最新三大法人買超台股15.2億元熱門巴拿馬港口交易中國國企要求占多數外資考慮退出

更新報價

彰　銀 (2801) 金融保險上市

20.85 ▼-0.15 -0.71% 2.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	12,971	20.80	1,785	20.85	84	21.00	21.05	20.80	21.00

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	20.80	20.85	20.85	-0.15	11	12971
13:30:00	20.85	20.90	20.85	-0.15	507	12960
13:24:45	20.80	20.90	20.90	-0.10	3	12453
13:24:43	20.85	20.90	20.85	-0.15	4	12450
13:24:30	20.80	20.85	20.90	-0.10	13	12446
13:24:30	20.80	20.85	20.85	-0.15	6	12433
13:24:28	20.80	20.85	20.80	-0.20	1	12427
13:24:24	20.80	20.85	20.85	-0.15	1	12426
13:24:15	20.80	20.85	20.85	-0.15	1	12425
13:24:09	20.80	20.85	20.85	-0.15	1	12424
13:23:56	20.80	20.85	20.85	-0.15	1	12423
13:23:33	20.85	20.90	20.85	-0.15	3	12422
13:23:33	20.80	20.85	20.85	-0.15	7	12419
13:23:33	20.80	20.85	20.85	-0.15	1	12412
13:23:23	20.85	20.90	20.85	-0.15	2	12411
13:23:09	20.80	20.90	20.80	-0.20	1	12409
13:23:06	20.80	20.90	20.90	-0.10	1	12408
13:23:00	20.85	20.90	20.85	-0.15	97	12407
13:22:56	20.85	20.90	20.85	-0.15	1	12310
13:22:12	20.85	20.90	20.90	-0.10	17	12309
13:22:07	20.85	20.90	20.85	-0.15	55	12292
13:21:46	20.85	20.90	20.90	-0.10	1	12237
13:21:46	20.80	20.85	20.85	-0.15	1	12236
13:21:38	20.80	20.85	20.85	-0.15	1	12235
13:21:37	20.80	20.85	20.85	-0.15	20	12234
13:21:35	20.80	20.85	20.85	-0.15	1	12214
13:21:34	20.80	20.85	20.85	-0.15	10	12213
13:21:22	20.80	20.85	20.85	-0.15	1	12203
13:20:41	20.80	20.85	20.85	-0.15	1	12202
13:20:29	20.80	20.85	20.85	-0.15	1	12201
13:20:28	20.80	20.85	20.85	-0.15	10	12200
13:20:25	20.80	20.85	20.85	-0.15	2	12190
13:20:25	20.80	20.85	20.85	-0.15	11	12188
13:20:24	20.80	20.85	20.80	-0.20	25	12177
13:20:20	20.80	20.85	20.85	-0.15	1	12152
13:20:15	20.80	20.85	20.85	-0.15	1	12151
13:20:14	20.80	20.85	20.85	-0.15	3	12150
13:20:05	20.80	20.85	20.80	-0.20	3	12147
13:20:01	20.80	20.85	20.80	-0.20	5	12144
13:19:56	20.80	20.85	20.80	-0.20	5	12139
13:19:40	20.80	20.85	20.80	-0.20	1	12134
13:19:32	20.80	20.85	20.85	-0.15	1	12133
13:17:32	20.80	20.85	20.80	-0.20	1	12132
13:17:30	20.80	20.85	20.85	-0.15	1	12131
13:17:25	20.80	20.85	20.85	-0.15	2	12130
13:17:21	20.80	20.85	20.85	-0.15	1	12128
13:17:03	20.80	20.85	20.80	-0.20	1	12127
13:16:52	20.80	20.85	20.85	-0.15	10	12126
13:16:30	20.80	20.85	20.85	-0.15	2	12116
13:16:26	20.80	20.85	20.85	-0.15	2	12114
13:15:46	20.80	20.85	20.85	-0.15	1	12112
13:15:27	20.80	20.85	20.85	-0.15	1	12111
13:15:19	20.80	20.85	20.85	-0.15	15	12110
13:15:13	20.80	20.85	20.80	-0.20	2	12095
13:14:59	20.80	20.85	20.85	-0.15	1	12093
13:14:33	20.80	20.85	20.85	-0.15	1	12092
13:14:18	20.80	20.85	20.80	-0.20	2	12091
13:14:06	20.80	20.85	20.85	-0.15	1	12089
13:13:58	20.80	20.85	20.85	-0.15	1	12088
13:13:55	20.80	20.85	20.85	-0.15	1	12087
13:13:53	20.80	20.85	20.85	-0.15	5	12086
13:13:43	20.80	20.85	20.85	-0.15	2	12081
13:13:34	20.80	20.85	20.80	-0.20	1	12079
13:13:25	20.80	20.85	20.80	-0.20	2	12078
13:12:41	20.80	20.85	20.80	-0.20	1	12076
13:12:39	20.80	20.85	20.85	-0.15	2	12075
13:12:33	20.80	20.85	20.80	-0.20	2	12073
13:12:11	20.80	20.85	20.85	-0.15	16	12071
13:11:59	20.80	20.85	20.85	-0.15	1	12055
13:11:47	20.80	20.85	20.80	-0.20	1	12054
13:11:29	20.80	20.85	20.80	-0.20	28	12053
13:11:22	20.85	20.90	20.85	-0.15	385	12025
13:11:22	20.85	20.90	20.85	-0.15	12	11640
13:11:21	20.85	20.90	20.85	-0.15	26	11628
13:11:21	20.85	20.90	20.85	-0.15	7	11602
13:11:21	20.85	20.90	20.85	-0.15	3	11595
13:10:56	20.85	20.90	20.85	-0.15	1	11592
13:10:51	20.85	20.90	20.85	-0.15	16	11591
13:10:51	20.85	20.90	20.85	-0.15	7	11575
13:10:48	20.85	20.90	20.85	-0.15	3	11568
13:10:48	20.85	20.90	20.85	-0.15	1	11565
13:10:48	20.85	20.90	20.85	-0.15	10	11564
13:10:48	20.85	20.90	20.85	-0.15	3	11554
13:10:48	20.85	20.90	20.85	-0.15	15	11551
13:10:31	20.85	20.90	20.85	-0.15	2	11536
13:10:03	20.85	20.90	20.85	-0.15	1	11534
13:09:50	20.85	20.90	20.85	-0.15	1	11533
13:09:23	20.85	20.90	20.85	-0.15	1	11532
13:09:09	20.85	20.90	20.85	-0.15	1	11531
13:08:50	20.85	20.90	20.85	-0.15	1	11530
13:08:28	20.85	20.90	20.90	-0.10	3	11529
13:08:17	20.85	20.90	20.85	-0.15	1	11526
13:08:05	20.85	20.90	20.90	-0.10	1	11525
13:07:52	20.85	20.90	20.90	-0.10	1	11524
13:07:23	20.85	20.90	20.85	-0.15	1	11523
13:07:15	20.85	20.90	20.85	-0.15	1	11522
13:07:06	20.85	20.90	20.85	-0.15	20	11521
13:06:52	20.85	20.90	20.90	-0.10	50	11501
13:06:31	20.85	20.90	20.85	-0.15	1	11451
13:06:01	20.85	20.90	20.85	-0.15	2	11450
13:05:38	20.85	20.90	20.85	-0.15	1	11448
13:05:33	20.85	20.90	20.85	-0.15	17	11447
13:05:27	20.85	20.90	20.85	-0.15	1	11430
13:05:24	20.85	20.90	20.90	-0.10	3	11429
13:04:43	20.85	20.90	20.85	-0.15	1	11426
13:03:50	20.85	20.90	20.85	-0.15	1	11425
13:03:45	20.85	20.90	20.90	-0.10	1	11424
13:03:04	20.85	20.90	20.90	-0.10	1	11423
13:02:57	20.85	20.90	20.85	-0.15	1	11422
13:02:21	20.85	20.90	20.90	-0.10	2	11421
13:02:16	20.85	20.90	20.85	-0.15	1	11419
13:02:05	20.85	20.90	20.85	-0.15	1	11418
13:01:46	20.85	20.90	20.90	-0.10	1	11417
13:01:35	20.85	20.90	20.85	-0.15	5	11416
13:01:32	20.85	20.90	20.85	-0.15	1	11411
13:01:12	20.85	20.90	20.85	-0.15	1	11410
13:01:00	20.85	20.90	20.85	-0.15	10	11409
13:00:56	20.85	20.90	20.85	-0.15	7	11399
13:00:36	20.85	20.90	20.85	-0.15	1	11392
13:00:25	20.85	20.90	20.85	-0.15	13	11391
13:00:23	20.85	20.90	20.90	-0.10	5	11378
13:00:20	20.85	20.90	20.85	-0.15	1	11373
13:00:14	20.85	20.90	20.85	-0.15	2	11372
12:59:43	20.85	20.90	20.85	-0.15	3	11370
12:59:25	20.85	20.90	20.85	-0.15	1	11367
12:59:19	20.85	20.90	20.90	-0.10	3	11366
12:58:55	20.85	20.90	20.85	-0.15	1	11363
12:58:34	20.85	20.90	20.85	-0.15	1	11362
12:58:32	20.85	20.90	20.85	-0.15	5	11361
12:58:12	20.85	20.90	20.85	-0.15	1	11356
12:58:12	20.85	20.90	20.85	-0.15	7	11355
12:58:12	20.85	20.90	20.90	-0.10	12	11348
12:57:58	20.85	20.90	20.85	-0.15	14	11336
12:57:41	20.85	20.90	20.85	-0.15	1	11322
12:57:23	20.85	20.90	20.85	-0.15	3	11321
12:57:23	20.85	20.90	20.85	-0.15	9	11318
12:57:23	20.85	20.90	20.85	-0.15	25	11309
12:57:08	20.85	20.90	20.85	-0.15	26	11284
12:56:48	20.85	20.90	20.85	-0.15	1	11258
12:56:48	20.85	20.90	20.85	-0.15	1	11257
12:56:39	20.85	20.90	20.90	-0.10	1	11256
12:56:20	20.85	20.90	20.90	-0.10	2	11255
12:55:54	20.85	20.90	20.85	-0.15	1	11253
12:55:02	20.85	20.90	20.85	-0.15	1	11252
12:54:09	20.85	20.90	20.85	-0.15	1	11251
12:53:21	20.85	20.90	20.90	-0.10	3	11250
12:53:15	20.85	20.90	20.85	-0.15	1	11247
12:52:22	20.85	20.90	20.85	-0.15	1	11246
12:51:40	20.85	20.90	20.85	-0.15	1	11245
12:51:29	20.85	20.90	20.85	-0.15	1	11244
12:50:35	20.85	20.90	20.85	-0.15	1	11243
12:50:20	20.85	20.90	20.90	-0.10	2	11242
12:50:17	20.85	20.90	20.90	-0.10	6	11240
12:50:14	20.85	20.90	20.85	-0.15	5	11234
12:50:13	20.85	20.90	20.90	-0.10	7	11229
12:50:13	20.85	20.90	20.90	-0.10	4	11222
12:49:43	20.85	20.90	20.85	-0.15	1	11218
12:48:50	20.85	20.90	20.85	-0.15	1	11217
12:47:57	20.85	20.90	20.85	-0.15	1	11216
12:47:20	20.85	20.90	20.90	-0.10	3	11215
12:47:09	20.85	20.90	20.90	-0.10	1	11212
12:47:03	20.85	20.90	20.85	-0.15	1	11211
12:46:21	20.85	20.90	20.90	-0.10	15	11210
12:46:12	20.85	20.90	20.85	-0.15	1	11195
12:45:40	20.85	20.90	20.90	-0.10	1	11194
12:45:22	20.85	20.90	20.90	-0.10	14	11193
12:45:18	20.85	20.90	20.85	-0.15	1	11179
12:45:15	20.85	20.90	20.90	-0.10	5	11178
12:44:41	20.85	20.90	20.90	-0.10	17	11173
12:44:25	20.85	20.90	20.85	-0.15	1	11156
12:44:17	20.85	20.90	20.90	-0.10	3	11155
12:43:56	20.85	20.90	20.90	-0.10	10	11152
12:43:48	20.85	20.90	20.90	-0.10	35	11142
12:43:33	20.85	20.90	20.85	-0.15	1	11107
12:43:09	20.85	20.90	20.90	-0.10	1	11106
12:42:39	20.85	20.90	20.85	-0.15	1	11105
12:42:10	20.85	20.90	20.90	-0.10	1	11104
12:41:47	20.85	20.90	20.85	-0.15	1	11103
12:41:16	20.85	20.90	20.85	-0.15	30	11102
12:41:14	20.85	20.90	20.90	-0.10	1	11072
12:41:05	20.85	20.90	20.85	-0.15	1	11071
12:41:00	20.85	20.90	20.85	-0.15	1	11070
12:40:53	20.85	20.90	20.85	-0.15	1	11069
12:40:45	20.85	20.90	20.85	-0.15	1	11068
12:40:42	20.85	20.90	20.85	-0.15	2	11067
12:40:01	20.85	20.90	20.85	-0.15	1	11065
12:39:06	20.85	20.90	20.85	-0.15	1	11064
12:38:13	20.85	20.90	20.85	-0.15	1	11063
12:37:34	20.85	20.95	20.85	-0.15	4	11062
12:37:21	20.85	20.95	20.85	-0.15	1	11058
12:36:28	20.85	20.95	20.85	-0.15	1	11057
12:35:42	20.90	20.95	20.90	-0.10	1	11056
12:35:36	20.85	20.95	20.85	-0.15	1	11055
12:35:06	20.90	20.95	20.90	-0.10	51	11054
12:35:05	20.85	20.90	20.90	-0.10	1	11003
12:35:02	20.85	20.90	20.85	-0.15	1	11002
12:34:52	20.90	20.95	20.90	-0.10	146	11001
12:34:48	20.90	20.95	20.90	-0.10	21	10855
12:34:48	20.90	20.95	20.90	-0.10	11	10834
12:34:48	20.85	20.90	20.90	-0.10	29	10823
12:34:42	20.85	20.90	20.85	-0.15	1	10794
12:34:18	20.85	20.90	20.90	-0.10	16	10793
12:34:08	20.85	20.90	20.90	-0.10	2	10777
12:33:49	20.85	20.90	20.85	-0.15	1	10775
12:33:42	20.85	20.90	20.90	-0.10	4	10774
12:33:31	20.85	20.90	20.85	-0.15	1	10770
12:32:57	20.85	20.90	20.85	-0.15	1	10769
12:32:54	20.85	20.90	20.90	-0.10	6	10768
12:32:24	20.90	20.95	20.90	-0.10	36	10762
12:32:24	20.90	20.95	20.90	-0.10	93	10726
12:32:24	20.90	20.95	20.90	-0.10	19	10633
12:32:24	20.85	20.90	20.90	-0.10	52	10614
12:32:03	20.85	20.90	20.85	-0.15	1	10562
12:31:56	20.85	20.90	20.90	-0.10	14	10561
12:31:54	20.85	20.90	20.85	-0.15	4	10547
12:31:41	20.85	20.90	20.90	-0.10	1	10543
12:31:34	20.85	20.90	20.85	-0.15	1	10542
12:31:29	20.85	20.90	20.90	-0.10	2	10541
12:31:28	20.85	20.90	20.90	-0.10	1	10539
12:31:24	20.90	20.95	20.90	-0.10	4	10538
12:31:19	20.85	20.90	20.90	-0.10	1	10534
12:31:12	20.85	20.95	20.95	-0.05	30	10533
12:31:10	20.85	20.95	20.85	-0.15	1	10503
12:31:07	20.90	20.95	20.90	-0.10	62	10502
12:31:07	20.85	20.90	20.90	-0.10	138	10440
12:31:06	20.85	20.90	20.90	-0.10	3	10302
12:30:29	20.85	20.90	20.85	-0.15	14	10299
12:30:21	20.85	20.90	20.90	-0.10	8	10285
12:30:18	20.85	20.90	20.85	-0.15	1	10277
12:30:09	20.85	20.90	20.90	-0.10	12	10276
12:29:54	20.85	20.90	20.90	-0.10	18	10264
12:29:24	20.85	20.90	20.85	-0.15	1	10246
12:28:31	20.85	20.90	20.85	-0.15	1	10245
12:28:28	20.85	20.90	20.85	-0.15	5	10244
12:28:26	20.85	20.90	20.90	-0.10	50	10239
12:28:07	20.85	20.90	20.85	-0.15	1	10189
12:28:06	20.85	20.90	20.90	-0.10	2	10188
12:27:38	20.85	20.90	20.85	-0.15	1	10186
12:26:46	20.85	20.90	20.85	-0.15	1	10185
12:25:51	20.85	20.90	20.85	-0.15	1	10184
12:25:40	20.85	20.90	20.85	-0.15	4	10183
12:25:37	20.85	20.90	20.90	-0.10	10	10179
12:25:04	20.85	20.90	20.90	-0.10	2	10169
12:24:58	20.85	20.90	20.85	-0.15	1	10167
12:24:41	20.85	20.90	20.85	-0.15	1	10166
12:24:07	20.85	20.90	20.85	-0.15	1	10165
12:23:12	20.85	20.90	20.85	-0.15	1	10164
12:22:20	20.85	20.90	20.85	-0.15	1	10163
12:21:40	20.90	20.95	20.90	-0.10	3	10162
12:21:40	20.90	20.95	20.90	-0.10	3	10159
12:21:40	20.90	20.95	20.90	-0.10	19	10156
12:21:40	20.85	20.90	20.90	-0.10	181	10137
12:21:26	20.85	20.90	20.85	-0.15	1	9956
12:21:14	20.85	20.90	20.85	-0.15	1	9955
12:21:11	20.85	20.90	20.90	-0.10	1	9954
12:20:57	20.85	20.90	20.90	-0.10	4	9953
12:20:54	20.85	20.90	20.90	-0.10	1	9949
12:20:35	20.85	20.90	20.85	-0.15	1	9948
12:20:21	20.85	20.90	20.90	-0.10	3	9947
12:20:21	20.85	20.90	20.90	-0.10	3	9944
12:20:08	20.85	20.90	20.90	-0.10	18	9941
12:20:07	20.85	20.90	20.90	-0.10	100	9923
12:20:00	20.85	20.90	20.85	-0.15	2	9823
12:19:53	20.85	20.90	20.85	-0.15	1	9821
12:19:41	20.85	20.90	20.85	-0.15	1	9820
12:19:20	20.85	20.90	20.90	-0.10	18	9819
12:19:11	20.85	20.90	20.90	-0.10	3	9801
12:19:06	20.85	20.90	20.90	-0.10	5	9798
12:19:03	20.85	20.90	20.85	-0.15	96	9793
12:18:47	20.85	20.90	20.85	-0.15	1	9697
12:18:22	20.85	20.90	20.85	-0.15	2	9696
12:18:12	20.85	20.90	20.85	-0.15	3	9694
12:17:55	20.85	20.90	20.85	-0.15	1	9691
12:17:46	20.85	20.90	20.85	-0.15	1	9690
12:17:26	20.85	20.90	20.85	-0.15	2	9689
12:17:02	20.85	20.90	20.85	-0.15	1	9687
12:16:16	20.85	20.90	20.85	-0.15	1	9686
12:16:15	20.85	20.90	20.90	-0.10	1	9685
12:16:13	20.85	20.90	20.90	-0.10	3	9684
12:16:08	20.85	20.90	20.85	-0.15	1	9681
12:15:39	20.85	20.90	20.90	-0.10	1	9680
12:15:37	20.85	20.90	20.85	-0.15	3	9679
12:15:18	20.85	20.90	20.90	-0.10	1	9676
12:15:16	20.85	20.90	20.85	-0.15	1	9675
12:14:44	20.85	20.90	20.90	-0.10	2	9674
12:14:23	20.85	20.90	20.85	-0.15	1	9672
12:14:19	20.85	20.90	20.85	-0.15	1	9671
12:14:10	20.85	20.90	20.85	-0.15	3	9670
12:13:44	20.85	20.90	20.85	-0.15	2	9667
12:13:31	20.85	20.90	20.85	-0.15	1	9665
12:13:21	20.85	20.90	20.85	-0.15	2	9664
12:13:11	20.85	20.90	20.90	-0.10	2	9662
12:12:37	20.85	20.90	20.85	-0.15	1	9660
12:12:35	20.85	20.90	20.85	-0.15	5	9659
12:11:45	20.85	20.90	20.85	-0.15	1	9654
12:11:36	20.85	20.90	20.90	-0.10	1	9653
12:11:06	20.85	20.90	20.85	-0.15	2	9652
12:10:52	20.85	20.90	20.85	-0.15	1	9650
12:10:51	20.85	20.90	20.85	-0.15	1	9649
12:10:28	20.85	20.90	20.85	-0.15	5	9648
12:10:19	20.85	20.90	20.85	-0.15	2	9643
12:10:08	20.85	20.90	20.90	-0.10	1	9641
12:09:58	20.85	20.90	20.85	-0.15	1	9640
12:09:45	20.85	20.90	20.85	-0.15	3	9639
12:09:21	20.85	20.90	20.90	-0.10	2	9636
12:09:19	20.85	20.90	20.85	-0.15	2	9634
12:09:06	20.85	20.90	20.85	-0.15	1	9632
12:08:11	20.85	20.90	20.85	-0.15	1	9631
12:08:09	20.85	20.90	20.85	-0.15	2	9630
12:07:26	20.85	20.90	20.85	-0.15	1	9628
12:07:19	20.85	20.90	20.85	-0.15	1	9627
12:07:18	20.85	20.90	20.90	-0.10	2	9626
12:07:13	20.85	20.90	20.85	-0.15	5	9624
12:07:07	20.85	20.90	20.90	-0.10	1	9619
12:06:44	20.85	20.90	20.85	-0.15	1	9618
12:06:26	20.85	20.90	20.85	-0.15	1	9617
12:06:13	20.85	20.90	20.90	-0.10	9	9616
12:05:36	20.85	20.90	20.85	-0.15	50	9607
12:05:33	20.85	20.90	20.85	-0.15	1	9557
12:05:32	20.85	20.90	20.85	-0.15	1	9556
12:05:24	20.85	20.90	20.90	-0.10	3	9555
12:05:20	20.85	20.90	20.85	-0.15	2	9552
12:04:58	20.85	20.90	20.90	-0.10	2	9550
12:04:39	20.85	20.90	20.85	-0.15	1	9548
12:04:08	20.85	20.90	20.85	-0.15	2	9547
12:03:58	20.85	20.90	20.85	-0.15	1	9545
12:03:47	20.85	20.90	20.85	-0.15	1	9544
12:03:43	20.85	20.90	20.90	-0.10	4	9543
12:02:55	20.85	20.90	20.85	-0.15	1	9539
12:02:00	20.85	20.90	20.85	-0.15	1	9538
12:01:59	20.85	20.90	20.90	-0.10	3	9537
12:01:18	20.85	20.90	20.85	-0.15	2	9534
12:01:07	20.85	20.90	20.85	-0.15	1	9532
12:01:03	20.85	20.90	20.90	-0.10	2	9531
12:00:31	20.85	20.90	20.85	-0.15	1	9529
12:00:23	20.85	20.90	20.90	-0.10	1	9528
12:00:16	20.85	20.90	20.85	-0.15	1	9527
12:00:06	20.85	20.90	20.90	-0.10	1	9526
11:59:58	20.85	20.90	20.85	-0.15	5	9525
11:59:50	20.85	20.90	20.85	-0.15	2	9520
11:59:23	20.85	20.90	20.85	-0.15	1	9518
11:58:51	20.85	20.90	20.90	-0.10	1	9517
11:58:29	20.85	20.90	20.85	-0.15	1	9516
11:57:37	20.85	20.90	20.85	-0.15	1	9515
11:57:03	20.85	20.90	20.85	-0.15	1	9514
11:56:44	20.85	20.90	20.85	-0.15	1	9513
11:55:50	20.85	20.90	20.85	-0.15	1	9512
11:55:48	20.85	20.90	20.90	-0.10	3	9511
11:55:25	20.85	20.90	20.90	-0.10	3	9508
11:54:58	20.85	20.90	20.85	-0.15	1	9505
11:54:52	20.85	20.90	20.85	-0.15	8	9504
11:54:46	20.85	20.90	20.85	-0.15	10	9496
11:54:03	20.85	20.90	20.85	-0.15	1	9486
11:53:38	20.85	20.90	20.85	-0.15	1	9485
11:53:12	20.85	20.90	20.85	-0.15	1	9484
11:52:42	20.85	20.90	20.90	-0.10	3	9483
11:52:18	20.85	20.90	20.85	-0.15	1	9480
11:51:58	20.85	20.90	20.85	-0.15	2	9479
11:51:24	20.85	20.90	20.85	-0.15	1	9477
11:50:32	20.85	20.90	20.85	-0.15	1	9476
11:50:18	20.85	20.90	20.90	-0.10	1	9475
11:50:11	20.85	20.90	20.85	-0.15	1	9474
11:50:10	20.85	20.90	20.90	-0.10	6	9473
11:49:39	20.85	20.90	20.85	-0.15	1	9467
11:49:37	20.85	20.90	20.85	-0.15	2	9466
11:49:34	20.85	20.90	20.90	-0.10	1	9464
11:48:59	20.85	20.90	20.85	-0.15	2	9463
11:48:47	20.85	20.90	20.85	-0.15	1	9461
11:48:45	20.85	20.90	20.85	-0.15	10	9460
11:47:53	20.85	20.90	20.85	-0.15	1	9450
11:47:25	20.85	20.90	20.90	-0.10	3	9449
11:47:18	20.85	20.90	20.90	-0.10	3	9446
11:46:59	20.85	20.90	20.85	-0.15	1	9443
11:46:44	20.85	20.90	20.85	-0.15	1	9442
11:46:37	20.85	20.90	20.90	-0.10	4	9441
11:46:26	20.85	20.90	20.90	-0.10	11	9437
11:46:22	20.85	20.90	20.90	-0.10	63	9426
11:46:07	20.85	20.90	20.85	-0.15	1	9363
11:45:25	20.85	20.90	20.90	-0.10	6	9362
11:45:14	20.85	20.90	20.85	-0.15	1	9356
11:44:47	20.85	20.90	20.85	-0.15	1	9355
11:44:44	20.85	20.90	20.85	-0.15	10	9354
11:44:21	20.85	20.90	20.85	-0.15	1	9344
11:43:28	20.85	20.90	20.85	-0.15	1	9343
11:43:17	20.85	20.90	20.85	-0.15	1	9342
11:43:16	20.85	20.90	20.85	-0.15	8	9341
11:43:10	20.85	20.90	20.85	-0.15	2	9333
11:43:00	20.85	20.90	20.85	-0.15	16	9331
11:42:53	20.85	20.90	20.85	-0.15	2	9315
11:42:37	20.85	20.90	20.90	-0.10	5	9313
11:42:36	20.85	20.90	20.85	-0.15	15	9308
11:42:36	20.85	20.90	20.85	-0.15	1	9293
11:42:12	20.85	20.90	20.90	-0.10	1	9292
11:42:09	20.85	20.90	20.85	-0.15	1	9291
11:42:02	20.85	20.90	20.90	-0.10	2	9290
11:41:43	20.85	20.90	20.85	-0.15	2	9288
11:41:42	20.85	20.90	20.85	-0.15	1	9286
11:41:30	20.85	20.90	20.85	-0.15	1	9285
11:41:25	20.85	20.90	20.90	-0.10	7	9284
11:41:20	20.85	20.90	20.85	-0.15	16	9277
11:41:18	20.85	20.90	20.85	-0.15	32	9261
11:41:18	20.85	20.90	20.85	-0.15	5	9229
11:41:18	20.85	20.90	20.85	-0.15	5	9224
11:41:18	20.85	20.90	20.85	-0.15	63	9219
11:40:49	20.85	20.90	20.85	-0.15	1	9156
11:40:07	20.85	20.90	20.85	-0.15	5	9155
11:39:55	20.85	20.90	20.85	-0.15	2	9150
11:39:55	20.85	20.90	20.85	-0.15	1	9148
11:39:49	20.85	20.90	20.85	-0.15	1	9147
11:39:11	20.85	20.90	20.85	-0.15	1	9146
11:39:03	20.85	20.90	20.85	-0.15	1	9145
11:39:02	20.85	20.90	20.85	-0.15	2	9144
11:38:49	20.85	20.90	20.85	-0.15	17	9142
11:38:49	20.85	20.90	20.85	-0.15	46	9125
11:38:11	20.85	20.90	20.85	-0.15	5	9079
11:38:10	20.85	20.90	20.85	-0.15	1	9074
11:37:51	20.85	20.90	20.85	-0.15	2	9073
11:37:42	20.85	20.90	20.90	-0.10	4	9071
11:37:31	20.85	20.90	20.90	-0.10	4	9067
11:37:17	20.85	20.90	20.85	-0.15	1	9063
11:36:56	20.85	20.90	20.85	-0.15	1	9062
11:36:56	20.85	20.90	20.85	-0.15	1	9061
11:36:42	20.85	20.90	20.85	-0.15	5	9060
11:36:41	20.85	20.90	20.85	-0.15	2	9055
11:36:25	20.85	20.90	20.85	-0.15	1	9053
11:36:21	20.85	20.90	20.85	-0.15	1	9052
11:36:04	20.85	20.90	20.90	-0.10	3	9051
11:35:30	20.85	20.90	20.85	-0.15	1	9048
11:35:27	20.85	20.90	20.85	-0.15	2	9047
11:35:09	20.85	20.90	20.85	-0.15	6	9045
11:35:03	20.85	20.90	20.85	-0.15	6	9039
11:35:02	20.85	20.90	20.85	-0.15	2	9033
11:34:39	20.85	20.90	20.85	-0.15	1	9031
11:33:44	20.85	20.90	20.85	-0.15	1	9030
11:33:34	20.85	20.90	20.85	-0.15	1	9029
11:33:26	20.85	20.90	20.85	-0.15	2	9028
11:33:00	20.85	20.90	20.90	-0.10	6	9026
11:32:58	20.85	20.90	20.90	-0.10	2	9020
11:32:56	20.85	20.90	20.85	-0.15	1	9018
11:32:52	20.85	20.90	20.85	-0.15	1	9017
11:32:00	20.85	20.90	20.85	-0.15	1	9016
11:31:21	20.85	20.90	20.85	-0.15	1	9015
11:31:12	20.85	20.90	20.85	-0.15	30	9014
11:31:07	20.85	20.90	20.85	-0.15	1	8984
11:30:56	20.85	20.90	20.85	-0.15	2	8983
11:30:55	20.85	20.90	20.85	-0.15	10	8981
11:30:20	20.85	20.90	20.90	-0.10	4	8971
11:30:14	20.85	20.90	20.85	-0.15	1	8967
11:29:58	20.85	20.90	20.90	-0.10	3	8966
11:29:55	20.85	20.90	20.85	-0.15	1	8963
11:29:54	20.85	20.90	20.85	-0.15	2	8962
11:29:53	20.85	20.90	20.85	-0.15	2	8960
11:29:28	20.85	20.90	20.85	-0.15	1	8958
11:29:20	20.85	20.90	20.85	-0.15	1	8957
11:28:26	20.85	20.90	20.85	-0.15	1	8956
11:28:25	20.85	20.90	20.85	-0.15	3	8955
11:28:03	20.85	20.90	20.85	-0.15	5	8952
11:27:33	20.85	20.90	20.85	-0.15	1	8947
11:26:59	20.85	20.90	20.90	-0.10	3	8946
11:26:42	20.85	20.90	20.85	-0.15	1	8943
11:26:40	20.85	20.90	20.85	-0.15	2	8942
11:26:01	20.85	20.90	20.85	-0.15	1	8940
11:25:48	20.85	20.90	20.85	-0.15	1	8939
11:25:24	20.85	20.90	20.90	-0.10	3	8938
11:25:06	20.85	20.90	20.85	-0.15	1	8935
11:24:55	20.85	20.90	20.85	-0.15	1	8934
11:24:02	20.85	20.90	20.85	-0.15	1	8933
11:23:52	20.85	20.90	20.90	-0.10	2	8932
11:23:44	20.85	20.90	20.90	-0.10	3	8930
11:23:37	20.85	20.90	20.90	-0.10	10	8927
11:23:09	20.85	20.90	20.85	-0.15	1	8917
11:23:07	20.85	20.90	20.85	-0.15	2	8916
11:22:51	20.85	20.90	20.85	-0.15	2	8914
11:22:37	20.85	20.90	20.90	-0.10	10	8912
11:22:34	20.85	20.90	20.85	-0.15	1	8902
11:22:17	20.85	20.90	20.85	-0.15	1	8901
11:22:09	20.85	20.90	20.85	-0.15	1	8900
11:21:51	20.85	20.90	20.90	-0.10	4	8899
11:21:48	20.85	20.90	20.90	-0.10	12	8895
11:21:23	20.85	20.90	20.85	-0.15	1	8883
11:21:12	20.85	20.90	20.85	-0.15	10	8882
11:21:11	20.85	20.90	20.90	-0.10	10	8872
11:21:05	20.85	20.90	20.90	-0.10	3	8862
11:20:42	20.85	20.90	20.90	-0.10	3	8859
11:20:30	20.85	20.90	20.85	-0.15	2	8856
11:20:29	20.85	20.90	20.85	-0.15	1	8854
11:20:20	20.85	20.90	20.90	-0.10	4	8853
11:19:36	20.85	20.90	20.85	-0.15	1	8849
11:19:06	20.85	20.90	20.85	-0.15	1	8848
11:18:45	20.85	20.90	20.90	-0.10	22	8847
11:18:44	20.85	20.90	20.85	-0.15	1	8825
11:18:00	20.85	20.90	20.85	-0.15	5	8824
11:18:00	20.85	20.90	20.85	-0.15	12	8819
11:17:56	20.85	20.90	20.85	-0.15	1	8807
11:17:56	20.85	20.90	20.90	-0.10	11	8806
11:17:52	20.85	20.90	20.85	-0.15	1	8795
11:17:45	20.85	20.90	20.90	-0.10	2	8794
11:17:36	20.85	20.90	20.90	-0.10	3	8792
11:17:15	20.85	20.90	20.90	-0.10	18	8789
11:17:06	20.85	20.90	20.85	-0.15	1	8771
11:16:58	20.85	20.90	20.85	-0.15	1	8770
11:16:21	20.85	20.90	20.85	-0.15	13	8769
11:16:21	20.85	20.90	20.90	-0.10	15	8756
11:16:04	20.85	20.90	20.85	-0.15	1	8741
11:15:40	20.85	20.90	20.85	-0.15	1	8740
11:15:19	20.85	20.90	20.90	-0.10	13	8739
11:15:13	20.85	20.90	20.85	-0.15	1	8726
11:14:56	20.85	20.90	20.85	-0.15	7	8725
11:14:52	20.85	20.90	20.85	-0.15	4	8718
11:14:50	20.85	20.90	20.85	-0.15	8	8714
11:14:50	20.85	20.90	20.85	-0.15	4	8706
11:14:50	20.85	20.90	20.85	-0.15	15	8702
11:14:49	20.85	20.90	20.85	-0.15	8	8687
11:14:46	20.85	20.90	20.85	-0.15	8	8679
11:14:46	20.85	20.90	20.90	-0.10	1	8671
11:14:44	20.85	20.90	20.85	-0.15	22	8670
11:14:43	20.85	20.90	20.85	-0.15	2	8648
11:14:42	20.85	20.90	20.85	-0.15	89	8646
11:14:42	20.85	20.90	20.85	-0.15	10	8557
11:14:42	20.85	20.90	20.85	-0.15	26	8547
11:14:35	20.85	20.90	20.85	-0.15	2	8521
11:14:29	20.85	20.90	20.85	-0.15	107	8519
11:14:18	20.85	20.90	20.85	-0.15	1	8412
11:14:17	20.85	20.90	20.85	-0.15	1	8411
11:14:10	20.85	20.90	20.90	-0.10	10	8410
11:13:33	20.85	20.90	20.90	-0.10	10	8400
11:13:26	20.85	20.90	20.85	-0.15	1	8390
11:13:25	20.85	20.90	20.90	-0.10	15	8389
11:13:05	20.85	20.90	20.90	-0.10	2	8374
11:12:33	20.85	20.90	20.85	-0.15	1	8372
11:12:28	20.85	20.90	20.85	-0.15	12	8371
11:12:14	20.85	20.90	20.85	-0.15	1	8359
11:11:40	20.85	20.90	20.90	-0.10	3	8358
11:11:40	20.85	20.90	20.85	-0.15	1	8355
11:10:46	20.85	20.90	20.85	-0.15	1	8354
11:10:28	20.85	20.90	20.85	-0.15	1	8353
11:09:54	20.85	20.90	20.85	-0.15	1	8352
11:09:33	20.85	20.90	20.90	-0.10	1	8351
11:09:00	20.85	20.90	20.85	-0.15	1	8350
11:08:45	20.85	20.90	20.85	-0.15	1	8349
11:08:35	20.85	20.90	20.90	-0.10	2	8348
11:08:08	20.85	20.90	20.85	-0.15	1	8346
11:07:54	20.85	20.90	20.85	-0.15	5	8345
11:07:16	20.85	20.90	20.85	-0.15	1	8340
11:07:15	20.85	20.90	20.90	-0.10	1	8339
11:06:55	20.85	20.90	20.90	-0.10	5	8338
11:06:22	20.85	20.90	20.85	-0.15	1	8333
11:05:32	20.85	20.90	20.90	-0.10	3	8332
11:05:28	20.85	20.90	20.85	-0.15	1	8329
11:05:20	20.85	20.90	20.85	-0.15	1	8328
11:04:36	20.85	20.90	20.85	-0.15	1	8327
11:04:28	20.85	20.90	20.85	-0.15	7	8326
11:04:15	20.85	20.90	20.90	-0.10	2	8319
11:03:43	20.85	20.90	20.85	-0.15	1	8317
11:03:13	20.85	20.90	20.85	-0.15	3	8316
11:02:58	20.85	20.90	20.90	-0.10	3	8313
11:02:50	20.85	20.90	20.85	-0.15	1	8310
11:02:25	20.85	20.90	20.90	-0.10	3	8309
11:01:58	20.85	20.90	20.85	-0.15	3	8306
11:01:56	20.85	20.90	20.85	-0.15	1	8303
11:01:52	20.85	20.90	20.85	-0.15	1	8302
11:01:44	20.85	20.90	20.85	-0.15	12	8301
11:01:04	20.85	20.90	20.85	-0.15	1	8289
11:00:11	20.85	20.90	20.85	-0.15	1	8288
10:59:25	20.85	20.90	20.90	-0.10	6	8287
10:59:22	20.85	20.90	20.90	-0.10	2	8281
10:59:18	20.85	20.90	20.85	-0.15	1	8279
10:58:26	20.85	20.90	20.85	-0.15	1	8278
10:58:25	20.85	20.90	20.85	-0.15	1	8277
10:57:42	20.85	20.90	20.85	-0.15	7	8276
10:57:31	20.85	20.90	20.85	-0.15	1	8269
10:57:00	20.85	20.90	20.85	-0.15	32	8268
10:56:39	20.85	20.90	20.85	-0.15	1	8236
10:56:22	20.85	20.90	20.90	-0.10	3	8235
10:56:20	20.85	20.90	20.85	-0.15	5	8232
10:55:46	20.85	20.90	20.85	-0.15	1	8227
10:55:31	20.85	20.90	20.85	-0.15	1	8226
10:55:29	20.85	20.90	20.85	-0.15	5	8225
10:54:59	20.85	20.90	20.85	-0.15	4	8220
10:54:58	20.85	20.90	20.85	-0.15	1	8216
10:54:54	20.85	20.90	20.85	-0.15	1	8215
10:54:00	20.85	20.90	20.85	-0.15	1	8214
10:53:52	20.85	20.90	20.90	-0.10	1	8213
10:53:21	20.85	20.90	20.90	-0.10	25	8212
10:53:20	20.85	20.90	20.90	-0.10	200	8187
10:53:13	20.85	20.90	20.90	-0.10	1	7987
10:53:08	20.85	20.90	20.85	-0.15	1	7986
10:52:14	20.85	20.90	20.85	-0.15	1	7985
10:51:32	20.85	20.90	20.85	-0.15	1	7984
10:51:21	20.85	20.90	20.85	-0.15	1	7983
10:50:36	20.85	20.90	20.90	-0.10	36	7982
10:50:28	20.85	20.90	20.85	-0.15	1	7946
10:50:21	20.85	20.90	20.90	-0.10	5	7945
10:49:44	20.85	20.90	20.85	-0.15	2	7940
10:49:36	20.85	20.90	20.85	-0.15	1	7938
10:49:26	20.85	20.90	20.85	-0.15	3	7937
10:49:18	20.85	20.90	20.85	-0.15	1	7934
10:48:58	20.85	20.90	20.90	-0.10	9	7933
10:48:42	20.85	20.90	20.85	-0.15	1	7924
10:48:41	20.85	20.90	20.90	-0.10	2	7923
10:48:03	20.85	20.90	20.85	-0.15	1	7921
10:48:00	20.85	20.90	20.90	-0.10	10	7920
10:47:50	20.85	20.90	20.85	-0.15	1	7910
10:47:47	20.85	20.90	20.90	-0.10	50	7909
10:47:37	20.85	20.90	20.85	-0.15	1	7859
10:47:07	20.85	20.90	20.90	-0.10	16	7858
10:46:56	20.80	20.90	20.80	-0.20	1	7842
10:46:41	20.85	20.90	20.85	-0.15	183	7841
10:46:04	20.85	20.90	20.85	-0.15	1	7658
10:45:53	20.85	20.90	20.85	-0.15	3	7657
10:45:09	20.85	20.90	20.85	-0.15	1	7654
10:44:37	20.85	20.90	20.85	-0.15	1	7653
10:44:18	20.85	20.90	20.85	-0.15	1	7652
10:43:23	20.85	20.90	20.85	-0.15	1	7651
10:42:32	20.85	20.90	20.85	-0.15	1	7650
10:41:38	20.85	20.90	20.85	-0.15	1	7649
10:41:10	20.85	20.90	20.85	-0.15	1	7648
10:40:44	20.85	20.90	20.85	-0.15	1	7647
10:40:41	20.85	20.90	20.90	-0.10	9	7646
10:40:04	20.85	20.90	20.90	-0.10	6	7637
10:39:53	20.85	20.90	20.85	-0.15	1	7631
10:39:04	20.85	20.90	20.85	-0.15	1	7630
10:39:00	20.85	20.90	20.85	-0.15	1	7629
10:38:06	20.85	20.90	20.85	-0.15	1	7628
10:37:43	20.85	20.90	20.85	-0.15	1	7627
10:37:12	20.85	20.90	20.85	-0.15	1	7626
10:36:31	20.85	20.90	20.90	-0.10	32	7625
10:36:31	20.85	20.90	20.90	-0.10	6	7593
10:36:30	20.85	20.90	20.90	-0.10	9	7587
10:36:30	20.85	20.90	20.90	-0.10	6	7578
10:36:30	20.85	20.90	20.90	-0.10	6	7572
10:36:30	20.85	20.90	20.90	-0.10	2	7566
10:36:30	20.85	20.90	20.90	-0.10	2	7564
10:36:30	20.85	20.90	20.90	-0.10	2	7562
10:36:30	20.85	20.90	20.90	-0.10	8	7560
10:36:30	20.85	20.90	20.90	-0.10	20	7552
10:36:20	20.85	20.90	20.85	-0.15	1	7532
10:36:08	20.85	20.90	20.85	-0.15	1	7531
10:35:41	20.80	20.90	20.90	-0.10	2	7530
10:35:34	20.80	20.90	20.80	-0.20	2	7528
10:35:31	20.85	20.90	20.85	-0.15	1	7526
10:35:27	20.80	20.90	20.80	-0.20	1	7525
10:35:26	20.80	20.85	20.90	-0.10	1	7524
10:35:26	20.80	20.85	20.85	-0.15	1	7523
10:35:23	20.80	20.85	20.85	-0.15	6	7522
10:35:21	20.80	20.85	20.85	-0.15	5	7516
10:35:17	20.80	20.85	20.85	-0.15	1	7511
10:35:15	20.80	20.85	20.85	-0.15	3	7510
10:35:09	20.80	20.85	20.85	-0.15	1	7507
10:35:08	20.80	20.85	20.85	-0.15	1	7506
10:35:08	20.80	20.85	20.85	-0.15	5	7505
10:35:07	20.80	20.85	20.85	-0.15	1	7500
10:35:07	20.80	20.85	20.85	-0.15	1	7499
10:35:02	20.80	20.85	20.85	-0.15	20	7498
10:35:00	20.80	20.85	20.85	-0.15	1	7478
10:34:59	20.80	20.85	20.85	-0.15	3	7477
10:34:56	20.80	20.85	20.85	-0.15	10	7474
10:34:55	20.80	20.85	20.85	-0.15	3	7464
10:34:44	20.80	20.85	20.85	-0.15	25	7461
10:34:35	20.80	20.85	20.80	-0.20	1	7436
10:34:31	20.80	20.85	20.85	-0.15	10	7435
10:34:16	20.80	20.85	20.80	-0.20	1	7425
10:34:08	20.80	20.85	20.85	-0.15	1	7424
10:33:52	20.80	20.85	20.85	-0.15	20	7423
10:33:42	20.80	20.85	20.85	-0.15	1	7403
10:33:41	20.80	20.85	20.80	-0.20	1	7402
10:33:40	20.80	20.85	20.85	-0.15	1	7401
10:33:40	20.80	20.85	20.80	-0.20	10	7400
10:33:40	20.80	20.85	20.85	-0.15	1	7390
10:33:35	20.80	20.85	20.85	-0.15	20	7389
10:33:07	20.80	20.85	20.85	-0.15	10	7369
10:32:48	20.80	20.85	20.80	-0.20	1	7359
10:31:56	20.80	20.85	20.80	-0.20	1	7358
10:31:31	20.80	20.85	20.85	-0.15	2	7357
10:31:29	20.80	20.85	20.80	-0.20	4	7355
10:31:27	20.80	20.85	20.85	-0.15	2	7351
10:31:19	20.80	20.85	20.85	-0.15	1	7349
10:31:02	20.80	20.85	20.80	-0.20	1	7348
10:31:01	20.80	20.85	20.85	-0.15	1	7347
10:30:58	20.80	20.85	20.85	-0.15	1	7346
10:30:51	20.80	20.85	20.85	-0.15	1	7345
10:30:50	20.80	20.85	20.80	-0.20	1	7344
10:30:49	20.80	20.85	20.85	-0.15	1	7343
10:30:47	20.80	20.85	20.85	-0.15	5	7342
10:30:46	20.80	20.85	20.85	-0.15	1	7337
10:30:41	20.80	20.85	20.85	-0.15	1	7336
10:30:39	20.80	20.85	20.85	-0.15	20	7335
10:30:16	20.80	20.85	20.85	-0.15	20	7315
10:30:11	20.80	20.85	20.80	-0.20	1	7295
10:29:50	20.80	20.85	20.80	-0.20	2	7294
10:29:24	20.80	20.85	20.85	-0.15	2	7292
10:29:15	20.80	20.85	20.80	-0.20	1	7290
10:29:10	20.80	20.85	20.85	-0.15	1	7289
10:29:09	20.80	20.85	20.80	-0.20	7	7288
10:28:42	20.80	20.85	20.85	-0.15	5	7281
10:28:38	20.80	20.85	20.85	-0.15	2	7276
10:28:37	20.80	20.85	20.85	-0.15	1	7274
10:28:37	20.80	20.85	20.80	-0.20	2	7273
10:28:24	20.80	20.85	20.80	-0.20	1	7271
10:28:20	20.80	20.85	20.85	-0.15	1	7270
10:28:19	20.80	20.85	20.80	-0.20	70	7269
10:27:48	20.85	20.90	20.85	-0.15	386	7199
10:27:29	20.85	20.90	20.85	-0.15	1	6813
10:27:23	20.85	20.90	20.85	-0.15	1	6812
10:27:13	20.85	20.90	20.85	-0.15	3	6811
10:26:54	20.85	20.90	20.85	-0.15	1	6808
10:26:49	20.85	20.90	20.90	-0.10	1	6807
10:26:37	20.85	20.90	20.85	-0.15	1	6806
10:26:10	20.85	20.90	20.85	-0.15	2	6805
10:25:45	20.85	20.90	20.85	-0.15	1	6803
10:24:52	20.85	20.90	20.85	-0.15	1	6802
10:24:43	20.85	20.90	20.90	-0.10	1	6801
10:23:58	20.85	20.90	20.85	-0.15	1	6800
10:23:56	20.85	20.90	20.85	-0.15	1	6799
10:23:25	20.85	20.90	20.90	-0.10	3	6798
10:23:23	20.85	20.90	20.85	-0.15	11	6795
10:23:04	20.85	20.90	20.85	-0.15	1	6784
10:22:38	20.85	20.90	20.90	-0.10	3	6783
10:22:29	20.85	20.90	20.85	-0.15	2	6780
10:22:14	20.85	20.90	20.85	-0.15	1	6778
10:21:55	20.85	20.90	20.90	-0.10	5	6777
10:21:19	20.85	20.90	20.85	-0.15	1	6772
10:20:28	20.85	20.90	20.85	-0.15	1	6771
10:20:26	20.85	20.90	20.85	-0.15	1	6770
10:20:17	20.85	20.90	20.90	-0.10	1	6769
10:19:58	20.85	20.90	20.90	-0.10	1	6768
10:19:49	20.85	20.90	20.90	-0.10	1	6767
10:19:43	20.85	20.90	20.90	-0.10	1	6766
10:19:35	20.85	20.90	20.90	-0.10	1	6765
10:19:33	20.85	20.90	20.85	-0.15	1	6764
10:19:30	20.85	20.90	20.90	-0.10	1	6763
10:19:24	20.85	20.90	20.90	-0.10	1	6762
10:19:18	20.85	20.90	20.85	-0.15	21	6761
10:18:39	20.85	20.90	20.85	-0.15	1	6740
10:18:38	20.85	20.90	20.90	-0.10	1	6739
10:18:06	20.85	20.90	20.85	-0.15	1	6738
10:17:53	20.85	20.90	20.85	-0.15	2	6737
10:17:49	20.85	20.90	20.85	-0.15	6	6735
10:17:49	20.85	20.90	20.85	-0.15	30	6729
10:17:47	20.85	20.90	20.85	-0.15	1	6699
10:17:29	20.85	20.90	20.85	-0.15	106	6698
10:17:29	20.85	20.95	20.85	-0.15	112	6592
10:17:29	20.85	20.95	20.85	-0.15	267	6480
10:17:18	20.85	20.95	20.85	-0.15	400	6213
10:17:01	20.85	20.95	20.85	-0.15	1	5813
10:16:54	20.85	20.95	20.85	-0.15	1	5812
10:16:51	20.90	20.95	20.90	-0.10	99	5811
10:16:51	20.90	20.95	20.95	-0.05	10	5712
10:16:51	20.90	20.95	20.90	-0.10	3	5702
10:16:51	20.90	20.95	20.90	-0.10	2	5699
10:16:51	20.85	20.90	20.90	-0.10	94	5697
10:16:51	20.90	20.95	20.90	-0.10	95	5603
10:16:51	20.90	20.95	20.90	-0.10	141	5508
10:16:51	20.90	20.95	20.90	-0.10	54	5367
10:16:51	20.90	20.95	20.90	-0.10	11	5313
10:16:51	20.90	20.95	20.90	-0.10	17	5302
10:16:51	20.90	20.95	20.90	-0.10	153	5285
10:16:51	20.90	20.95	20.90	-0.10	4	5132
10:16:51	20.90	20.95	20.90	-0.10	174	5128
10:16:51	20.90	20.95	20.90	-0.10	194	4954
10:16:51	20.90	20.95	20.90	-0.10	412	4760
10:16:51	20.90	20.95	20.90	-0.10	483	4348
10:16:51	20.90	20.95	20.90	-0.10	24	3865
10:16:03	20.90	20.95	20.90	-0.10	1	3841
10:15:18	20.90	20.95	20.95	-0.05	3	3840
10:15:09	20.90	20.95	20.90	-0.10	1	3837
10:14:53	20.90	20.95	20.95	-0.05	3	3836
10:14:30	20.90	20.95	20.95	-0.05	16	3833
10:14:30	20.90	20.95	20.90	-0.10	84	3817
10:14:26	20.90	20.95	20.90	-0.10	3	3733
10:14:15	20.90	20.95	20.90	-0.10	1	3730
10:13:40	20.90	20.95	20.95	-0.05	2	3729
10:13:34	20.90	20.95	20.90	-0.10	1	3727
10:13:23	20.90	20.95	20.90	-0.10	1	3726
10:13:05	20.90	20.95	20.95	-0.05	1	3725
10:12:34	20.90	20.95	20.95	-0.05	2	3724
10:12:29	20.90	20.95	20.90	-0.10	1	3722
10:11:55	20.90	20.95	20.95	-0.05	3	3721
10:11:37	20.90	20.95	20.95	-0.05	6	3718
10:11:37	20.90	20.95	20.90	-0.10	1	3712
10:10:52	20.90	20.95	20.95	-0.05	10	3711
10:10:43	20.90	20.95	20.90	-0.10	1	3701
10:10:23	20.90	20.95	20.95	-0.05	30	3700
10:10:19	20.90	20.95	20.95	-0.05	4	3670
10:10:07	20.90	20.95	20.90	-0.10	1	3666
10:10:01	20.90	20.95	20.95	-0.05	1	3665
10:09:56	20.90	20.95	20.95	-0.05	21	3664
10:09:56	20.90	20.95	20.95	-0.05	100	3643
10:09:56	20.90	20.95	20.90	-0.10	2	3543
10:09:51	20.90	20.95	20.90	-0.10	2	3541
10:09:46	20.90	20.95	20.95	-0.05	3	3539
10:09:41	20.90	20.95	20.95	-0.05	3	3536
10:09:26	20.90	20.95	20.95	-0.05	2	3533
10:09:19	20.90	20.95	20.95	-0.05	10	3531
10:09:02	20.90	20.95	20.95	-0.05	10	3521
10:08:56	20.90	20.95	20.90	-0.10	2	3511
10:08:04	20.90	20.95	20.90	-0.10	2	3509
10:08:02	20.90	20.95	20.95	-0.05	5	3507
10:07:25	20.90	20.95	20.95	-0.05	10	3502
10:07:11	20.90	20.95	20.90	-0.10	2	3492
10:06:52	20.90	20.95	20.95	-0.05	7	3490
10:06:50	20.90	20.95	20.95	-0.05	1	3483
10:06:41	20.90	20.95	20.90	-0.10	1	3482
10:06:20	20.90	20.95	20.90	-0.10	2	3481
10:06:05	20.90	20.95	20.95	-0.05	3	3479
10:05:39	20.90	20.95	20.95	-0.05	4	3476
10:05:25	20.90	20.95	20.95	-0.05	1	3472
10:05:25	20.90	20.95	20.90	-0.10	2	3471
10:04:31	20.90	20.95	20.90	-0.10	2	3469
10:04:15	20.90	20.95	20.95	-0.05	6	3467
10:04:09	20.90	20.95	20.95	-0.05	1	3461
10:03:40	20.90	20.95	20.90	-0.10	2	3460
10:03:38	20.90	20.95	20.95	-0.05	1	3458
10:03:29	20.90	20.95	20.95	-0.05	1	3457
10:03:16	20.90	20.95	20.95	-0.05	20	3456
10:03:12	20.90	20.95	20.90	-0.10	1	3436
10:02:47	20.90	20.95	20.90	-0.10	2	3435
10:01:53	20.90	20.95	20.90	-0.10	2	3433
10:01:26	20.90	20.95	20.95	-0.05	1	3431
10:01:22	20.90	20.95	20.90	-0.10	1	3430
10:01:13	20.90	20.95	20.95	-0.05	9	3429
10:01:13	20.90	20.95	20.90	-0.10	2	3420
10:01:01	20.90	20.95	20.90	-0.10	2	3418
10:00:34	20.90	20.95	20.95	-0.05	50	3416
10:00:26	20.90	20.95	20.95	-0.05	7	3366
10:00:07	20.90	20.95	20.90	-0.10	2	3359
10:00:06	20.90	20.95	20.95	-0.05	1	3357
10:00:01	20.90	20.95	20.95	-0.05	1	3356
10:00:00	20.90	20.95	20.90	-0.10	16	3355
09:59:56	20.90	20.95	20.90	-0.10	2	3339
09:59:47	20.90	20.95	20.90	-0.10	1	3337
09:59:15	20.90	20.95	20.90	-0.10	2	3336
09:58:22	20.90	20.95	20.90	-0.10	2	3334
09:58:09	20.90	20.95	20.90	-0.10	1	3332
09:57:40	20.90	20.95	20.90	-0.10	1	3331
09:57:27	20.90	20.95	20.90	-0.10	2	3330
09:56:34	20.90	21.00	20.90	-0.10	2	3328
09:56:22	20.95	21.00	20.95	-0.05	1	3326
09:56:19	20.90	21.00	20.90	-0.10	1	3325
09:56:10	20.90	20.95	20.95	-0.05	1	3324
09:55:43	20.90	21.00	20.90	-0.10	2	3323
09:55:19	20.90	21.00	21.00	0	3	3321
09:54:50	20.90	21.00	20.90	-0.10	2	3318
09:54:36	20.90	21.00	20.90	-0.10	10	3316
09:54:33	20.95	21.00	20.95	-0.05	1	3306
09:54:10	20.95	21.00	20.95	-0.05	1	3305
09:54:09	20.95	21.00	20.95	-0.05	3	3304
09:53:58	20.90	20.95	20.95	-0.05	4	3301
09:53:57	20.90	20.95	20.95	-0.05	10	3297
09:53:57	20.90	20.95	20.90	-0.10	2	3287
09:53:54	20.90	20.95	20.95	-0.05	10	3285
09:53:24	20.90	20.95	20.95	-0.05	4	3275
09:53:07	20.90	20.95	20.95	-0.05	1	3271
09:53:04	20.90	20.95	20.90	-0.10	2	3270
09:52:59	20.90	20.95	20.95	-0.05	1	3268
09:52:56	20.90	20.95	20.95	-0.05	10	3267
09:52:52	20.90	20.95	20.95	-0.05	1	3257
09:52:51	20.90	20.95	20.90	-0.10	1	3256
09:52:48	20.90	20.95	20.95	-0.05	1	3255
09:52:47	20.90	20.95	20.95	-0.05	2	3254
09:52:10	20.90	20.95	20.90	-0.10	2	3252
09:52:06	20.90	20.95	20.95	-0.05	6	3250
09:52:06	20.90	20.95	20.95	-0.05	10	3244
09:51:52	20.90	20.95	20.95	-0.05	10	3234
09:51:50	20.90	20.95	20.95	-0.05	3	3224
09:51:25	20.90	20.95	20.95	-0.05	1	3221
09:51:17	20.90	21.00	20.90	-0.10	2	3220
09:50:47	20.95	21.00	20.95	-0.05	1	3218
09:50:47	20.90	20.95	20.95	-0.05	1	3217
09:50:38	20.95	21.00	20.95	-0.05	1	3216
09:50:38	20.90	20.95	20.95	-0.05	4	3215
09:50:24	20.90	20.95	20.95	-0.05	2	3211
09:50:23	20.90	20.95	20.90	-0.10	2	3209
09:50:21	20.90	20.95	20.95	-0.05	6	3207
09:50:14	20.90	20.95	20.95	-0.05	10	3201
09:49:42	20.90	20.95	20.90	-0.10	1	3191
09:49:32	20.90	20.95	20.95	-0.05	5	3190
09:49:32	20.90	20.95	20.90	-0.10	2	3185
09:49:29	20.90	20.95	20.95	-0.05	3	3183
09:49:28	20.90	20.95	20.95	-0.05	1	3180
09:49:26	20.90	20.95	20.90	-0.10	1	3179
09:49:06	20.90	20.95	20.95	-0.05	1	3178
09:48:39	20.90	20.95	20.90	-0.10	2	3177
09:47:44	20.90	21.00	20.90	-0.10	2	3175
09:46:52	20.90	21.00	20.90	-0.10	2	3173
09:46:40	20.95	21.00	20.95	-0.05	2	3171
09:46:17	20.95	21.00	20.95	-0.05	2	3169
09:46:07	20.90	21.00	21.00	0	8	3167
09:45:58	20.90	21.00	20.90	-0.10	1	3159
09:45:58	20.90	21.00	20.90	-0.10	2	3158
09:45:56	20.95	21.00	20.95	-0.05	3	3156
09:45:56	20.90	20.95	20.95	-0.05	2	3153
09:45:51	20.95	21.00	20.95	-0.05	3	3151
09:45:51	20.95	21.00	20.95	-0.05	4	3148
09:45:51	20.95	21.00	20.95	-0.05	3	3144
09:45:51	20.95	21.00	20.95	-0.05	3	3141
09:45:50	20.90	21.00	20.90	-0.10	7	3138
09:45:43	20.95	21.00	20.95	-0.05	10	3131
09:45:42	20.95	21.00	20.95	-0.05	4	3121
09:45:42	20.90	20.95	20.95	-0.05	3	3117
09:45:42	20.90	20.95	20.95	-0.05	3	3114
09:45:41	20.90	20.95	20.95	-0.05	2	3111
09:45:27	20.90	20.95	20.95	-0.05	2	3109
09:45:26	20.90	20.95	20.90	-0.10	1	3107
09:45:25	20.90	20.95	20.95	-0.05	2	3106
09:45:06	20.90	20.95	20.90	-0.10	2	3104
09:44:59	20.90	20.95	20.95	-0.05	7	3102
09:44:49	20.90	20.95	20.95	-0.05	1	3095
09:44:45	20.90	20.95	20.95	-0.05	1	3094
09:44:42	20.90	20.95	20.95	-0.05	1	3093
09:44:38	20.90	20.95	20.95	-0.05	1	3092
09:44:25	20.90	20.95	20.95	-0.05	30	3091
09:44:12	20.90	20.95	20.90	-0.10	2	3061
09:44:02	20.90	20.95	20.90	-0.10	1	3059
09:44:02	20.90	20.95	20.95	-0.05	5	3058
09:43:47	20.90	20.95	20.95	-0.05	7	3053
09:43:21	20.90	20.95	20.90	-0.10	2	3046
09:43:14	20.90	20.95	20.95	-0.05	7	3044
09:43:14	20.90	20.95	20.95	-0.05	2	3037
09:42:32	20.90	20.95	20.90	-0.10	1	3035
09:42:27	20.90	20.95	20.90	-0.10	2	3034
09:41:34	20.90	21.00	20.90	-0.10	2	3032
09:41:30	20.95	21.00	20.95	-0.05	1	3030
09:41:07	20.95	21.00	20.95	-0.05	2	3029
09:41:05	20.95	21.00	20.95	-0.05	5	3027
09:40:58	20.95	21.00	20.95	-0.05	1	3022
09:40:49	20.95	21.00	20.95	-0.05	5	3021
09:40:40	20.90	21.00	20.90	-0.10	2	3016
09:40:38	20.95	21.00	20.95	-0.05	5	3014
09:40:23	20.90	21.00	21.00	0	3	3009
09:40:20	20.90	21.00	21.00	0	3	3006
09:40:20	20.90	21.00	21.00	0	10	3003
09:40:18	20.95	21.00	20.95	-0.05	1	2993
09:40:08	20.95	21.00	20.95	-0.05	1	2992
09:40:08	20.90	21.00	21.00	0	3	2991
09:40:06	20.90	21.00	21.00	0	7	2988
09:39:52	20.90	21.00	21.00	0	10	2981
09:39:47	20.90	21.00	20.90	-0.10	2	2971
09:39:31	20.95	21.00	20.95	-0.05	1	2969
09:39:06	20.95	21.00	20.95	-0.05	1	2968
09:39:03	20.90	21.00	20.90	-0.10	1	2967
09:38:54	20.90	21.00	20.90	-0.10	2	2966
09:38:47	20.90	20.95	21.00	0	20	2964
09:38:47	20.90	20.95	20.95	-0.05	6	2944
09:38:46	20.90	20.95	20.95	-0.05	5	2938
09:38:30	20.90	20.95	20.95	-0.05	1	2933
09:38:25	20.90	20.95	20.95	-0.05	2	2932
09:38:11	20.90	20.95	20.95	-0.05	2	2930
09:38:08	20.90	20.95	20.95	-0.05	3	2928
09:38:07	20.90	20.95	20.95	-0.05	3	2925
09:38:03	20.95	21.00	20.95	-0.05	2	2922
09:38:02	20.90	21.00	20.90	-0.10	2	2920
09:37:59	20.95	21.00	20.95	-0.05	2	2918
09:37:59	20.90	20.95	20.95	-0.05	1	2916
09:37:58	20.90	20.95	20.95	-0.05	20	2915
09:37:47	20.90	20.95	20.95	-0.05	3	2895
09:37:39	20.90	20.95	20.95	-0.05	8	2892
09:37:38	20.90	20.95	20.95	-0.05	100	2884
09:37:30	20.90	20.95	20.95	-0.05	2	2784
09:37:09	20.90	20.95	20.90	-0.10	2	2782
09:37:09	20.90	20.95	20.90	-0.10	1	2780
09:37:09	20.90	20.95	20.95	-0.05	1	2779
09:36:50	20.90	20.95	20.95	-0.05	4	2778
09:36:37	20.90	20.95	20.95	-0.05	2	2774
09:36:17	20.90	20.95	20.90	-0.10	2	2772
09:36:00	20.90	20.95	20.90	-0.10	2	2770
09:35:58	20.90	20.95	20.95	-0.05	3	2768
09:35:40	20.90	20.95	20.95	-0.05	5	2765
09:35:37	20.90	20.95	20.90	-0.10	1	2760
09:35:34	20.90	20.95	20.95	-0.05	1	2759
09:35:27	20.90	20.95	20.95	-0.05	8	2758
09:35:23	20.90	20.95	20.95	-0.05	1	2750
09:35:15	20.90	20.95	20.95	-0.05	1	2749
09:35:15	20.90	20.95	20.95	-0.05	7	2748
09:35:10	20.90	20.95	20.95	-0.05	20	2741
09:35:02	20.90	20.95	20.95	-0.05	1	2721
09:34:59	20.90	20.95	20.95	-0.05	20	2720
09:34:56	20.90	20.95	20.95	-0.05	1	2700
09:34:53	20.90	20.95	20.95	-0.05	20	2699
09:34:48	20.90	20.95	20.95	-0.05	5	2679
09:33:08	20.90	20.95	20.90	-0.10	1	2674
09:33:01	20.90	20.95	20.95	-0.05	13	2673
09:32:51	20.90	20.95	20.95	-0.05	2	2660
09:32:25	20.90	20.95	20.90	-0.10	1	2658
09:31:48	20.90	20.95	20.90	-0.10	4	2657
09:31:27	20.90	20.95	20.95	-0.05	10	2653
09:31:20	20.90	20.95	20.90	-0.10	2	2643
09:30:35	20.90	20.95	20.90	-0.10	1	2641
09:30:08	20.90	20.95	20.90	-0.10	1	2640
09:30:02	20.90	20.95	20.95	-0.05	3	2639
09:29:56	20.90	20.95	20.90	-0.10	11	2636
09:29:56	20.90	20.95	20.90	-0.10	40	2625
09:29:07	20.90	20.95	20.95	-0.05	2	2585
09:29:03	20.90	20.95	20.95	-0.05	5	2583
09:28:58	20.90	20.95	20.95	-0.05	1	2578
09:28:51	20.90	20.95	20.95	-0.05	7	2577
09:28:32	20.90	20.95	20.95	-0.05	1	2570
09:28:27	20.90	20.95	20.95	-0.05	1	2569
09:28:26	20.90	20.95	20.95	-0.05	1	2568
09:28:12	20.90	20.95	20.95	-0.05	1	2567
09:28:10	20.90	20.95	20.95	-0.05	10	2566
09:28:01	20.90	20.95	20.95	-0.05	1	2556
09:27:24	20.90	20.95	20.95	-0.05	1	2555
09:27:24	20.90	20.95	20.95	-0.05	10	2554
09:27:05	20.90	20.95	20.95	-0.05	1	2544
09:27:04	20.90	20.95	20.95	-0.05	10	2543
09:26:43	20.90	20.95	20.95	-0.05	12	2533
09:26:22	20.90	20.95	20.95	-0.05	10	2521
09:26:14	20.90	20.95	20.90	-0.10	2	2511
09:26:06	20.90	20.95	20.90	-0.10	5	2509
09:25:54	20.90	20.95	20.90	-0.10	1	2504
09:25:53	20.90	20.95	20.95	-0.05	1	2503
09:25:44	20.90	20.95	20.95	-0.05	29	2502
09:25:31	20.90	20.95	20.95	-0.05	1	2473
09:25:18	20.90	20.95	20.95	-0.05	29	2472
09:24:55	20.90	20.95	20.95	-0.05	2	2443
09:24:37	20.90	20.95	20.95	-0.05	2	2441
09:23:29	20.90	20.95	20.90	-0.10	2	2439
09:23:23	20.90	20.95	20.90	-0.10	67	2437
09:23:17	20.90	20.95	20.95	-0.05	1	2370
09:22:58	20.90	20.95	20.95	-0.05	1	2369
09:22:49	20.90	20.95	20.95	-0.05	1	2368
09:22:35	20.90	20.95	20.95	-0.05	2	2367
09:22:30	20.90	20.95	20.95	-0.05	5	2365
09:22:26	20.90	20.95	20.95	-0.05	23	2360
09:22:11	20.90	20.95	20.95	-0.05	29	2337
09:22:10	20.90	20.95	20.95	-0.05	1	2308
09:22:03	20.90	20.95	20.95	-0.05	1	2307
09:21:59	20.90	20.95	20.95	-0.05	3	2306
09:21:41	20.90	20.95	20.95	-0.05	2	2303
09:21:29	20.90	20.95	20.95	-0.05	2	2301
09:21:25	20.90	20.95	20.95	-0.05	34	2299
09:21:18	20.95	21.00	20.95	-0.05	3	2265
09:21:12	20.95	21.00	20.95	-0.05	1	2262
09:20:49	20.95	21.00	20.95	-0.05	5	2261
09:20:34	20.95	21.00	20.95	-0.05	126	2256
09:20:24	20.95	21.00	20.95	-0.05	7	2130
09:20:13	20.95	21.00	20.95	-0.05	13	2123
09:20:13	20.95	21.00	20.95	-0.05	39	2110
09:20:12	20.90	20.95	20.95	-0.05	37	2071
09:19:21	20.90	20.95	20.95	-0.05	1	2034
09:19:17	20.90	20.95	20.95	-0.05	1	2033
09:19:13	20.90	20.95	20.95	-0.05	1	2032
09:18:49	20.95	21.00	20.95	-0.05	6	2031
09:18:35	20.95	21.00	20.95	-0.05	1	2025
09:18:10	20.95	21.00	20.95	-0.05	100	2024
09:18:07	20.95	21.00	20.95	-0.05	2	1924
09:17:58	20.95	21.00	20.95	-0.05	3	1922
09:17:53	20.90	21.00	20.90	-0.10	20	1919
09:17:49	20.95	21.00	20.95	-0.05	1	1899
09:17:21	20.90	21.00	21.00	0	3	1898
09:17:05	20.90	20.95	20.95	-0.05	5	1895
09:16:56	20.95	21.00	20.95	-0.05	1	1890
09:16:56	20.90	20.95	20.95	-0.05	2	1889
09:16:53	20.95	21.00	20.95	-0.05	20	1887
09:16:45	20.95	21.00	20.95	-0.05	15	1867
09:16:14	20.95	21.00	20.95	-0.05	1	1852
09:16:10	20.95	21.00	20.95	-0.05	156	1851
09:15:55	21.00	21.05	21.00	0	11	1695
09:15:55	21.00	21.05	21.00	0	94	1684
09:15:55	20.95	21.00	21.00	0	206	1590
09:15:21	20.95	21.00	20.95	-0.05	10	1384
09:15:21	20.95	21.00	20.95	-0.05	1	1374
09:15:18	20.90	20.95	20.95	-0.05	1	1373
09:15:09	20.95	21.00	20.95	-0.05	40	1372
09:15:09	20.95	21.00	20.95	-0.05	20	1332
09:15:03	20.95	21.00	21.00	0	5	1312
09:14:47	20.95	21.00	21.00	0	6	1307
09:14:19	20.95	21.00	21.00	0	1	1301
09:13:40	20.95	21.00	21.00	0	6	1300
09:13:05	20.95	21.00	21.00	0	6	1294
09:12:58	20.95	21.00	20.95	-0.05	6	1288
09:12:51	21.00	21.05	21.00	0	32	1282
09:12:51	21.00	21.05	21.00	0	2	1250
09:12:51	21.00	21.05	21.00	0	4	1248
09:12:51	21.00	21.05	21.00	0	15	1244
09:12:51	20.95	21.00	21.00	0	147	1229
09:12:14	20.90	21.00	21.00	0	3	1082
09:11:51	20.95	21.00	20.95	-0.05	6	1079
09:11:51	20.90	20.95	20.95	-0.05	22	1073
09:11:51	20.95	21.00	20.95	-0.05	93	1051
09:11:51	20.95	21.00	20.95	-0.05	58	958
09:11:51	20.95	21.00	20.95	-0.05	263	900
09:11:19	20.95	21.00	21.00	0	19	637
09:10:57	20.95	21.00	21.00	0	7	618
09:09:14	20.95	21.00	21.00	0	1	611
09:09:03	20.95	21.00	21.00	0	10	610
09:09:02	20.95	21.00	21.00	0	1	600
09:08:40	20.95	21.00	21.00	0	100	599
09:07:56	20.95	21.00	20.95	-0.05	3	499
09:07:53	20.95	21.00	21.00	0	10	496
09:07:01	20.95	21.00	21.00	0	6	486
09:06:16	20.95	21.00	21.00	0	6	480
09:06:16	20.95	21.00	21.00	0	20	474
09:05:07	20.95	21.00	20.95	-0.05	1	454
09:04:58	20.95	21.00	20.95	-0.05	24	453
09:04:56	20.95	21.00	20.95	-0.05	1	429
09:04:18	20.95	21.00	20.95	-0.05	6	428
09:04:17	20.95	21.00	20.95	-0.05	14	422
09:04:12	20.95	21.00	20.95	-0.05	7	408
09:04:11	20.95	21.00	20.95	-0.05	42	401
09:04:02	20.95	21.00	20.95	-0.05	1	359
09:03:56	20.95	21.00	20.95	-0.05	8	358
09:03:56	20.95	21.00	20.95	-0.05	8	350
09:03:55	20.95	21.00	20.95	-0.05	16	342
09:03:55	20.95	21.00	20.95	-0.05	1	326
09:03:52	20.95	21.00	20.95	-0.05	10	325
09:03:51	20.95	21.00	20.95	-0.05	5	315
09:03:51	20.95	21.00	20.95	-0.05	14	310
09:03:51	20.95	21.00	20.95	-0.05	37	296
09:03:46	20.95	21.00	20.95	-0.05	12	259
09:03:46	20.95	21.00	20.95	-0.05	37	247
09:03:44	20.95	21.00	20.95	-0.05	1	210
09:03:44	20.95	21.00	20.95	-0.05	5	209
09:03:44	20.95	21.00	20.95	-0.05	5	204
09:03:05	20.95	21.00	20.95	-0.05	1	199
09:02:44	20.95	21.00	20.95	-0.05	4	198
09:02:38	20.95	21.00	20.95	-0.05	1	194
09:02:13	20.95	21.00	20.95	-0.05	1	193
09:01:57	20.95	21.05	20.95	-0.05	2	192
09:01:28	20.95	21.05	20.95	-0.05	2	190
09:01:27	20.95	21.05	20.95	-0.05	1	188
09:01:27	20.95	21.05	20.95	-0.05	33	187
09:01:27	21.00	21.05	21.00	0	88	154
09:01:27	21.00	21.05	21.00	0	2	66
09:00:53	21.00	21.05	21.05	+0.05	5	64
09:00:10	--	--	21.00	0	59	59

　

其他人也逛...

Office 2024 家用版盒裝

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

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MyCard 5000點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

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

Office 2024 家用版盒裝

in果凍-180g x24包

MyCard 10000點虛擬點數卡

MyCard 1000點虛擬點數卡

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

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Double A-多功能影印紙A4 80G (5包/箱)

PChome 購物儲值3, 000元

奇景光電攜手芯鼎前進CES 展示...

財報揭露永續資訊 9家證券商202...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧莊翠雲：新青安違規案8600件追...
‧中國：鼓勵銀行赴東協發展消費...
‧新昕纖宣布停產影響98%營收

加密貨幣

比特幣BTC	87183.32	-1,306.71	-1.48%
以太幣ETH	2928.81	-77.26	-2.57%
瑞波幣XRP	1.87	-0.03	-1.72%
比特幣現金BCH	575.51	-14.03	-2.38%
萊特幣LTC	76.28	-0.72	-0.93%
卡達幣ADA	0.358733	-0.01	-3.26%
波場幣TRX	0.282995	0.00	-0.48%
恆星幣XLM	0.214552	-0.01	-2.66%

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。