.10	5	5786
10:57:15	20.60	20.65	20.60	+0.10	16	5781
10:57:15	20.60	20.65	20.60	+0.10	1	5765
10:57:14	20.60	20.65	20.60	+0.10	1	5764
10:57:14	20.60	20.65	20.60	+0.10	100	5763
10:55:54	20.60	20.65	20.65	+0.15	1	5663
10:52:31	20.60	20.65	20.60	+0.10	1	5662
10:52:29	20.60	20.65	20.60	+0.10	1	5661
10:52:28	20.60	20.65	20.60	+0.10	1	5660
10:52:27	20.60	20.65	20.60	+0.10	6	5659
10:52:07	20.60	20.65	20.60	+0.10	2	5653
10:51:01	20.60	20.65	20.65	+0.15	1	5651
10:51:00	20.60	20.65	20.65	+0.15	1	5650
10:50:41	20.60	20.65	20.65	+0.15	1	5649
10:50:32	20.60	20.65	20.60	+0.10	1	5648
10:50:32	20.60	20.65	20.60	+0.10	1	5647
10:50:31	20.60	20.65	20.60	+0.10	17	5646
10:50:08	20.60	20.65	20.60	+0.10	1	5629
10:50:07	20.60	20.65	20.65	+0.15	8	5628
10:50:06	20.60	20.65	20.60	+0.10	1	5620
10:50:06	20.60	20.65	20.60	+0.10	5	5619
10:50:06	20.60	20.65	20.60	+0.10	2	5614
10:50:06	20.60	20.65	20.60	+0.10	50	5612
10:49:36	20.60	20.65	20.60	+0.10	3	5562
10:49:14	20.60	20.65	20.60	+0.10	4	5559
10:48:48	20.55	20.60	20.60	+0.10	26	5555
10:48:46	20.55	20.60	20.60	+0.10	4	5529
10:48:46	20.55	20.60	20.60	+0.10	13	5525
10:48:40	20.55	20.60	20.60	+0.10	8	5512
10:48:39	20.55	20.60	20.55	+0.05	2	5504
10:48:39	20.55	20.60	20.55	+0.05	1	5502
10:48:38	20.55	20.60	20.55	+0.05	24	5501
10:48:37	20.55	20.60	20.60	+0.10	10	5477
10:48:36	20.55	20.60	20.60	+0.10	180	5467
10:47:52	20.55	20.65	20.55	+0.05	1	5287
10:47:52	20.55	20.65	20.55	+0.05	1	5286
10:47:52	20.55	20.65	20.55	+0.05	1	5285
10:47:47	20.55	20.65	20.55	+0.05	1	5284
10:47:41	20.55	20.60	20.60	+0.10	3	5283
10:47:39	20.55	20.60	20.60	+0.10	5	5280
10:47:35	20.55	20.65	20.55	+0.05	13	5275
10:47:35	20.55	20.65	20.55	+0.05	1	5262
10:47:33	20.55	20.65	20.55	+0.05	5	5261
10:47:33	20.55	20.65	20.55	+0.05	1	5256
10:47:33	20.60	20.65	20.60	+0.10	5	5255
10:47:33	20.55	20.60	20.60	+0.10	25	5250
10:47:33	20.55	20.60	20.60	+0.10	1	5225
10:47:33	20.55	20.60	20.60	+0.10	1	5224
10:47:33	20.55	20.60	20.60	+0.10	4	5223
10:47:33	20.55	20.60	20.55	+0.05	1	5219
10:47:33	20.55	20.60	20.55	+0.05	8	5218
10:47:33	20.55	20.60	20.60	+0.10	23	5210
10:47:33	20.60	20.65	20.60	+0.10	33	5187
10:47:33	20.60	20.65	20.60	+0.10	1	5154
10:47:33	20.60	20.65	20.60	+0.10	8	5153
10:47:33	20.60	20.65	20.60	+0.10	26	5145
10:47:33	20.60	20.65	20.60	+0.10	121	5119
10:47:33	20.60	20.65	20.60	+0.10	164	4998
10:47:26	20.60	20.65	20.60	+0.10	1	4834
10:47:16	20.60	20.65	20.60	+0.10	1	4833
10:47:16	20.60	20.65	20.60	+0.10	5	4832
10:47:04	20.60	20.65	20.60	+0.10	1	4827
10:46:28	20.60	20.65	20.65	+0.15	2	4826
10:46:16	20.60	20.65	20.65	+0.15	5	4824
10:46:09	20.60	20.65	20.65	+0.15	5	4819
10:46:02	20.60	20.65	20.60	+0.10	1	4814
10:45:51	20.60	20.65	20.65	+0.15	3	4813
10:45:38	20.60	20.65	20.65	+0.15	5	4810
10:45:37	20.60	20.65	20.65	+0.15	4	4805
10:45:28	20.60	20.65	20.65	+0.15	1	4801
10:45:05	20.60	20.65	20.65	+0.15	2	4800
10:44:23	20.60	20.65	20.65	+0.15	2	4798
10:43:23	20.60	20.65	20.65	+0.15	1	4796
10:43:23	20.60	20.65	20.65	+0.15	2	4795
10:42:46	20.60	20.65	20.65	+0.15	1	4793
10:42:29	20.60	20.65	20.65	+0.15	2	4792
10:42:16	20.60	20.65	20.60	+0.10	1	4790
10:42:00	20.60	20.65	20.65	+0.15	1	4789
10:41:35	20.60	20.65	20.60	+0.10	1	4788
10:41:35	20.60	20.65	20.60	+0.10	1	4787
10:41:23	20.60	20.65	20.60	+0.10	1	4786
10:41:17	20.60	20.65	20.60	+0.10	1	4785
10:40:41	20.60	20.65	20.65	+0.15	2	4784
10:40:41	20.60	20.65	20.65	+0.15	1	4782
10:40:24	20.60	20.65	20.65	+0.15	2	4781
10:40:13	20.60	20.65	20.65	+0.15	1	4779
10:36:25	20.60	20.65	20.65	+0.15	1	4778
10:36:02	20.60	20.65	20.65	+0.15	1	4777
10:36:01	20.60	20.65	20.60	+0.10	2	4776
10:35:00	20.60	20.65	20.65	+0.15	1	4774
10:35:00	20.60	20.65	20.60	+0.10	1	4773
10:35:00	20.60	20.65	20.60	+0.10	2	4772
10:34:01	20.60	20.65	20.60	+0.10	2	4770
10:34:01	20.60	20.65	20.65	+0.15	6	4768
10:33:55	20.60	20.65	20.60	+0.10	2	4762
10:33:52	20.60	20.65	20.60	+0.10	1	4760
10:33:46	20.60	20.65	20.60	+0.10	1	4759
10:33:46	20.60	20.65	20.60	+0.10	3	4758
10:33:00	20.60	20.65	20.65	+0.15	1	4755
10:32:50	20.60	20.65	20.60	+0.10	1	4754
10:32:50	20.60	20.65	20.60	+0.10	3	4753
10:32:42	20.60	20.65	20.65	+0.15	2	4750
10:32:42	20.60	20.65	20.60	+0.10	1	4748
10:31:52	20.60	20.65	20.60	+0.10	1	4747
10:31:48	20.60	20.65	20.60	+0.10	1	4746
10:31:20	20.60	20.65	20.60	+0.10	2	4745
10:30:46	20.60	20.65	20.65	+0.15	3	4743
10:30:31	20.60	20.65	20.60	+0.10	1	4740
10:30:31	20.60	20.65	20.60	+0.10	1	4739
10:30:28	20.60	20.65	20.60	+0.10	1	4738
10:30:26	20.60	20.65	20.60	+0.10	2	4737
10:29:46	20.60	20.65	20.65	+0.15	1	4735
10:29:19	20.60	20.65	20.60	+0.10	1	4734
10:29:18	20.60	20.65	20.60	+0.10	1	4733
10:29:18	20.60	20.65	20.60	+0.10	2	4732
10:29:18	20.60	20.65	20.60	+0.10	17	4730
10:29:18	20.60	20.65	20.60	+0.10	1	4713
10:29:18	20.60	20.65	20.60	+0.10	100	4712
10:29:09	20.60	20.65	20.60	+0.10	1	4612
10:29:00	20.60	20.65	20.65	+0.15	1	4611
10:28:47	20.60	20.65	20.60	+0.10	1	4610
10:28:46	20.60	20.65	20.60	+0.10	3	4609
10:27:55	20.60	20.65	20.60	+0.10	2	4606
10:27:09	20.60	20.65	20.60	+0.10	2	4604
10:26:21	20.60	20.65	20.60	+0.10	1	4602
10:26:19	20.60	20.65	20.60	+0.10	3	4601
10:26:18	20.60	20.65	20.60	+0.10	1	4598
10:26:17	20.60	20.65	20.60	+0.10	1	4597
10:26:17	20.60	20.65	20.60	+0.10	1	4596
10:26:17	20.60	20.65	20.60	+0.10	1	4595
10:26:16	20.60	20.65	20.60	+0.10	35	4594
10:26:16	20.60	20.65	20.60	+0.10	200	4559
10:26:01	20.60	20.65	20.60	+0.10	1	4359
10:26:01	20.60	20.65	20.60	+0.10	5	4358
10:25:50	20.60	20.65	20.60	+0.10	1	4353
10:25:42	20.60	20.65	20.65	+0.15	1	4352
10:25:37	20.60	20.65	20.60	+0.10	1	4351
10:25:37	20.60	20.65	20.60	+0.10	3	4350
10:25:34	20.60	20.65	20.65	+0.15	2	4347
10:25:33	20.60	20.65	20.65	+0.15	1	4345
10:24:54	20.60	20.65	20.65	+0.15	1	4344
10:24:43	20.60	20.65	20.60	+0.10	1	4343
10:24:37	20.60	20.65	20.65	+0.15	3	4342
10:24:33	20.60	20.65	20.65	+0.15	1	4339
10:24:18	20.60	20.65	20.65	+0.15	12	4338
10:24:17	20.60	20.65	20.65	+0.15	5	4326
10:24:07	20.60	20.65	20.65	+0.15	1	4321
10:24:00	20.60	20.65	20.65	+0.15	1	4320
10:23:59	20.60	20.65	20.65	+0.15	2	4319
10:23:31	20.60	20.65	20.60	+0.10	1	4317
10:23:22	20.60	20.65	20.60	+0.10	1	4316
10:23:19	20.60	20.65	20.65	+0.15	1	4315
10:23:14	20.60	20.65	20.60	+0.10	1	4314
10:23:14	20.60	20.65	20.65	+0.15	2	4313
10:23:14	20.60	20.65	20.60	+0.10	2	4311
10:22:41	20.60	20.65	20.60	+0.10	1	4309
10:22:37	20.60	20.65	20.60	+0.10	2	4308
10:22:33	20.60	20.65	20.65	+0.15	1	4306
10:22:29	20.60	20.65	20.60	+0.10	1	4305
10:22:29	20.60	20.65	20.60	+0.10	3	4304
10:21:50	20.60	20.65	20.65	+0.15	1	4301
10:21:49	20.60	20.65	20.65	+0.15	2	4300
10:21:38	20.60	20.65	20.60	+0.10	1	4298
10:21:32	20.60	20.65	20.60	+0.10	2	4297
10:21:31	20.60	20.65	20.60	+0.10	10	4295
10:21:02	20.60	20.65	20.65	+0.15	1	4285
10:20:23	20.60	20.65	20.65	+0.15	1	4284
10:20:02	20.60	20.65	20.65	+0.15	2	4283
10:19:37	20.60	20.65	20.65	+0.15	1	4281
10:19:29	20.60	20.65	20.65	+0.15	13	4280
10:19:28	20.60	20.65	20.60	+0.10	14	4267
10:19:27	20.60	20.65	20.65	+0.15	17	4253
10:19:27	20.55	20.60	20.60	+0.10	259	4236
10:19:19	20.55	20.60	20.60	+0.10	1	3977
10:19:01	20.55	20.60	20.60	+0.10	1	3976
10:18:52	20.55	20.60	20.60	+0.10	1	3975
10:18:52	20.55	20.60	20.60	+0.10	10	3974
10:18:49	20.55	20.60	20.60	+0.10	2	3964
10:18:49	20.55	20.60	20.60	+0.10	2	3962
10:18:16	20.55	20.60	20.60	+0.10	1	3960
10:18:11	20.55	20.60	20.60	+0.10	1	3959
10:18:09	20.55	20.60	20.60	+0.10	3	3958
10:17:45	20.55	20.60	20.60	+0.10	2	3955
10:16:38	20.55	20.60	20.60	+0.10	2	3953
10:16:13	20.55	20.60	20.60	+0.10	5	3951
10:16:00	20.55	20.60	20.60	+0.10	3	3946
10:15:55	20.55	20.60	20.55	+0.05	2	3943
10:15:55	20.55	20.60	20.55	+0.05	16	3941
10:15:28	20.55	20.60	20.60	+0.10	2	3925
10:15:00	20.55	20.60	20.60	+0.10	1	3923
10:15:00	20.55	20.60	20.60	+0.10	2	3922
10:14:05	20.55	20.60	20.60	+0.10	1	3920
10:13:53	20.55	20.60	20.60	+0.10	2	3919
10:12:30	20.55	20.60	20.55	+0.05	1	3917
10:12:29	20.55	20.60	20.60	+0.10	15	3916
10:12:00	20.55	20.60	20.60	+0.10	2	3901
10:11:28	20.55	20.60	20.60	+0.10	2	3899
10:11:02	20.55	20.60	20.60	+0.10	1	3897
10:10:41	20.55	20.60	20.60	+0.10	1	3896
10:10:06	20.55	20.60	20.60	+0.10	2	3895
10:09:15	20.55	20.60	20.55	+0.05	1	3893
10:08:52	20.55	20.60	20.60	+0.10	2	3892
10:08:52	20.55	20.60	20.60	+0.10	1	3890
10:08:43	20.55	20.60	20.60	+0.10	10	3889
10:08:37	20.55	20.60	20.60	+0.10	5	3879
10:07:51	20.55	20.60	20.60	+0.10	1	3874
10:07:45	20.55	20.60	20.60	+0.10	2	3873
10:07:12	20.55	20.60	20.60	+0.10	2	3871
10:06:35	20.55	20.60	20.60	+0.10	2	3869
10:06:00	20.55	20.60	20.60	+0.10	1	3867
10:05:13	20.55	20.60	20.55	+0.05	1	3866
10:04:12	20.55	20.60	20.60	+0.10	1	3865
10:03:42	20.55	20.60	20.60	+0.10	3	3864
10:03:38	20.55	20.60	20.60	+0.10	1	3861
10:03:35	20.55	20.60	20.60	+0.10	1	3860
10:02:51	20.55	20.60	20.60	+0.10	5	3859
10:02:42	20.55	20.60	20.60	+0.10	1	3854
10:02:18	20.55	20.60	20.60	+0.10	1	3853
10:01:59	20.55	20.60	20.60	+0.10	1	3852
10:01:54	20.55	20.60	20.60	+0.10	1	3851
10:01:49	20.55	20.60	20.60	+0.10	1	3850
10:01:44	20.55	20.60	20.60	+0.10	1	3849
10:01:16	20.55	20.60	20.60	+0.10	100	3848
10:00:51	20.55	20.60	20.60	+0.10	3	3748
10:00:00	20.55	20.60	20.60	+0.10	1	3745
09:59:51	20.55	20.60	20.55	+0.05	1	3744
09:59:50	20.55	20.60	20.55	+0.05	1	3743
09:59:50	20.55	20.60	20.55	+0.05	4	3742
09:59:02	20.55	20.60	20.60	+0.10	1	3738
09:59:01	20.55	20.60	20.55	+0.05	1	3737
09:58:41	20.55	20.60	20.60	+0.10	2	3736
09:58:25	20.55	20.60	20.60	+0.10	1	3734
09:57:31	20.55	20.60	20.55	+0.05	1	3733
09:57:31	20.55	20.60	20.55	+0.05	60	3732
09:57:00	20.55	20.60	20.60	+0.10	1	3672
09:56:02	20.55	20.60	20.60	+0.10	1	3671
09:55:59	20.55	20.60	20.55	+0.05	4	3670
09:54:47	20.55	20.60	20.55	+0.05	1	3666
09:53:20	20.55	20.60	20.60	+0.10	6	3665
09:53:11	20.55	20.60	20.60	+0.10	1	3659
09:52:46	20.55	20.60	20.55	+0.05	6	3658
09:52:18	20.55	20.60	20.60	+0.10	1	3652
09:51:42	20.55	20.60	20.55	+0.05	1	3651
09:51:26	20.55	20.60	20.55	+0.05	1	3650
09:51:23	20.55	20.60	20.60	+0.10	1	3649
09:51:13	20.55	20.60	20.55	+0.05	3	3648
09:50:14	20.55	20.60	20.60	+0.10	3	3645
09:50:10	20.55	20.60	20.55	+0.05	1	3642
09:49:52	20.55	20.60	20.55	+0.05	10	3641
09:49:48	20.60	20.65	20.60	+0.10	73	3631
09:49:06	20.60	20.65	20.65	+0.15	5	3558
09:48:44	20.60	20.65	20.65	+0.15	1	3553
09:48:07	20.60	20.65	20.65	+0.15	1	3552
09:48:00	20.60	20.65	20.65	+0.15	1	3551
09:47:57	20.60	20.65	20.65	+0.15	1	3550
09:47:52	20.60	20.65	20.60	+0.10	2	3549
09:47:46	20.60	20.65	20.60	+0.10	4	3547
09:47:41	20.60	20.65	20.60	+0.10	1	3543
09:47:29	20.60	20.65	20.60	+0.10	5	3542
09:47:22	20.60	20.65	20.60	+0.10	3	3537
09:47:22	20.60	20.65	20.60	+0.10	10	3534
09:47:22	20.60	20.65	20.60	+0.10	1	3524
09:47:18	20.60	20.65	20.60	+0.10	2	3523
09:47:06	20.60	20.65	20.60	+0.10	12	3521
09:47:04	20.60	20.65	20.60	+0.10	4	3509
09:47:00	20.60	20.65	20.60	+0.10	2	3505
09:46:54	20.60	20.65	20.60	+0.10	2	3503
09:46:10	20.60	20.65	20.60	+0.10	2	3501
09:46:10	20.60	20.65	20.60	+0.10	115	3499
09:45:58	20.60	20.65	20.65	+0.15	3	3384
09:45:44	20.60	20.65	20.60	+0.10	8	3381
09:44:21	20.60	20.65	20.65	+0.15	7	3373
09:44:08	20.60	20.65	20.65	+0.15	2	3366
09:43:24	20.60	20.65	20.65	+0.15	5	3364
09:42:44	20.60	20.65	20.65	+0.15	1	3359
09:42:27	20.60	20.65	20.65	+0.15	5	3358
09:42:07	20.60	20.65	20.65	+0.15	1	3353
09:42:00	20.60	20.65	20.60	+0.10	20	3352
09:41:41	20.60	20.65	20.65	+0.15	5	3332
09:41:08	20.55	20.65	20.65	+0.15	2	3327
09:41:07	20.55	20.60	20.60	+0.10	2	3325
09:41:02	20.55	20.65	20.65	+0.15	1	3323
09:40:59	20.55	20.60	20.60	+0.10	113	3322
09:40:59	20.55	20.60	20.60	+0.10	5	3209
09:40:38	20.55	20.60	20.60	+0.10	10	3204
09:40:22	20.55	20.60	20.55	+0.05	16	3194
09:40:20	20.55	20.60	20.60	+0.10	5	3178
09:40:19	20.55	20.60	20.60	+0.10	5	3173
09:40:18	20.55	20.60	20.60	+0.10	100	3168
09:40:13	20.55	20.60	20.60	+0.10	1	3068
09:39:00	20.55	20.60	20.60	+0.10	1	3067
09:38:57	20.55	20.60	20.60	+0.10	1	3066
09:37:30	20.55	20.60	20.60	+0.10	1	3065
09:37:29	20.55	20.60	20.55	+0.05	15	3064
09:37:28	20.55	20.60	20.55	+0.05	22	3049
09:37:28	20.55	20.60	20.55	+0.05	25	3027
09:37:28	20.60	20.65	20.60	+0.10	365	3002
09:37:24	20.60	20.65	20.60	+0.10	1	2637
09:37:24	20.60	20.65	20.60	+0.10	7	2636
09:37:24	20.60	20.65	20.60	+0.10	8	2629
09:37:08	20.60	20.65	20.65	+0.15	1	2621
09:36:39	20.60	20.65	20.65	+0.15	5	2620
09:36:36	20.60	20.65	20.65	+0.15	1	2615
09:36:08	20.60	20.65	20.65	+0.15	1	2614
09:36:05	20.60	20.65	20.65	+0.15	1	2613
09:35:36	20.60	20.65	20.65	+0.15	1	2612
09:35:07	20.60	20.65	20.65	+0.15	1	2611
09:34:57	20.60	20.65	20.60	+0.10	10	2610
09:34:17	20.60	20.65	20.60	+0.10	1	2600
09:33:55	20.60	20.65	20.60	+0.10	2	2599
09:33:52	20.60	20.65	20.65	+0.15	6	2597
09:33:51	20.60	20.65	20.60	+0.10	10	2591
09:33:47	20.60	20.65	20.65	+0.15	1	2581
09:33:02	20.60	20.65	20.60	+0.10	1	2580
09:32:44	20.60	20.65	20.60	+0.10	1	2579
09:32:35	20.60	20.65	20.60	+0.10	5	2578
09:32:16	20.60	20.65	20.65	+0.15	1	2573
09:31:43	20.60	20.65	20.60	+0.10	6	2572
09:31:42	20.60	20.65	20.65	+0.15	3	2566
09:31:20	20.60	20.65	20.65	+0.15	5	2563
09:31:20	20.60	20.65	20.60	+0.10	10	2558
09:30:52	20.60	20.65	20.65	+0.15	1	2548
09:30:12	20.60	20.65	20.65	+0.15	2	2547
09:30:11	20.60	20.65	20.65	+0.15	1	2545
09:30:01	20.60	20.65	20.65	+0.15	1	2544
09:30:00	20.60	20.65	20.65	+0.15	1	2543
09:28:01	20.60	20.65	20.65	+0.15	2	2542
09:27:54	20.60	20.65	20.65	+0.15	5	2540
09:27:41	20.60	20.65	20.65	+0.15	2	2535
09:27:03	20.60	20.65	20.65	+0.15	1	2533
09:26:14	20.60	20.65	20.60	+0.10	10	2532
09:26:02	20.60	20.65	20.65	+0.15	1	2522
09:25:41	20.60	20.65	20.60	+0.10	1	2521
09:25:19	20.60	20.65	20.60	+0.10	1	2520
09:25:03	20.60	20.65	20.60	+0.10	7	2519
09:25:02	20.60	20.65	20.65	+0.15	50	2512
09:24:30	20.60	20.65	20.65	+0.15	1	2462
09:23:20	20.60	20.65	20.65	+0.15	1	2461
09:23:02	20.60	20.65	20.65	+0.15	1	2460
09:22:41	20.60	20.65	20.65	+0.15	1	2459
09:22:37	20.60	20.65	20.65	+0.15	1	2458
09:22:34	20.60	20.65	20.65	+0.15	1	2457
09:21:57	20.60	20.65	20.65	+0.15	1	2456
09:21:49	20.60	20.65	20.65	+0.15	1	2455
09:20:08	20.60	20.65	20.60	+0.10	26	2454
09:20:08	20.65	20.70	20.65	+0.15	200	2428
09:19:58	20.65	20.70	20.65	+0.15	6	2228
09:19:57	20.65	20.70	20.70	+0.20	50	2222
09:19:17	20.65	20.70	20.65	+0.15	1	2172
09:19:16	20.65	20.70	20.70	+0.20	10	2171
09:19:10	20.65	20.70	20.65	+0.15	3	2161
09:18:07	20.65	20.70	20.65	+0.15	1	2158
09:18:07	20.65	20.70	20.65	+0.15	5	2157
09:17:49	20.65	20.70	20.65	+0.15	1	2152
09:17:48	20.65	20.70	20.65	+0.15	7	2151
09:16:36	20.65	20.70	20.70	+0.20	1	2144
09:16:07	20.65	20.70	20.65	+0.15	2	2143
09:16:04	20.65	20.70	20.70	+0.20	10	2141
09:15:53	20.65	20.70	20.65	+0.15	2	2131
09:15:29	20.65	20.70	20.70	+0.20	1	2129
09:15:21	20.65	20.70	20.70	+0.20	6	2128
09:15:19	20.65	20.70	20.70	+0.20	163	2122
09:14:43	20.65	20.70	20.70	+0.20	28	1959
09:14:39	20.65	20.70	20.70	+0.20	1	1931
09:14:18	20.60	20.65	20.65	+0.15	90	1930
09:14:18	20.65	20.70	20.65	+0.15	110	1840
09:14:13	20.65	20.70	20.70	+0.20	5	1730
09:13:50	20.65	20.70	20.65	+0.15	200	1725
09:13:44	20.65	20.70	20.70	+0.20	11	1525
09:13:42	20.65	20.70	20.70	+0.20	37	1514
09:13:42	20.65	20.70	20.70	+0.20	66	1477
09:13:40	20.65	20.70	20.70	+0.20	5	1411
09:13:33	20.65	20.70	20.65	+0.15	6	1406
09:13:24	20.65	20.70	20.65	+0.15	2	1400
09:13:24	20.60	20.65	20.65	+0.15	232	1398
09:13:24	20.60	20.65	20.65	+0.15	164	1166
09:13:10	20.60	20.65	20.65	+0.15	5	1002
09:13:05	20.60	20.65	20.60	+0.10	5	997
09:12:37	20.60	20.65	20.65	+0.15	5	992
09:12:35	20.60	20.65	20.65	+0.15	1	987
09:12:06	20.60	20.65	20.65	+0.15	5	986
09:11:59	20.60	20.65	20.65	+0.15	2	981
09:11:51	20.60	20.65	20.65	+0.15	1	979
09:11:34	20.60	20.65	20.65	+0.15	10	978
09:11:29	20.60	20.65	20.65	+0.15	6	968
09:11:22	20.60	20.65	20.65	+0.15	1	962
09:11:02	20.60	20.65	20.65	+0.15	1	961
09:10:38	20.60	20.65	20.65	+0.15	2	960
09:10:05	20.60	20.65	20.65	+0.15	1	958
09:10:02	20.60	20.65	20.65	+0.15	3	957
09:09:52	20.60	20.65	20.65	+0.15	1	954
09:09:28	20.60	20.65	20.65	+0.15	8	953
09:09:02	20.60	20.65	20.65	+0.15	1	945
09:08:56	20.60	20.65	20.65	+0.15	1	944
09:08:21	20.60	20.65	20.65	+0.15	1	943
09:07:55	20.60	20.65	20.65	+0.15	14	942
09:07:51	20.60	20.65	20.65	+0.15	1	928
09:07:47	20.60	20.65	20.65	+0.15	1	927
09:07:45	20.60	20.65	20.65	+0.15	1	926
09:07:45	20.60	20.65	20.60	+0.10	2	925
09:07:37	20.60	20.65	20.65	+0.15	3	923
09:07:26	20.60	20.65	20.65	+0.15	31	920
09:07:26	20.60	20.65	20.65	+0.15	5	889
09:07:14	20.60	20.65	20.65	+0.15	1	884
09:07:14	20.65	20.70	20.65	+0.15	31	883
09:06:58	20.65	20.70	20.70	+0.20	1	852
09:06:08	20.65	20.70	20.70	+0.20	1	851
09:06:06	20.60	20.65	20.65	+0.15	86	850
09:06:06	20.65	20.70	20.65	+0.15	14	764
09:05:46	20.65	20.70	20.65	+0.15	4	750
09:05:46	20.60	20.65	20.65	+0.15	8	746
09:05:46	20.60	20.65	20.65	+0.15	113	738
09:05:46	20.60	20.65	20.65	+0.15	8	625
09:05:46	20.65	20.70	20.65	+0.15	47	617
09:05:38	20.65	20.70	20.65	+0.15	5	570
09:05:13	20.65	20.70	20.65	+0.15	10	565
09:05:09	20.65	20.70	20.65	+0.15	30	555
09:05:01	20.65	20.70	20.65	+0.15	1	525
09:04:56	20.65	20.70	20.65	+0.15	4	524
09:04:32	20.65	20.70	20.65	+0.15	2	520
09:03:57	20.65	20.70	20.65	+0.15	1	518
09:03:45	20.65	20.70	20.65	+0.15	1	517
09:03:41	20.65	20.70	20.65	+0.15	1	516
09:03:28	20.60	20.65	20.65	+0.15	1	515
09:03:28	20.60	20.65	20.65	+0.15	40	514
09:03:28	20.65	20.70	20.65	+0.15	109	474
09:03:27	20.65	20.70	20.70	+0.20	7	365
09:03:27	20.65	20.70	20.70	+0.20	28	358
09:03:22	20.65	20.70	20.70	+0.20	1	330
09:03:11	20.65	20.70	20.70	+0.20	1	329
09:03:10	20.65	20.70	20.70	+0.20	5	328
09:03:06	20.65	20.70	20.65	+0.15	2	323
09:03:06	20.65	20.70	20.70	+0.20	5	321
09:03:03	20.65	20.70	20.65	+0.15	14	316
09:03:03	20.60	20.65	20.65	+0.15	123	302
09:02:59	20.60	20.65	20.65	+0.15	3	179
09:02:58	20.60	20.65	20.65	+0.15	3	176
09:02:57	20.60	20.65	20.65	+0.15	1	173
09:02:55	20.60	20.65	20.60	+0.10	70	172
09:02:24	20.60	20.65	20.60	+0.10	10	102
09:01:40	20.60	20.65	20.60	+0.10	3	92
09:01:31	20.60	20.65	20.60	+0.10	5	89
09:01:21	20.60	20.65	20.65	+0.15	1	84
09:01:12	20.60	20.65	20.65	+0.15	1	83
09:01:00	20.60	20.65	20.65	+0.15	5	82
09:00:56	20.60	20.65	20.65	+0.15	3	77
09:00:18	20.60	20.65	20.65	+0.15	1	74
09:00:18	20.60	20.65	20.60	+0.10	2	73
09:00:18	--	--	20.65	+0.15	71	71

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

Apple iPhone 17 Pro Max (256G)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

羅技 MX Master 4 無線滑鼠

App Store Card $ 1000 - 數位序號

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Office 2024 家用版盒裝

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

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

大潤發5000元即享券(餘額型)

PChome 購物儲值6,000元

家樂福10000元好禮即享券(餘額型)

MyCard 3290點虛擬點數卡

App Store Card $ 2000 - 數位序號

AI需求火熱奇鋐富世達3月營收...

分公司「樂家康」露端倪？家樂...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧中華電信ADR7日下跌0.13美元跌...
‧戰火波及央行強力穩匯 3月外匯...
‧友達ADR7日下跌0.23美元跌幅4.4...

加密貨幣

比特幣BTC	71895.92	3,036.54	4.41%
以太幣ETH	2239.45	131.67	6.25%
瑞波幣XRP	1.37	0.05	3.69%
比特幣現金BCH	443.64	8.49	1.95%
萊特幣LTC	55.46	1.92	3.58%
卡達幣ADA	0.263008	0.02	6.88%
波場幣TRX	0.314880	0.00	-0.54%
恆星幣XLM	0.163853	0.01	5.24%

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。