最新[公告] 立軒:公告本公司名稱由「立軒國際建設股份有限公司」更名為「立軒開發建設股份有限公司」，公告期間：115年1月23日至115年4月22日熱門【美股盤後】多收跌☆

更新報價

凱基金 (2883) 金融保險上市中信集團

19.20 ▼-0.20 -1.03% 3.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	20,212	19.20	1,817	19.25	991	19.35	19.50	19.20	19.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:02:15	19.20	19.25	19.20	-0.20	20	20348
12:02:14	19.20	19.25	19.25	-0.15	1	20328
12:02:09	19.20	19.25	19.20	-0.20	2	20327
12:02:08	19.20	19.25	19.25	-0.15	20	20325
12:02:06	19.20	19.25	19.25	-0.15	6	20305
12:02:01	19.20	19.25	19.20	-0.20	1	20299
12:02:01	19.20	19.25	19.20	-0.20	20	20298
12:02:00	19.20	19.25	19.20	-0.20	6	20278
12:01:55	19.20	19.25	19.20	-0.20	1	20272
12:01:55	19.20	19.25	19.20	-0.20	3	20271
12:01:52	19.20	19.25	19.20	-0.20	8	20268
12:01:43	19.20	19.25	19.20	-0.20	2	20260
12:01:41	19.20	19.25	19.20	-0.20	4	20258
12:01:39	19.20	19.25	19.20	-0.20	1	20254
12:01:37	19.20	19.25	19.20	-0.20	1	20253
12:01:37	19.20	19.25	19.20	-0.20	20	20252
12:01:23	19.20	19.25	19.20	-0.20	1	20232
12:01:22	19.20	19.25	19.20	-0.20	2	20231
12:01:22	19.20	19.25	19.20	-0.20	1	20229
12:01:16	19.20	19.25	19.20	-0.20	1	20228
12:01:14	19.20	19.25	19.25	-0.15	1	20227
12:01:14	19.20	19.25	19.25	-0.15	1	20226
12:01:12	19.20	19.25	19.20	-0.20	1	20225
12:01:08	19.20	19.25	19.20	-0.20	2	20224
12:01:04	19.20	19.25	19.20	-0.20	10	20222
12:00:56	19.20	19.25	19.20	-0.20	1	20212
12:00:56	19.20	19.25	19.20	-0.20	21	20211
12:00:55	19.20	19.25	19.20	-0.20	1	20190
12:00:54	19.20	19.25	19.20	-0.20	5	20189
12:00:47	19.20	19.25	19.20	-0.20	6	20184
12:00:34	19.20	19.25	19.20	-0.20	8	20178
12:00:29	19.20	19.25	19.20	-0.20	1	20170
12:00:28	19.20	19.25	19.20	-0.20	4	20169
12:00:28	19.20	19.25	19.25	-0.15	2	20165
12:00:28	19.20	19.25	19.20	-0.20	50	20163
12:00:24	19.20	19.25	19.20	-0.20	4	20113
12:00:15	19.20	19.25	19.20	-0.20	5	20109
12:00:08	19.20	19.25	19.20	-0.20	10	20104
11:59:56	19.20	19.25	19.20	-0.20	2	20094
11:59:56	19.20	19.25	19.20	-0.20	3	20092
11:59:54	19.20	19.25	19.20	-0.20	23	20089
11:59:52	19.20	19.25	19.25	-0.15	2	20066
11:59:34	19.20	19.25	19.25	-0.15	2	20064
11:59:31	19.20	19.25	19.20	-0.20	13	20062
11:59:10	19.20	19.25	19.20	-0.20	8	20049
11:59:04	19.20	19.25	19.20	-0.20	3	20041
11:58:56	19.20	19.25	19.25	-0.15	1	20038
11:58:51	19.20	19.25	19.20	-0.20	70	20037
11:58:48	19.20	19.25	19.20	-0.20	1	19967
11:58:41	19.20	19.25	19.20	-0.20	5	19966
11:58:23	19.20	19.25	19.20	-0.20	2	19961
11:58:22	19.20	19.25	19.20	-0.20	2	19959
11:58:01	19.20	19.25	19.20	-0.20	1	19957
11:57:50	19.20	19.25	19.20	-0.20	8	19956
11:57:47	19.20	19.25	19.20	-0.20	20	19948
11:57:44	19.20	19.25	19.20	-0.20	30	19928
11:57:31	19.20	19.25	19.25	-0.15	1	19898
11:57:29	19.20	19.25	19.20	-0.20	30	19897
11:57:19	19.20	19.25	19.25	-0.15	1	19867
11:56:59	19.20	19.25	19.25	-0.15	1	19866
11:56:57	19.20	19.25	19.20	-0.20	1	19865
11:56:53	19.20	19.25	19.25	-0.15	1	19864
11:56:49	19.20	19.25	19.20	-0.20	2	19863
11:56:49	19.20	19.25	19.20	-0.20	1	19861
11:56:40	19.20	19.25	19.25	-0.15	1	19860
11:56:25	19.20	19.25	19.20	-0.20	1	19859
11:56:23	19.20	19.25	19.25	-0.15	1	19858
11:56:15	19.20	19.25	19.25	-0.15	8	19857
11:56:11	19.20	19.25	19.25	-0.15	1	19849
11:56:11	19.20	19.25	19.25	-0.15	1	19848
11:55:22	19.20	19.25	19.20	-0.20	1	19847
11:55:22	19.20	19.25	19.25	-0.15	1	19846
11:55:18	19.20	19.25	19.20	-0.20	1	19845
11:55:17	19.20	19.25	19.20	-0.20	1	19844
11:55:15	19.20	19.25	19.20	-0.20	2	19843
11:54:41	19.20	19.25	19.20	-0.20	2	19841
11:54:33	19.20	19.25	19.20	-0.20	1	19839
11:54:25	19.20	19.25	19.25	-0.15	5	19838
11:54:21	19.20	19.25	19.25	-0.15	1	19833
11:54:19	19.20	19.25	19.20	-0.20	1	19832
11:53:50	19.20	19.25	19.20	-0.20	10	19831
11:53:38	19.20	19.25	19.20	-0.20	2	19821
11:53:38	19.20	19.25	19.25	-0.15	1	19819
11:53:26	19.20	19.25	19.25	-0.15	1	19818
11:53:26	19.20	19.25	19.25	-0.15	2	19817
11:53:03	19.20	19.25	19.25	-0.15	1	19815
11:52:59	19.20	19.25	19.25	-0.15	1	19814
11:52:58	19.20	19.25	19.25	-0.15	1	19813
11:52:52	19.20	19.25	19.25	-0.15	1	19812
11:52:51	19.20	19.25	19.25	-0.15	1	19811
11:52:51	19.20	19.25	19.25	-0.15	1	19810
11:52:49	19.20	19.25	19.20	-0.20	1	19809
11:52:48	19.20	19.25	19.25	-0.15	2	19808
11:52:48	19.20	19.25	19.25	-0.15	1	19806
11:52:35	19.20	19.25	19.25	-0.15	3	19805
11:51:42	19.20	19.25	19.25	-0.15	1	19802
11:51:39	19.20	19.25	19.25	-0.15	1	19801
11:51:31	19.20	19.25	19.25	-0.15	1	19800
11:51:12	19.20	19.25	19.20	-0.20	57	19799
11:50:42	19.20	19.25	19.20	-0.20	1	19742
11:50:37	19.20	19.25	19.20	-0.20	1	19741
11:50:27	19.20	19.25	19.20	-0.20	2	19740
11:50:07	19.20	19.25	19.20	-0.20	8	19738
11:50:06	19.20	19.25	19.25	-0.15	1	19730
11:49:50	19.20	19.25	19.25	-0.15	1	19729
11:49:40	19.20	19.25	19.20	-0.20	5	19728
11:49:22	19.20	19.25	19.20	-0.20	6	19723
11:49:16	19.20	19.25	19.25	-0.15	1	19717
11:49:13	19.20	19.25	19.25	-0.15	1	19716
11:49:12	19.20	19.25	19.20	-0.20	40	19715
11:49:09	19.20	19.25	19.20	-0.20	1	19675
11:49:05	19.20	19.25	19.25	-0.15	1	19674
11:49:02	19.20	19.25	19.20	-0.20	3	19673
11:49:00	19.20	19.25	19.20	-0.20	10	19670
11:48:52	19.20	19.25	19.20	-0.20	54	19660
11:48:48	19.20	19.25	19.25	-0.15	20	19606
11:48:39	19.20	19.25	19.25	-0.15	1	19586
11:48:38	19.20	19.25	19.20	-0.20	125	19585
11:48:19	19.20	19.25	19.20	-0.20	1	19460
11:48:12	19.20	19.25	19.25	-0.15	1	19459
11:48:09	19.20	19.25	19.20	-0.20	9	19458
11:47:58	19.20	19.25	19.20	-0.20	15	19449
11:47:57	19.20	19.25	19.20	-0.20	1	19434
11:47:56	19.20	19.25	19.20	-0.20	1	19433
11:47:55	19.20	19.25	19.20	-0.20	98	19432
11:47:54	19.20	19.25	19.25	-0.15	100	19334
11:47:46	19.20	19.25	19.25	-0.15	1	19234
11:47:33	19.20	19.25	19.25	-0.15	1	19233
11:47:22	19.25	19.30	19.25	-0.15	10	19232
11:47:21	19.25	19.30	19.25	-0.15	5	19222
11:47:21	19.25	19.30	19.25	-0.15	16	19217
11:47:20	19.25	19.30	19.25	-0.15	74	19201
11:47:20	19.25	19.30	19.25	-0.15	2	19127
11:47:19	19.25	19.30	19.25	-0.15	9	19125
11:47:19	19.25	19.30	19.25	-0.15	32	19116
11:47:19	19.25	19.30	19.30	-0.10	2	19084
11:47:19	19.25	19.30	19.25	-0.15	24	19082
11:47:19	19.25	19.30	19.25	-0.15	5	19058
11:47:19	19.25	19.30	19.25	-0.15	10	19053
11:47:19	19.25	19.30	19.25	-0.15	381	19043
11:47:19	19.25	19.30	19.25	-0.15	212	18662
11:47:10	19.25	19.30	19.25	-0.15	2	18450
11:47:06	19.25	19.30	19.25	-0.15	14	18448
11:47:05	19.25	19.30	19.25	-0.15	122	18434
11:47:03	19.25	19.30	19.30	-0.10	1	18312
11:47:01	19.25	19.30	19.25	-0.15	12	18311
11:47:00	19.25	19.30	19.25	-0.15	70	18299
11:46:59	19.25	19.30	19.25	-0.15	19	18229
11:46:37	19.25	19.30	19.25	-0.15	17	18210
11:46:35	19.25	19.30	19.25	-0.15	108	18193
11:46:21	19.25	19.30	19.25	-0.15	2	18085
11:46:17	19.25	19.30	19.25	-0.15	16	18083
11:45:49	19.25	19.30	19.25	-0.15	8	18067
11:45:47	19.25	19.30	19.30	-0.10	1	18059
11:45:42	19.25	19.30	19.25	-0.15	5	18058
11:45:27	19.25	19.30	19.30	-0.10	1	18053
11:45:18	19.25	19.30	19.30	-0.10	5	18052
11:45:01	19.25	19.30	19.25	-0.15	2	18047
11:44:35	19.25	19.30	19.25	-0.15	3	18045
11:44:24	19.25	19.30	19.25	-0.15	10	18042
11:44:23	19.25	19.30	19.25	-0.15	24	18032
11:44:20	19.25	19.30	19.30	-0.10	1	18008
11:44:15	19.25	19.30	19.30	-0.10	1	18007
11:44:09	19.25	19.30	19.30	-0.10	2	18006
11:44:03	19.25	19.30	19.25	-0.15	2	18004
11:43:50	19.25	19.30	19.30	-0.10	1	18002
11:43:50	19.25	19.30	19.30	-0.10	1	18001
11:43:04	19.25	19.30	19.25	-0.15	8	18000
11:42:24	19.25	19.30	19.25	-0.15	2	17992
11:41:58	19.25	19.30	19.25	-0.15	2	17990
11:41:36	19.25	19.30	19.25	-0.15	37	17988
11:41:19	19.25	19.30	19.25	-0.15	11	17951
11:41:11	19.25	19.30	19.25	-0.15	20	17940
11:41:07	19.25	19.30	19.30	-0.10	1	17920
11:40:48	19.25	19.30	19.30	-0.10	1	17919
11:40:48	19.25	19.30	19.25	-0.15	100	17918
11:40:42	19.25	19.30	19.25	-0.15	3	17818
11:40:36	19.25	19.30	19.25	-0.15	14	17815
11:40:11	19.25	19.30	19.25	-0.15	2	17801
11:39:57	19.25	19.30	19.25	-0.15	5	17799
11:39:20	19.25	19.30	19.30	-0.10	1	17794
11:39:20	19.25	19.30	19.25	-0.15	20	17793
11:39:09	19.25	19.30	19.30	-0.10	1	17773
11:39:02	19.25	19.30	19.25	-0.15	1	17772
11:39:01	19.25	19.30	19.25	-0.15	8	17771
11:38:57	19.25	19.30	19.25	-0.15	3	17763
11:38:28	19.25	19.30	19.30	-0.10	1	17760
11:38:27	19.25	19.30	19.25	-0.15	5	17759
11:38:15	19.25	19.30	19.25	-0.15	5	17754
11:38:13	19.25	19.30	19.25	-0.15	2	17749
11:37:36	19.25	19.30	19.25	-0.15	10	17747
11:37:21	19.25	19.30	19.25	-0.15	5	17737
11:37:12	19.25	19.30	19.25	-0.15	8	17732
11:37:06	19.25	19.30	19.25	-0.15	1	17724
11:36:58	19.25	19.30	19.25	-0.15	1	17723
11:36:55	19.25	19.30	19.25	-0.15	3	17722
11:36:53	19.25	19.30	19.25	-0.15	1	17719
11:36:37	19.25	19.30	19.25	-0.15	20	17718
11:36:29	19.25	19.30	19.25	-0.15	2	17698
11:36:19	19.25	19.30	19.25	-0.15	1	17696
11:36:17	19.25	19.30	19.25	-0.15	10	17695
11:36:06	19.25	19.30	19.30	-0.10	1	17685
11:36:06	19.25	19.30	19.25	-0.15	2	17684
11:36:06	19.25	19.30	19.30	-0.10	1	17682
11:35:54	19.25	19.30	19.25	-0.15	11	17681
11:35:53	19.25	19.30	19.30	-0.10	1	17670
11:35:48	19.25	19.30	19.25	-0.15	1	17669
11:35:43	19.25	19.30	19.25	-0.15	5	17668
11:35:38	19.25	19.30	19.25	-0.15	4	17663
11:35:32	19.25	19.30	19.25	-0.15	2	17659
11:35:19	19.25	19.30	19.25	-0.15	1	17657
11:34:58	19.25	19.30	19.30	-0.10	2	17656
11:34:57	19.25	19.30	19.25	-0.15	1	17654
11:34:57	19.25	19.30	19.30	-0.10	2	17653
11:34:57	19.25	19.30	19.25	-0.15	14	17651
11:34:57	19.25	19.30	19.25	-0.15	7	17637
11:34:57	19.25	19.30	19.25	-0.15	180	17630
11:34:57	19.25	19.30	19.25	-0.15	20	17450
11:34:36	19.25	19.30	19.25	-0.15	1	17430
11:34:29	19.25	19.30	19.25	-0.15	1	17429
11:34:24	19.25	19.30	19.25	-0.15	2	17428
11:34:24	19.25	19.30	19.25	-0.15	16	17426
11:34:15	19.25	19.30	19.25	-0.15	11	17410
11:34:14	19.25	19.30	19.30	-0.10	1	17399
11:34:13	19.25	19.30	19.25	-0.15	33	17398
11:33:51	19.25	19.30	19.25	-0.15	2	17365
11:33:36	19.25	19.30	19.30	-0.10	1	17363
11:33:35	19.25	19.30	19.25	-0.15	20	17362
11:33:34	19.25	19.30	19.30	-0.10	1	17342
11:33:34	19.25	19.30	19.30	-0.10	100	17341
11:33:24	19.25	19.30	19.25	-0.15	1	17241
11:33:05	19.25	19.30	19.25	-0.15	6	17240
11:32:53	19.25	19.30	19.30	-0.10	1	17234
11:32:29	19.25	19.30	19.25	-0.15	2	17233
11:32:20	19.25	19.30	19.25	-0.15	1	17231
11:32:18	19.25	19.30	19.25	-0.15	7	17230
11:32:17	19.25	19.30	19.25	-0.15	3	17223
11:31:44	19.25	19.30	19.25	-0.15	2	17220
11:31:20	19.25	19.30	19.25	-0.15	4	17218
11:31:03	19.25	19.30	19.25	-0.15	1	17214
11:30:51	19.25	19.30	19.25	-0.15	3	17213
11:30:28	19.25	19.30	19.30	-0.10	1	17210
11:30:28	19.25	19.30	19.25	-0.15	8	17209
11:30:18	19.25	19.30	19.30	-0.10	2	17201
11:30:18	19.25	19.30	19.25	-0.15	36	17199
11:30:17	19.25	19.30	19.25	-0.15	184	17163
11:30:17	19.25	19.30	19.25	-0.15	71	16979
11:30:17	19.25	19.30	19.25	-0.15	2	16908
11:29:58	19.25	19.30	19.25	-0.15	8	16906
11:29:57	19.25	19.30	19.30	-0.10	5	16898
11:29:32	19.25	19.30	19.25	-0.15	14	16893
11:29:28	19.25	19.30	19.30	-0.10	2	16879
11:29:26	19.25	19.30	19.25	-0.15	126	16877
11:29:09	19.25	19.30	19.30	-0.10	3	16751
11:28:38	19.25	19.30	19.30	-0.10	1	16748
11:28:34	19.25	19.30	19.30	-0.10	1	16747
11:28:33	19.25	19.30	19.25	-0.15	1	16746
11:28:33	19.25	19.30	19.25	-0.15	1	16745
11:28:31	19.25	19.30	19.30	-0.10	1	16744
11:28:29	19.25	19.30	19.30	-0.10	7	16743
11:28:29	19.30	19.35	19.30	-0.10	317	16736
11:28:29	19.30	19.35	19.30	-0.10	499	16419
11:28:25	19.30	19.35	19.30	-0.10	8	15920
11:28:25	19.30	19.35	19.30	-0.10	1	15912
11:28:17	19.30	19.35	19.35	-0.05	1	15911
11:28:07	19.30	19.35	19.30	-0.10	2	15910
11:28:07	19.30	19.35	19.35	-0.05	1	15908
11:28:07	19.30	19.35	19.30	-0.10	9	15907
11:28:06	19.30	19.35	19.30	-0.10	5	15898
11:28:06	19.30	19.35	19.30	-0.10	14	15893
11:28:06	19.30	19.35	19.30	-0.10	40	15879
11:27:28	19.30	19.35	19.30	-0.10	2	15839
11:27:03	19.30	19.35	19.30	-0.10	1	15837
11:26:07	19.30	19.35	19.30	-0.10	5	15836
11:26:05	19.30	19.35	19.30	-0.10	1	15831
11:25:38	19.30	19.35	19.30	-0.10	5	15830
11:25:38	19.30	19.35	19.30	-0.10	13	15825
11:25:38	19.30	19.35	19.30	-0.10	8	15812
11:25:37	19.30	19.35	19.30	-0.10	10	15804
11:25:31	19.30	19.35	19.30	-0.10	10	15794
11:25:30	19.30	19.35	19.30	-0.10	20	15784
11:25:29	19.30	19.35	19.30	-0.10	5	15764
11:25:29	19.30	19.35	19.30	-0.10	12	15759
11:25:29	19.30	19.35	19.30	-0.10	12	15747
11:24:55	19.30	19.35	19.30	-0.10	1	15735
11:24:50	19.30	19.35	19.30	-0.10	1	15734
11:24:49	19.30	19.35	19.30	-0.10	6	15733
11:24:49	19.30	19.35	19.30	-0.10	1	15727
11:24:39	19.30	19.35	19.30	-0.10	2	15726
11:24:32	19.30	19.35	19.30	-0.10	1	15724
11:24:23	19.30	19.35	19.30	-0.10	1	15723
11:24:15	19.30	19.35	19.30	-0.10	3	15722
11:24:06	19.30	19.35	19.30	-0.10	1	15719
11:23:55	19.30	19.35	19.30	-0.10	4	15718
11:23:49	19.30	19.35	19.30	-0.10	18	15714
11:23:47	19.30	19.35	19.30	-0.10	2	15696
11:23:45	19.30	19.35	19.35	-0.05	1	15694
11:23:43	19.30	19.35	19.30	-0.10	18	15693
11:23:06	19.30	19.35	19.30	-0.10	3	15675
11:22:40	19.30	19.35	19.30	-0.10	1	15672
11:22:00	19.30	19.35	19.35	-0.05	1	15671
11:22:00	19.30	19.35	19.30	-0.10	18	15670
11:22:00	19.30	19.35	19.30	-0.10	53	15652
11:21:57	19.30	19.35	19.30	-0.10	1	15599
11:21:44	19.30	19.35	19.35	-0.05	1	15598
11:21:34	19.30	19.35	19.30	-0.10	1	15597
11:21:26	19.30	19.35	19.35	-0.05	1	15596
11:21:13	19.30	19.35	19.30	-0.10	8	15595
11:21:06	19.30	19.35	19.35	-0.05	1	15587
11:20:51	19.30	19.35	19.30	-0.10	1	15586
11:20:46	19.30	19.35	19.35	-0.05	1	15585
11:20:45	19.30	19.35	19.35	-0.05	1	15584
11:20:00	19.30	19.35	19.30	-0.10	2	15583
11:19:59	19.30	19.35	19.30	-0.10	1	15581
11:19:46	19.30	19.35	19.30	-0.10	1	15580
11:19:35	19.30	19.35	19.30	-0.10	1	15579
11:19:35	19.30	19.35	19.30	-0.10	1	15578
11:19:34	19.30	19.35	19.30	-0.10	1	15577
11:19:04	19.30	19.35	19.30	-0.10	5	15576
11:17:43	19.30	19.35	19.35	-0.05	1	15571
11:17:36	19.30	19.35	19.35	-0.05	1	15570
11:14:57	19.30	19.35	19.30	-0.10	8	15569
11:13:59	19.30	19.35	19.30	-0.10	1	15561
11:13:51	19.30	19.35	19.30	-0.10	1	15560
11:13:46	19.30	19.35	19.30	-0.10	2	15559
11:13:40	19.30	19.35	19.30	-0.10	2	15557
11:12:47	19.30	19.35	19.30	-0.10	1	15555
11:10:26	19.30	19.35	19.35	-0.05	1	15554
11:10:14	19.30	19.35	19.35	-0.05	1	15553
11:10:07	19.30	19.35	19.35	-0.05	1	15552
11:10:02	19.30	19.35	19.35	-0.05	1	15551
11:09:55	19.30	19.35	19.35	-0.05	1	15550
11:09:43	19.30	19.35	19.35	-0.05	1	15549
11:08:52	19.30	19.35	19.35	-0.05	6	15548
11:08:43	19.30	19.35	19.35	-0.05	2	15542
11:08:42	19.30	19.35	19.35	-0.05	3	15540
11:08:20	19.30	19.35	19.35	-0.05	1	15537
11:08:20	19.30	19.35	19.35	-0.05	1	15536
11:08:18	19.30	19.35	19.35	-0.05	1	15535
11:08:17	19.30	19.35	19.35	-0.05	1	15534
11:08:15	19.30	19.35	19.30	-0.10	1	15533
11:08:14	19.30	19.35	19.35	-0.05	2	15532
11:08:13	19.30	19.35	19.35	-0.05	1	15530
11:07:52	19.30	19.35	19.30	-0.10	3	15529
11:07:48	19.30	19.35	19.35	-0.05	1	15526
11:07:10	19.30	19.35	19.30	-0.10	4	15525
11:06:59	19.30	19.35	19.30	-0.10	10	15521
11:06:43	19.30	19.35	19.30	-0.10	10	15511
11:06:37	19.30	19.35	19.30	-0.10	1	15501
11:06:36	19.30	19.35	19.30	-0.10	2	15500
11:06:32	19.30	19.35	19.35	-0.05	1	15498
11:05:38	19.30	19.35	19.30	-0.10	1	15497
11:05:36	19.30	19.35	19.35	-0.05	1	15496
11:05:32	19.30	19.35	19.35	-0.05	1	15495
11:04:44	19.30	19.35	19.35	-0.05	2	15494
11:04:36	19.30	19.35	19.30	-0.10	17	15492
11:04:34	19.30	19.35	19.30	-0.10	5	15475
11:04:26	19.30	19.35	19.35	-0.05	1	15470
11:04:25	19.30	19.35	19.30	-0.10	89	15469
11:04:18	19.30	19.35	19.30	-0.10	46	15380
11:04:10	19.30	19.35	19.30	-0.10	74	15334
11:04:04	19.30	19.35	19.30	-0.10	1	15260
11:03:57	19.30	19.35	19.30	-0.10	2	15259
11:03:34	19.30	19.35	19.35	-0.05	1	15257
11:03:26	19.30	19.35	19.35	-0.05	6	15256
11:02:38	19.30	19.35	19.35	-0.05	1	15250
11:02:28	19.30	19.35	19.35	-0.05	1	15249
11:02:26	19.30	19.35	19.30	-0.10	56	15248
11:02:19	19.30	19.35	19.30	-0.10	3	15192
11:02:01	19.30	19.35	19.30	-0.10	3	15189
11:01:57	19.30	19.35	19.30	-0.10	1	15186
11:01:35	19.25	19.30	19.30	-0.10	1	15185
11:01:35	19.25	19.30	19.30	-0.10	1	15184
11:01:34	19.25	19.30	19.30	-0.10	7	15183
11:01:34	19.25	19.30	19.30	-0.10	7	15176
11:01:34	19.30	19.35	19.25	-0.15	4	15169
11:01:34	19.30	19.35	19.30	-0.10	74	15165
11:01:04	19.30	19.35	19.30	-0.10	8	15091
11:01:01	19.30	19.35	19.35	-0.05	1	15083
11:01:00	19.30	19.35	19.30	-0.10	48	15082
11:00:59	19.30	19.35	19.30	-0.10	10	15034
11:00:59	19.30	19.35	19.35	-0.05	1	15024
11:00:59	19.30	19.35	19.30	-0.10	24	15023
11:00:59	19.30	19.35	19.30	-0.10	189	14999
11:00:48	19.30	19.35	19.30	-0.10	9	14810
11:00:34	19.30	19.35	19.30	-0.10	2	14801
10:59:52	19.30	19.35	19.30	-0.10	2	14799
10:59:47	19.30	19.35	19.30	-0.10	1	14797
10:59:14	19.30	19.35	19.30	-0.10	4	14796
10:59:08	19.30	19.35	19.30	-0.10	80	14792
10:58:41	19.30	19.35	19.30	-0.10	7	14712
10:58:38	19.30	19.35	19.30	-0.10	2	14705
10:57:58	19.30	19.35	19.30	-0.10	10	14703
10:57:19	19.30	19.35	19.35	-0.05	10	14693
10:56:29	19.30	19.35	19.35	-0.05	1	14683
10:55:59	19.30	19.35	19.35	-0.05	12	14682
10:55:24	19.30	19.35	19.30	-0.10	1	14670
10:55:02	19.30	19.35	19.30	-0.10	1	14669
10:54:50	19.30	19.35	19.35	-0.05	1	14668
10:54:37	19.30	19.35	19.35	-0.05	1	14667
10:54:36	19.30	19.35	19.35	-0.05	1	14666
10:54:35	19.30	19.35	19.35	-0.05	3	14665
10:54:35	19.30	19.35	19.30	-0.10	42	14662
10:54:35	19.30	19.35	19.30	-0.10	294	14620
10:54:31	19.30	19.35	19.35	-0.05	1	14326
10:54:14	19.30	19.35	19.35	-0.05	1	14325
10:54:11	19.30	19.35	19.30	-0.10	1	14324
10:54:04	19.30	19.35	19.35	-0.05	1	14323
10:53:38	19.30	19.35	19.30	-0.10	2	14322
10:53:38	19.30	19.35	19.35	-0.05	1	14320
10:53:36	19.30	19.35	19.35	-0.05	2	14319
10:53:33	19.30	19.35	19.35	-0.05	1	14317
10:53:19	19.30	19.35	19.35	-0.05	1	14316
10:52:50	19.30	19.35	19.35	-0.05	1	14315
10:52:48	19.30	19.35	19.35	-0.05	4	14314
10:52:39	19.30	19.35	19.35	-0.05	1	14310
10:52:34	19.30	19.35	19.35	-0.05	2	14309
10:52:30	19.30	19.35	19.35	-0.05	1	14307
10:52:23	19.30	19.35	19.35	-0.05	1	14306
10:52:13	19.30	19.35	19.35	-0.05	1	14305
10:52:12	19.30	19.35	19.35	-0.05	1	14304
10:52:07	19.30	19.35	19.35	-0.05	2	14303
10:51:49	19.30	19.35	19.35	-0.05	1	14301
10:51:43	19.30	19.35	19.35	-0.05	1	14300
10:51:31	19.30	19.35	19.35	-0.05	1	14299
10:51:09	19.30	19.35	19.35	-0.05	1	14298
10:51:01	19.30	19.35	19.30	-0.10	21	14297
10:50:49	19.30	19.35	19.35	-0.05	1	14276
10:50:25	19.30	19.35	19.30	-0.10	6	14275
10:50:20	19.30	19.35	19.35	-0.05	1	14269
10:50:10	19.30	19.35	19.35	-0.05	1	14268
10:50:06	19.30	19.35	19.35	-0.05	17	14267
10:50:05	19.30	19.35	19.35	-0.05	3	14250
10:50:03	19.30	19.35	19.30	-0.10	5	14247
10:49:51	19.30	19.35	19.35	-0.05	1	14242
10:49:43	19.30	19.35	19.35	-0.05	2	14241
10:49:40	19.30	19.35	19.35	-0.05	1	14239
10:49:39	19.30	19.35	19.35	-0.05	1	14238
10:49:36	19.30	19.35	19.35	-0.05	2	14237
10:49:35	19.30	19.35	19.35	-0.05	1	14235
10:49:31	19.30	19.35	19.35	-0.05	1	14234
10:49:24	19.30	19.35	19.35	-0.05	1	14233
10:49:23	19.30	19.35	19.35	-0.05	4	14232
10:49:20	19.30	19.35	19.35	-0.05	2	14228
10:49:18	19.35	19.40	19.35	-0.05	27	14226
10:49:17	19.30	19.40	19.40	0	1	14199
10:49:17	19.35	19.40	19.35	-0.05	1	14198
10:49:17	19.35	19.40	19.35	-0.05	4	14197
10:49:17	19.30	19.35	19.35	-0.05	3	14193
10:49:17	19.30	19.35	19.35	-0.05	3	14190
10:49:16	19.30	19.35	19.35	-0.05	5	14187
10:49:14	19.30	19.35	19.35	-0.05	11	14182
10:49:14	19.30	19.35	19.35	-0.05	1	14171
10:49:13	19.30	19.35	19.35	-0.05	1	14170
10:49:05	19.30	19.35	19.35	-0.05	1	14169
10:49:00	19.30	19.35	19.35	-0.05	2	14168
10:48:52	19.30	19.35	19.35	-0.05	1	14166
10:48:45	19.30	19.35	19.35	-0.05	1	14165
10:48:45	19.30	19.35	19.35	-0.05	1	14164
10:48:35	19.30	19.35	19.35	-0.05	1	14163
10:48:27	19.30	19.35	19.35	-0.05	1	14162
10:48:11	19.30	19.35	19.35	-0.05	1	14161
10:48:05	19.30	19.35	19.35	-0.05	1	14160
10:48:05	19.30	19.35	19.35	-0.05	1	14159
10:47:52	19.30	19.35	19.30	-0.10	10	14158
10:47:45	19.30	19.35	19.35	-0.05	1	14148
10:47:45	19.30	19.35	19.35	-0.05	1	14147
10:47:28	19.30	19.35	19.35	-0.05	1	14146
10:47:28	19.30	19.35	19.35	-0.05	1	14145
10:47:26	19.30	19.35	19.35	-0.05	1	14144
10:47:25	19.30	19.35	19.35	-0.05	1	14143
10:47:06	19.30	19.35	19.35	-0.05	1	14142
10:46:58	19.30	19.35	19.35	-0.05	1	14141
10:46:51	19.30	19.35	19.35	-0.05	1	14140
10:46:35	19.30	19.35	19.35	-0.05	1	14139
10:46:30	19.30	19.35	19.35	-0.05	2	14138
10:46:22	19.30	19.35	19.35	-0.05	1	14136
10:46:09	19.30	19.35	19.35	-0.05	1	14135
10:46:03	19.30	19.40	19.40	0	4	14134
10:46:02	19.30	19.40	19.40	0	1	14130
10:46:02	19.35	19.40	19.35	-0.05	28	14129
10:46:01	19.30	19.40	19.30	-0.10	8	14101
10:46:01	19.30	19.40	19.40	0	10	14093
10:46:01	19.35	19.40	19.35	-0.05	16	14083
10:46:01	19.35	19.40	19.35	-0.05	4	14067
10:46:01	19.35	19.40	19.35	-0.05	2	14063
10:46:01	19.30	19.35	19.35	-0.05	3	14061
10:46:01	19.30	19.35	19.35	-0.05	1	14058
10:46:01	19.30	19.35	19.30	-0.10	19	14057
10:46:01	19.30	19.35	19.35	-0.05	72	14038
10:46:01	19.25	19.30	19.30	-0.10	309	13966
10:46:01	19.25	19.30	19.30	-0.10	48	13657
10:46:01	19.25	19.30	19.30	-0.10	497	13609
10:45:54	19.25	19.30	19.25	-0.15	3	13112
10:45:54	19.25	19.30	19.30	-0.10	1	13109
10:45:52	19.25	19.30	19.25	-0.15	6	13108
10:45:43	19.25	19.30	19.30	-0.10	1	13102
10:45:43	19.25	19.30	19.30	-0.10	3	13101
10:45:42	19.25	19.30	19.30	-0.10	3	13098
10:45:41	19.25	19.30	19.30	-0.10	2	13095
10:45:29	19.25	19.30	19.30	-0.10	1	13093
10:45:29	19.25	19.30	19.30	-0.10	50	13092
10:45:18	19.25	19.30	19.25	-0.15	2	13042
10:45:14	19.25	19.30	19.25	-0.15	10	13040
10:45:11	19.25	19.30	19.25	-0.15	29	13030
10:45:07	19.25	19.30	19.25	-0.15	5	13001
10:45:04	19.25	19.30	19.25	-0.15	10	12996
10:45:02	19.25	19.30	19.25	-0.15	2	12986
10:45:02	19.25	19.30	19.25	-0.15	9	12984
10:44:51	19.25	19.30	19.25	-0.15	2	12975
10:44:40	19.25	19.30	19.25	-0.15	1	12973
10:44:38	19.25	19.30	19.30	-0.10	1	12972
10:44:38	19.25	19.30	19.25	-0.15	2	12971
10:44:26	19.25	19.30	19.25	-0.15	4	12969
10:44:23	19.25	19.30	19.25	-0.15	2	12965
10:44:21	19.25	19.30	19.30	-0.10	1	12963
10:44:13	19.25	19.30	19.25	-0.15	1	12962
10:44:10	19.25	19.30	19.25	-0.15	6	12961
10:44:05	19.25	19.30	19.25	-0.15	2	12955
10:44:05	19.25	19.30	19.25	-0.15	1	12953
10:43:55	19.25	19.30	19.30	-0.10	5	12952
10:43:52	19.25	19.30	19.30	-0.10	1	12947
10:43:51	19.25	19.30	19.25	-0.15	5	12946
10:43:38	19.25	19.30	19.30	-0.10	2	12941
10:43:37	19.25	19.30	19.25	-0.15	18	12939
10:43:36	19.25	19.30	19.30	-0.10	20	12921
10:43:31	19.25	19.30	19.25	-0.15	9	12901
10:43:25	19.25	19.30	19.25	-0.15	15	12892
10:43:24	19.25	19.30	19.30	-0.10	1	12877
10:43:23	19.25	19.30	19.25	-0.15	25	12876
10:43:16	19.25	19.30	19.25	-0.15	1	12851
10:43:13	19.25	19.30	19.25	-0.15	1	12850
10:43:10	19.25	19.30	19.30	-0.10	1	12849
10:43:09	19.25	19.30	19.25	-0.15	2	12848
10:42:43	19.25	19.30	19.25	-0.15	2	12846
10:42:37	19.25	19.30	19.25	-0.15	6	12844
10:42:23	19.25	19.30	19.25	-0.15	10	12838
10:41:57	19.25	19.30	19.25	-0.15	2	12828
10:41:57	19.25	19.30	19.25	-0.15	4	12826
10:41:57	19.25	19.30	19.25	-0.15	2	12822
10:41:53	19.25	19.30	19.25	-0.15	1	12820
10:41:38	19.25	19.30	19.25	-0.15	8	12819
10:41:37	19.25	19.30	19.25	-0.15	14	12811
10:41:22	19.25	19.30	19.25	-0.15	1	12797
10:41:02	19.25	19.30	19.25	-0.15	28	12796
10:41:00	19.25	19.30	19.25	-0.15	2	12768
10:41:00	19.25	19.30	19.25	-0.15	2	12766
10:40:53	19.25	19.30	19.25	-0.15	9	12764
10:40:52	19.25	19.30	19.25	-0.15	22	12755
10:40:48	19.25	19.30	19.30	-0.10	1	12733
10:40:33	19.25	19.30	19.30	-0.10	5	12732
10:40:31	19.25	19.30	19.25	-0.15	1	12727
10:40:29	19.25	19.30	19.30	-0.10	1	12726
10:40:27	19.25	19.30	19.25	-0.15	12	12725
10:40:26	19.25	19.30	19.30	-0.10	1	12713
10:40:26	19.25	19.30	19.25	-0.15	7	12712
10:40:26	19.25	19.30	19.25	-0.15	75	12705
10:40:25	19.25	19.30	19.25	-0.15	11	12630
10:40:21	19.25	19.30	19.30	-0.10	1	12619
10:40:13	19.25	19.30	19.25	-0.15	11	12618
10:40:11	19.25	19.30	19.30	-0.10	1	12607
10:40:11	19.25	19.30	19.25	-0.15	75	12606
10:40:04	19.25	19.30	19.30	-0.10	2	12531
10:39:57	19.25	19.30	19.30	-0.10	1	12529
10:39:55	19.25	19.30	19.30	-0.10	3	12528
10:39:50	19.25	19.30	19.25	-0.15	10	12525
10:39:26	19.25	19.30	19.30	-0.10	1	12515
10:39:26	19.25	19.30	19.25	-0.15	52	12514
10:39:04	19.25	19.30	19.25	-0.15	33	12462
10:39:04	19.30	19.35	19.30	-0.10	92	12429
10:39:03	19.30	19.35	19.30	-0.10	116	12337
10:39:03	19.30	19.35	19.35	-0.05	1	12221
10:39:03	19.30	19.35	19.30	-0.10	1	12220
10:39:03	19.30	19.35	19.30	-0.10	27	12219
10:39:03	19.30	19.35	19.30	-0.10	29	12192
10:39:03	19.30	19.35	19.30	-0.10	188	12163
10:39:03	19.30	19.35	19.30	-0.10	499	11975
10:39:03	19.30	19.35	19.30	-0.10	17	11476
10:38:44	19.30	19.35	19.30	-0.10	1	11459
10:38:25	19.30	19.35	19.30	-0.10	10	11458
10:38:21	19.30	19.35	19.30	-0.10	1	11448
10:38:17	19.30	19.35	19.30	-0.10	8	11447
10:38:13	19.30	19.35	19.30	-0.10	23	11439
10:38:11	19.30	19.35	19.30	-0.10	22	11416
10:38:02	19.30	19.35	19.30	-0.10	2	11394
10:37:48	19.30	19.35	19.30	-0.10	1	11392
10:37:34	19.30	19.35	19.30	-0.10	10	11391
10:37:33	19.30	19.35	19.30	-0.10	14	11381
10:37:26	19.30	19.35	19.30	-0.10	63	11367
10:37:21	19.30	19.35	19.30	-0.10	23	11304
10:37:05	19.30	19.35	19.30	-0.10	23	11281
10:36:48	19.30	19.35	19.30	-0.10	24	11258
10:36:47	19.35	19.40	19.35	-0.05	5	11234
10:36:47	19.35	19.40	19.35	-0.05	304	11229
10:36:40	19.35	19.40	19.35	-0.05	1	10925
10:36:38	19.35	19.40	19.35	-0.05	14	10924
10:36:36	19.35	19.40	19.35	-0.05	39	10910
10:36:35	19.35	19.40	19.40	0	2	10871
10:36:34	19.35	19.40	19.35	-0.05	29	10869
10:36:34	19.35	19.40	19.35	-0.05	24	10840
10:36:34	19.35	19.40	19.35	-0.05	75	10816
10:36:34	19.35	19.40	19.35	-0.05	45	10741
10:36:34	19.35	19.40	19.35	-0.05	2	10696
10:36:34	19.35	19.40	19.35	-0.05	121	10694
10:36:34	19.35	19.40	19.35	-0.05	8	10573
10:36:31	19.35	19.40	19.35	-0.05	6	10565
10:36:24	19.35	19.40	19.35	-0.05	35	10559
10:36:13	19.35	19.40	19.35	-0.05	7	10524
10:35:42	19.35	19.40	19.35	-0.05	2	10517
10:35:40	19.35	19.40	19.35	-0.05	2	10515
10:35:26	19.35	19.40	19.35	-0.05	11	10513
10:35:19	19.35	19.40	19.35	-0.05	1	10502
10:35:09	19.35	19.40	19.35	-0.05	1	10501
10:35:00	19.35	19.40	19.35	-0.05	5	10500
10:34:48	19.35	19.40	19.35	-0.05	2	10495
10:34:45	19.35	19.40	19.35	-0.05	1	10493
10:32:53	19.35	19.40	19.40	0	1	10492
10:32:51	19.35	19.40	19.35	-0.05	8	10491
10:32:39	19.35	19.40	19.40	0	1	10483
10:32:13	19.35	19.40	19.40	0	1	10482
10:31:44	19.35	19.40	19.40	0	1	10481
10:31:31	19.35	19.40	19.40	0	1	10480
10:31:31	19.35	19.40	19.35	-0.05	6	10479
10:31:15	19.35	19.40	19.40	0	1	10473
10:30:42	19.35	19.40	19.40	0	1	10472
10:30:41	19.35	19.40	19.40	0	1	10471
10:30:17	19.35	19.40	19.35	-0.05	1	10470
10:30:11	19.35	19.40	19.40	0	1	10469
10:29:57	19.35	19.40	19.35	-0.05	2	10468
10:29:34	19.35	19.40	19.35	-0.05	8	10466
10:29:02	19.35	19.40	19.40	0	1	10458
10:27:39	19.35	19.40	19.40	0	10	10457
10:27:34	19.35	19.40	19.35	-0.05	10	10447
10:27:19	19.35	19.40	19.40	0	1	10437
10:26:31	19.35	19.40	19.40	0	1	10436
10:26:28	19.35	19.40	19.35	-0.05	5	10435
10:26:12	19.35	19.40	19.40	0	1	10430
10:26:02	19.35	19.40	19.35	-0.05	8	10429
10:25:49	19.35	19.40	19.40	0	1	10421
10:24:52	19.35	19.40	19.40	0	1	10420
10:24:37	19.35	19.40	19.40	0	2	10419
10:24:27	19.35	19.40	19.40	0	1	10417
10:24:25	19.35	19.40	19.40	0	1	10416
10:24:25	19.35	19.40	19.40	0	5	10415
10:24:25	19.40	19.45	19.40	0	173	10410
10:24:25	19.40	19.45	19.40	0	175	10237
10:24:25	19.40	19.45	19.40	0	43	10062
10:24:25	19.40	19.45	19.40	0	499	10019
10:24:25	19.40	19.45	19.40	0	134	9520
10:24:08	19.40	19.45	19.45	+0.05	1	9386
10:24:02	19.40	19.45	19.45	+0.05	1	9385
10:23:44	19.40	19.45	19.45	+0.05	2	9384
10:23:19	19.40	19.45	19.45	+0.05	2	9382
10:22:54	19.40	19.45	19.45	+0.05	1	9380
10:22:11	19.40	19.45	19.45	+0.05	1	9379
10:21:58	19.40	19.45	19.40	0	2	9378
10:21:44	19.40	19.45	19.40	0	10	9376
10:21:41	19.40	19.45	19.45	+0.05	1	9366
10:21:36	19.40	19.45	19.45	+0.05	1	9365
10:21:14	19.40	19.45	19.45	+0.05	1	9364
10:21:14	19.40	19.45	19.40	0	10	9363
10:21:13	19.40	19.45	19.45	+0.05	1	9353
10:20:26	19.40	19.45	19.45	+0.05	1	9352
10:20:25	19.40	19.45	19.45	+0.05	1	9351
10:19:52	19.40	19.45	19.45	+0.05	2	9350
10:19:31	19.40	19.45	19.45	+0.05	1	9348
10:19:26	19.40	19.45	19.45	+0.05	1	9347
10:19:25	19.40	19.45	19.45	+0.05	1	9346
10:19:21	19.40	19.45	19.40	0	2	9345
10:19:11	19.40	19.45	19.45	+0.05	1	9343
10:18:40	19.40	19.45	19.45	+0.05	3	9342
10:18:35	19.40	19.45	19.45	+0.05	1	9339
10:18:18	19.40	19.45	19.40	0	2	9338
10:17:47	19.40	19.45	19.45	+0.05	5	9336
10:17:44	19.40	19.45	19.45	+0.05	1	9331
10:17:26	19.40	19.45	19.45	+0.05	1	9330
10:17:12	19.40	19.45	19.45	+0.05	1	9329
10:17:01	19.40	19.45	19.45	+0.05	24	9328
10:16:58	19.40	19.45	19.45	+0.05	25	9304
10:16:54	19.40	19.45	19.45	+0.05	1	9279
10:16:54	19.40	19.45	19.45	+0.05	25	9278
10:16:52	19.40	19.45	19.45	+0.05	1	9253
10:16:49	19.40	19.45	19.45	+0.05	2	9252
10:16:37	19.40	19.45	19.45	+0.05	1	9250
10:16:19	19.40	19.45	19.45	+0.05	55	9249
10:16:18	19.40	19.45	19.45	+0.05	1	9194
10:16:05	19.40	19.45	19.40	0	1	9193
10:15:58	19.40	19.45	19.40	0	2	9192
10:15:57	19.40	19.45	19.45	+0.05	1	9190
10:15:29	19.40	19.45	19.45	+0.05	3	9189
10:15:29	19.40	19.45	19.45	+0.05	4	9186
10:15:26	19.40	19.45	19.45	+0.05	1	9182
10:15:15	19.40	19.45	19.45	+0.05	1	9181
10:15:13	19.40	19.45	19.45	+0.05	2	9180
10:15:13	19.40	19.45	19.45	+0.05	3	9178
10:15:13	19.40	19.45	19.45	+0.05	4	9175
10:15:12	19.40	19.45	19.45	+0.05	3	9171
10:14:52	19.40	19.45	19.40	0	1	9168
10:14:36	19.40	19.45	19.45	+0.05	2	9167
10:14:18	19.40	19.45	19.45	+0.05	1	9165
10:13:50	19.40	19.45	19.45	+0.05	1	9164
10:13:29	19.40	19.45	19.40	0	1	9163
10:13:04	19.40	19.45	19.45	+0.05	1	9162
10:13:00	19.40	19.45	19.45	+0.05	1	9161
10:12:42	19.40	19.45	19.40	0	10	9160
10:11:45	19.40	19.45	19.40	0	1	9150
10:11:30	19.40	19.45	19.40	0	1	9149
10:11:08	19.40	19.45	19.40	0	2	9148
10:10:56	19.40	19.45	19.40	0	1	9146
10:10:35	19.40	19.45	19.40	0	1	9145
10:10:15	19.40	19.45	19.45	+0.05	1	9144
10:09:43	19.40	19.45	19.40	0	1	9143
10:09:08	19.40	19.45	19.45	+0.05	5	9142
10:09:05	19.40	19.45	19.40	0	1	9137
10:08:54	19.40	19.45	19.45	+0.05	5	9136
10:08:51	19.40	19.45	19.40	0	20	9131
10:08:44	19.40	19.45	19.40	0	7	9111
10:08:03	19.40	19.45	19.45	+0.05	1	9104
10:07:56	19.40	19.45	19.45	+0.05	2	9103
10:07:45	19.40	19.45	19.45	+0.05	1	9101
10:07:26	19.40	19.45	19.45	+0.05	5	9100
10:07:09	19.40	19.45	19.45	+0.05	3	9095
10:07:00	19.40	19.45	19.45	+0.05	1	9092
10:07:00	19.40	19.45	19.40	0	3	9091
10:06:44	19.40	19.45	19.45	+0.05	5	9088
10:06:29	19.40	19.45	19.45	+0.05	1	9083
10:06:22	19.40	19.45	19.45	+0.05	24	9082
10:06:22	19.40	19.45	19.45	+0.05	49	9058
10:06:14	19.40	19.45	19.45	+0.05	1	9009
10:06:02	19.40	19.45	19.45	+0.05	1	9008
10:05:55	19.40	19.45	19.45	+0.05	1	9007
10:05:48	19.40	19.45	19.45	+0.05	1	9006
10:05:31	19.40	19.45	19.45	+0.05	43	9005
10:05:30	19.40	19.45	19.40	0	1	8962
10:05:27	19.40	19.45	19.45	+0.05	1	8961
10:05:25	19.40	19.45	19.45	+0.05	50	8960
10:05:25	19.40	19.45	19.45	+0.05	2	8910
10:05:12	19.40	19.45	19.45	+0.05	50	8908
10:05:06	19.40	19.45	19.45	+0.05	50	8858
10:04:50	19.40	19.45	19.45	+0.05	1	8808
10:04:37	19.40	19.45	19.45	+0.05	2	8807
10:04:37	19.40	19.45	19.45	+0.05	32	8805
10:04:36	19.40	19.45	19.40	0	4	8773
10:04:36	19.35	19.40	19.40	0	88	8769
10:04:36	19.35	19.40	19.40	0	1	8681
10:04:36	19.35	19.40	19.40	0	1	8680
10:04:36	19.35	19.40	19.40	0	1	8679
10:04:36	19.35	19.40	19.40	0	2	8678
10:04:36	19.35	19.40	19.40	0	419	8676
10:04:36	19.35	19.40	19.40	0	5	8257
10:04:34	19.35	19.40	19.40	0	50	8252
10:04:32	19.35	19.40	19.40	0	1	8202
10:04:29	19.35	19.40	19.35	-0.05	1	8201
10:04:22	19.35	19.40	19.40	0	1	8200
10:04:07	19.35	19.40	19.40	0	48	8199
10:04:06	19.35	19.40	19.40	0	1	8151
10:04:05	19.35	19.40	19.40	0	292	8150
10:04:04	19.35	19.40	19.40	0	2	7858
10:03:56	19.35	19.40	19.40	0	20	7856
10:03:55	19.35	19.40	19.35	-0.05	8	7836
10:03:42	19.35	19.40	19.35	-0.05	1	7828
10:03:32	19.35	19.40	19.40	0	15	7827
10:03:30	19.35	19.40	19.35	-0.05	2	7812
10:03:30	19.35	19.40	19.40	0	1	7810
10:03:26	19.35	19.40	19.40	0	2	7809
10:03:15	19.35	19.40	19.40	0	8	7807
10:03:10	19.35	19.40	19.35	-0.05	2	7799
10:03:03	19.35	19.40	19.35	-0.05	10	7797
10:02:55	19.35	19.40	19.35	-0.05	2	7787
10:02:30	19.35	19.40	19.40	0	3	7785
10:02:20	19.35	19.40	19.35	-0.05	2	7782
10:02:17	19.35	19.40	19.35	-0.05	2	7780
10:02:16	19.35	19.40	19.40	0	1	7778
10:02:11	19.35	19.40	19.35	-0.05	3	7777
10:02:04	19.35	19.40	19.35	-0.05	10	7774
10:02:00	19.35	19.40	19.35	-0.05	2	7764
10:01:45	19.35	19.40	19.35	-0.05	2	7762
10:01:40	19.35	19.40	19.35	-0.05	2	7760
10:01:19	19.35	19.40	19.35	-0.05	2	7758
10:01:10	19.35	19.40	19.35	-0.05	2	7756
10:00:55	19.35	19.40	19.35	-0.05	1	7754
10:00:52	19.35	19.40	19.35	-0.05	1	7753
10:00:42	19.35	19.40	19.35	-0.05	5	7752
10:00:27	19.35	19.40	19.35	-0.05	2	7747
10:00:16	19.35	19.40	19.35	-0.05	9	7745
10:00:13	19.35	19.40	19.40	0	10	7736
10:00:13	19.35	19.40	19.40	0	1	7726
10:00:06	19.35	19.40	19.40	0	1	7725
10:00:05	19.35	19.40	19.35	-0.05	2	7724
09:59:52	19.35	19.40	19.40	0	2	7722
09:59:48	19.35	19.40	19.35	-0.05	2	7720
09:59:37	19.35	19.40	19.40	0	1	7718
09:59:36	19.35	19.40	19.35	-0.05	8	7717
09:59:36	19.35	19.40	19.35	-0.05	12	7709
09:59:33	19.35	19.40	19.40	0	1	7697
09:59:26	19.35	19.40	19.35	-0.05	7	7696
09:59:07	19.35	19.40	19.40	0	3	7689
09:58:58	19.35	19.40	19.35	-0.05	2	7686
09:58:32	19.35	19.40	19.35	-0.05	6	7684
09:58:11	19.35	19.40	19.35	-0.05	1	7678
09:58:02	19.35	19.40	19.35	-0.05	5	7677
09:57:57	19.35	19.40	19.35	-0.05	2	7672
09:57:56	19.35	19.40	19.35	-0.05	3	7670
09:57:50	19.35	19.40	19.40	0	10	7667
09:57:44	19.35	19.40	19.35	-0.05	10	7657
09:57:05	19.35	19.40	19.35	-0.05	2	7647
09:56:41	19.35	19.40	19.35	-0.05	16	7645
09:56:24	19.35	19.40	19.40	0	1	7629
09:56:16	19.35	19.40	19.40	0	1	7628
09:56:15	19.35	19.40	19.35	-0.05	81	7627
09:56:13	19.35	19.40	19.40	0	10	7546
09:56:09	19.35	19.40	19.35	-0.05	3	7536
09:56:00	19.35	19.40	19.40	0	5	7533
09:55:58	19.35	19.40	19.35	-0.05	10	7528
09:55:53	19.35	19.40	19.40	0	10	7518
09:55:51	19.35	19.40	19.40	0	2	7508
09:55:44	19.35	19.40	19.35	-0.05	4	7506
09:55:34	19.35	19.40	19.40	0	10	7502
09:55:34	19.35	19.40	19.35	-0.05	8	7492
09:55:32	19.35	19.40	19.35	-0.05	7	7484
09:55:24	19.35	19.40	19.35	-0.05	3	7477
09:55:23	19.35	19.40	19.35	-0.05	11	7474
09:55:13	19.35	19.40	19.35	-0.05	1	7463
09:55:09	19.35	19.40	19.40	0	1	7462
09:55:01	19.35	19.40	19.35	-0.05	5	7461
09:54:37	19.35	19.40	19.40	0	5	7456
09:54:25	19.35	19.40	19.35	-0.05	2	7451
09:54:24	19.35	19.40	19.40	0	10	7449
09:54:19	19.35	19.40	19.35	-0.05	8	7439
09:54:15	19.35	19.40	19.35	-0.05	6	7431
09:54:09	19.35	19.40	19.35	-0.05	2	7425
09:54:07	19.35	19.40	19.40	0	1	7423
09:53:52	19.35	19.40	19.40	0	1	7422
09:53:51	19.35	19.40	19.35	-0.05	6	7421
09:53:37	19.35	19.40	19.40	0	1	7415
09:53:30	19.35	19.40	19.40	0	5	7414
09:53:21	19.35	19.40	19.40	0	1	7409
09:53:21	19.35	19.40	19.35	-0.05	2	7408
09:53:20	19.35	19.40	19.35	-0.05	9	7406
09:53:12	19.35	19.40	19.35	-0.05	1	7397
09:53:06	19.35	19.40	19.40	0	1	7396
09:52:44	19.35	19.40	19.35	-0.05	11	7395
09:52:40	19.35	19.40	19.35	-0.05	6	7384
09:52:25	19.35	19.40	19.40	0	7	7378
09:52:23	19.35	19.40	19.35	-0.05	10	7371
09:52:23	19.35	19.40	19.35	-0.05	1	7361
09:52:18	19.35	19.40	19.35	-0.05	15	7360
09:52:04	19.35	19.40	19.35	-0.05	2	7345
09:52:03	19.35	19.40	19.35	-0.05	50	7343
09:52:03	19.35	19.40	19.40	0	10	7293
09:52:01	19.35	19.40	19.40	0	1	7283
09:52:01	19.35	19.40	19.35	-0.05	1	7282
09:51:58	19.35	19.40	19.35	-0.05	2	7281
09:51:52	19.35	19.40	19.35	-0.05	15	7279
09:51:47	19.35	19.40	19.35	-0.05	9	7264
09:51:46	19.35	19.40	19.35	-0.05	7	7255
09:51:44	19.35	19.40	19.35	-0.05	5	7248
09:51:40	19.35	19.40	19.35	-0.05	16	7243
09:51:16	19.35	19.40	19.35	-0.05	1	7227
09:50:46	19.35	19.40	19.35	-0.05	1	7226
09:50:45	19.35	19.40	19.40	0	2	7225
09:50:42	19.35	19.40	19.35	-0.05	15	7223
09:50:34	19.35	19.40	19.40	0	2	7208
09:50:24	19.35	19.40	19.40	0	2	7206
09:50:24	19.35	19.40	19.40	0	1	7204
09:50:22	19.35	19.40	19.40	0	13	7203
09:50:22	19.35	19.40	19.35	-0.05	2	7190
09:50:20	19.40	19.45	19.40	0	343	7188
09:50:20	19.40	19.45	19.40	0	19	6845
09:50:20	19.40	19.45	19.40	0	22	6826
09:50:20	19.40	19.45	19.40	0	5	6804
09:50:17	19.40	19.45	19.40	0	3	6799
09:50:17	19.40	19.45	19.45	+0.05	10	6796
09:50:16	19.40	19.45	19.40	0	5	6786
09:50:14	19.40	19.45	19.40	0	1	6781
09:49:53	19.40	19.45	19.40	0	2	6780
09:49:50	19.40	19.45	19.40	0	10	6778
09:49:42	19.40	19.45	19.45	+0.05	1	6768
09:49:37	19.40	19.45	19.40	0	1	6767
09:49:22	19.40	19.45	19.40	0	3	6766
09:49:20	19.40	19.45	19.40	0	20	6763
09:49:14	19.40	19.45	19.40	0	21	6743
09:49:11	19.40	19.45	19.40	0	15	6722
09:48:49	19.40	19.45	19.40	0	5	6707
09:48:25	19.40	19.45	19.45	+0.05	3	6702
09:47:55	19.40	19.45	19.40	0	2	6699
09:47:48	19.40	19.45	19.40	0	1	6697
09:47:45	19.40	19.45	19.40	0	2	6696
09:47:40	19.40	19.45	19.45	+0.05	1	6694
09:47:40	19.40	19.45	19.40	0	2	6693
09:47:13	19.40	19.45	19.45	+0.05	1	6691
09:47:13	19.40	19.45	19.40	0	32	6690
09:47:12	19.40	19.45	19.40	0	26	6658
09:47:12	19.40	19.45	19.40	0	71	6632
09:47:12	19.40	19.45	19.40	0	174	6561
09:47:08	19.40	19.45	19.40	0	1	6387
09:47:00	19.40	19.45	19.40	0	1	6386
09:46:59	19.40	19.45	19.40	0	1	6385
09:46:50	19.40	19.45	19.40	0	12	6384
09:46:44	19.40	19.45	19.40	0	1	6372
09:46:37	19.40	19.45	19.40	0	13	6371
09:46:21	19.40	19.45	19.45	+0.05	1	6358
09:46:18	19.40	19.45	19.45	+0.05	2	6357
09:46:10	19.40	19.45	19.45	+0.05	1	6355
09:46:10	19.40	19.45	19.45	+0.05	1	6354
09:46:04	19.40	19.45	19.45	+0.05	2	6353
09:46:01	19.40	19.45	19.45	+0.05	1	6351
09:45:58	19.40	19.45	19.40	0	8	6350
09:45:39	19.40	19.45	19.45	+0.05	1	6342
09:45:03	19.40	19.45	19.40	0	2	6341
09:45:01	19.40	19.45	19.40	0	1	6339
09:44:38	19.40	19.45	19.40	0	9	6338
09:44:06	19.40	19.45	19.40	0	25	6329
09:43:51	19.40	19.45	19.45	+0.05	1	6304
09:43:36	19.40	19.45	19.45	+0.05	10	6303
09:43:30	19.40	19.45	19.40	0	1	6293
09:42:58	19.40	19.45	19.40	0	9	6292
09:42:45	19.40	19.45	19.40	0	2	6283
09:42:42	19.40	19.45	19.40	0	2	6281
09:42:04	19.40	19.45	19.40	0	2	6279
09:42:03	19.40	19.45	19.40	0	2	6277
09:41:53	19.40	19.45	19.40	0	21	6275
09:41:30	19.40	19.45	19.40	0	1	6254
09:41:18	19.40	19.45	19.40	0	11	6253
09:40:46	19.40	19.45	19.40	0	1	6242
09:40:40	19.40	19.45	19.40	0	1	6241
09:40:35	19.40	19.45	19.45	+0.05	1	6240
09:40:35	19.40	19.45	19.40	0	1	6239
09:40:11	19.40	19.45	19.40	0	8	6238
09:40:08	19.40	19.45	19.40	0	1	6230
09:39:50	19.40	19.45	19.45	+0.05	1	6229
09:39:50	19.40	19.45	19.40	0	49	6228
09:39:48	19.40	19.45	19.40	0	5	6179
09:39:45	19.40	19.45	19.40	0	1	6174
09:39:41	19.40	19.45	19.40	0	1	6173
09:39:36	19.40	19.45	19.40	0	1	6172
09:39:23	19.40	19.45	19.40	0	2	6171
09:39:16	19.40	19.45	19.40	0	2	6169
09:39:13	19.40	19.45	19.40	0	70	6167
09:38:55	19.40	19.45	19.45	+0.05	1	6097
09:38:54	19.40	19.45	19.40	0	1	6096
09:38:40	19.40	19.45	19.45	+0.05	1	6095
09:38:40	19.40	19.45	19.40	0	1	6094
09:38:27	19.40	19.45	19.40	0	5	6093
09:38:18	19.40	19.45	19.40	0	9	6088
09:37:21	19.40	19.45	19.45	+0.05	1	6079
09:37:20	19.40	19.45	19.40	0	9	6078
09:37:19	19.40	19.45	19.40	0	3	6069
09:37:13	19.40	19.45	19.40	0	5	6066
09:37:12	19.40	19.45	19.40	0	1	6061
09:37:01	19.40	19.45	19.40	0	10	6060
09:36:57	19.40	19.45	19.45	+0.05	5	6050
09:36:43	19.40	19.45	19.40	0	2	6045
09:36:37	19.40	19.45	19.40	0	1	6043
09:36:23	19.40	19.45	19.40	0	1	6042
09:36:03	19.40	19.45	19.45	+0.05	1	6041
09:36:00	19.40	19.45	19.45	+0.05	1	6040
09:35:55	19.40	19.45	19.45	+0.05	5	6039
09:35:38	19.40	19.45	19.40	0	2	6034
09:35:36	19.40	19.45	19.40	0	50	6032
09:35:20	19.40	19.45	19.45	+0.05	2	5982
09:35:08	19.40	19.45	19.40	0	26	5980
09:35:07	19.40	19.45	19.45	+0.05	5	5954
09:35:07	19.45	19.50	19.45	+0.05	58	5949
09:35:07	19.45	19.50	19.45	+0.05	131	5891
09:35:07	19.45	19.50	19.45	+0.05	41	5760
09:34:55	19.45	19.50	19.45	+0.05	1	5719
09:34:22	19.45	19.50	19.45	+0.05	1	5718
09:34:05	19.45	19.50	19.50	+0.10	1	5717
09:33:58	19.45	19.50	19.50	+0.10	2	5716
09:33:58	19.45	19.50	19.50	+0.10	1	5714
09:33:51	19.45	19.50	19.50	+0.10	7	5713
09:33:50	19.45	19.50	19.50	+0.10	2	5706
09:33:08	19.45	19.50	19.50	+0.10	5	5704
09:32:53	19.45	19.50	19.50	+0.10	1	5699
09:32:48	19.45	19.50	19.50	+0.10	3	5698
09:32:46	19.45	19.50	19.45	+0.05	2	5695
09:32:44	19.45	19.50	19.50	+0.10	10	5693
09:32:35	19.45	19.50	19.50	+0.10	1	5683
09:31:28	19.45	19.50	19.50	+0.10	1	5682
09:31:27	19.45	19.50	19.50	+0.10	1	5681
09:31:12	19.45	19.50	19.50	+0.10	1	5680
09:31:05	19.45	19.50	19.45	+0.05	10	5679
09:30:55	19.40	19.50	19.50	+0.10	1	5669
09:30:55	19.40	19.50	19.50	+0.10	2	5668
09:30:46	19.40	19.45	19.45	+0.05	5	5666
09:30:46	19.40	19.45	19.45	+0.05	12	5661
09:30:45	19.40	19.45	19.45	+0.05	4	5649
09:30:40	19.40	19.50	19.50	+0.10	3	5645
09:30:37	19.45	19.50	19.45	+0.05	1	5642
09:30:29	19.45	19.50	19.45	+0.05	33	5641
09:30:10	19.45	19.50	19.45	+0.05	10	5608
09:30:00	19.45	19.50	19.50	+0.10	1	5598
09:29:49	19.45	19.50	19.50	+0.10	1	5597
09:29:48	19.45	19.50	19.45	+0.05	6	5596
09:29:48	19.40	19.45	19.45	+0.05	21	5590
09:29:48	19.40	19.45	19.45	+0.05	24	5569
09:29:48	19.40	19.45	19.45	+0.05	24	5545
09:29:41	19.40	19.45	19.45	+0.05	5	5521
09:29:36	19.40	19.45	19.45	+0.05	1	5516
09:29:34	19.40	19.45	19.45	+0.05	4	5515
09:29:26	19.40	19.45	19.45	+0.05	1	5511
09:29:23	19.40	19.45	19.45	+0.05	2	5510
09:29:18	19.40	19.45	19.45	+0.05	3	5508
09:29:09	19.40	19.45	19.45	+0.05	2	5505
09:29:08	19.40	19.45	19.45	+0.05	5	5503
09:29:07	19.40	19.45	19.45	+0.05	2	5498
09:29:06	19.40	19.45	19.45	+0.05	48	5496
09:28:20	19.40	19.50	19.50	+0.10	1	5448
09:28:12	19.45	19.50	19.45	+0.05	1	5447
09:28:05	19.45	19.50	19.45	+0.05	1	5446
09:28:04	19.40	19.50	19.40	0	1	5445
09:28:03	19.45	19.50	19.45	+0.05	2	5444
09:27:59	19.45	19.50	19.45	+0.05	5	5442
09:27:57	19.45	19.50	19.45	+0.05	9	5437
09:27:57	19.45	19.50	19.45	+0.05	18	5428
09:27:53	19.45	19.50	19.45	+0.05	5	5410
09:27:43	19.45	19.50	19.45	+0.05	2	5405
09:27:22	19.45	19.50	19.45	+0.05	1	5403
09:27:22	19.45	19.50	19.45	+0.05	1	5402
09:26:29	19.45	19.50	19.45	+0.05	51	5401
09:26:17	19.45	19.50	19.45	+0.05	1	5350
09:26:14	19.45	19.50	19.50	+0.10	3	5349
09:26:12	19.45	19.50	19.50	+0.10	1	5346
09:26:12	19.45	19.50	19.50	+0.10	1	5345
09:26:11	19.45	19.50	19.45	+0.05	4	5344
09:26:11	19.40	19.50	19.50	+0.10	4	5340
09:26:11	19.40	19.50	19.50	+0.10	3	5336
09:26:09	19.40	19.50	19.50	+0.10	4	5333
09:26:08	19.40	19.45	19.45	+0.05	1	5329
09:26:08	19.40	19.45	19.45	+0.05	29	5328
09:25:56	19.40	19.45	19.45	+0.05	1	5299
09:25:42	19.40	19.45	19.45	+0.05	1	5298
09:25:32	19.40	19.45	19.45	+0.05	1	5297
09:25:30	19.40	19.50	19.50	+0.10	1	5296
09:25:16	19.45	19.50	19.45	+0.05	2	5295
09:25:12	19.45	19.50	19.45	+0.05	14	5293
09:25:11	19.40	19.45	19.45	+0.05	5	5279
09:25:09	19.40	19.45	19.45	+0.05	1	5274
09:25:08	19.40	19.45	19.45	+0.05	1	5273
09:25:08	19.45	19.50	19.45	+0.05	1	5272
09:25:08	19.45	19.50	19.45	+0.05	1	5271
09:25:06	19.45	19.50	19.45	+0.05	12	5270
09:25:05	19.45	19.50	19.45	+0.05	1	5258
09:25:01	19.45	19.50	19.45	+0.05	12	5257
09:24:59	19.45	19.50	19.45	+0.05	22	5245
09:24:58	19.45	19.50	19.45	+0.05	35	5223
09:24:58	19.45	19.50	19.45	+0.05	5	5188
09:24:28	19.45	19.50	19.45	+0.05	5	5183
09:24:25	19.45	19.50	19.50	+0.10	1	5178
09:24:24	19.40	19.45	19.45	+0.05	16	5177
09:24:24	19.40	19.45	19.45	+0.05	18	5161
09:24:20	19.40	19.45	19.45	+0.05	5	5143
09:24:19	19.40	19.45	19.45	+0.05	1	5138
09:24:17	19.40	19.45	19.45	+0.05	5	5137
09:24:11	19.40	19.45	19.45	+0.05	2	5132
09:24:10	19.40	19.45	19.45	+0.05	4	5130
09:24:00	19.40	19.45	19.45	+0.05	7	5126
09:23:59	19.40	19.45	19.45	+0.05	20	5119
09:23:50	19.40	19.45	19.45	+0.05	30	5099
09:23:42	19.40	19.45	19.40	0	18	5069
09:23:41	19.40	19.45	19.45	+0.05	1	5051
09:23:24	19.40	19.45	19.45	+0.05	1	5050
09:23:19	19.40	19.45	19.45	+0.05	15	5049
09:23:14	19.40	19.45	19.45	+0.05	1	5034
09:23:13	19.40	19.45	19.45	+0.05	2	5033
09:23:12	19.40	19.45	19.45	+0.05	5	5031
09:23:09	19.45	19.50	19.45	+0.05	1	5026
09:23:09	19.45	19.50	19.45	+0.05	13	5025
09:23:01	19.40	19.50	19.50	+0.10	1	5012
09:22:55	19.40	19.50	19.50	+0.10	1	5011
09:22:51	19.40	19.50	19.50	+0.10	1	5010
09:22:39	19.40	19.50	19.50	+0.10	1	5009
09:22:38	19.40	19.45	19.45	+0.05	33	5008
09:22:38	19.45	19.50	19.45	+0.05	167	4975
09:22:29	19.45	19.50	19.45	+0.05	2	4808
09:22:27	19.45	19.50	19.50	+0.10	1	4806
09:22:26	19.40	19.50	19.50	+0.10	57	4805
09:22:26	19.40	19.45	19.45	+0.05	62	4748
09:22:26	19.40	19.45	19.45	+0.05	3	4686
09:22:26	19.40	19.45	19.45	+0.05	1	4683
09:22:25	19.40	19.45	19.40	0	10	4682
09:22:25	19.35	19.40	19.40	0	178	4672
09:22:25	19.35	19.40	19.40	0	3	4494
09:22:25	19.35	19.40	19.40	0	3	4491
09:22:25	19.35	19.40	19.40	0	1	4488
09:22:25	19.35	19.40	19.40	0	284	4487
09:22:25	19.35	19.40	19.40	0	24	4203
09:22:24	19.35	19.40	19.40	0	24	4179
09:22:24	19.35	19.40	19.40	0	22	4155
09:22:24	19.35	19.40	19.40	0	4	4133
09:22:24	19.35	19.40	19.40	0	3	4129
09:22:12	19.35	19.40	19.35	-0.05	5	4126
09:22:04	19.35	19.40	19.35	-0.05	8	4121
09:21:40	19.35	19.40	19.40	0	1	4113
09:21:33	19.35	19.40	19.35	-0.05	3	4112
09:21:27	19.35	19.40	19.40	0	5	4109
09:20:52	19.35	19.40	19.35	-0.05	60	4104
09:20:44	19.35	19.40	19.40	0	2	4044
09:20:38	19.35	19.40	19.40	0	1	4042
09:20:38	19.35	19.40	19.40	0	5	4041
09:20:38	19.35	19.40	19.40	0	1	4036
09:20:36	19.35	19.40	19.40	0	1	4035
09:20:35	19.35	19.40	19.40	0	1	4034
09:20:33	19.35	19.40	19.40	0	1	4033
09:20:30	19.35	19.40	19.40	0	2	4032
09:20:28	19.35	19.40	19.40	0	1	4030
09:20:28	19.35	19.40	19.40	0	6	4029
09:20:26	19.35	19.40	19.40	0	5	4023
09:20:23	19.35	19.40	19.40	0	44	4018
09:20:20	19.35	19.40	19.40	0	3	3974
09:20:12	19.35	19.40	19.40	0	5	3971
09:20:08	19.35	19.40	19.40	0	15	3966
09:20:07	19.35	19.40	19.40	0	1	3951
09:20:05	19.35	19.40	19.35	-0.05	1	3950
09:20:04	19.35	19.40	19.35	-0.05	2	3949
09:19:54	19.35	19.40	19.40	0	1	3947
09:19:51	19.35	19.40	19.35	-0.05	8	3946
09:19:20	19.35	19.40	19.35	-0.05	1	3938
09:19:18	19.35	19.40	19.40	0	2	3937
09:19:17	19.35	19.40	19.35	-0.05	1	3935
09:19:05	19.35	19.40	19.40	0	1	3934
09:19:03	19.35	19.40	19.40	0	1	3933
09:18:55	19.35	19.40	19.40	0	2	3932
09:18:53	19.35	19.40	19.35	-0.05	1	3930
09:18:44	19.35	19.40	19.40	0	1	3929
09:18:44	19.35	19.40	19.35	-0.05	8	3928
09:18:32	19.35	19.40	19.35	-0.05	1	3920
09:18:29	19.35	19.40	19.35	-0.05	1	3919
09:17:49	19.35	19.40	19.35	-0.05	2	3918
09:17:49	19.35	19.40	19.40	0	3	3916
09:17:44	19.35	19.40	19.40	0	1	3913
09:17:12	19.35	19.40	19.40	0	5	3912
09:16:54	19.35	19.40	19.40	0	2	3907
09:16:50	19.35	19.40	19.35	-0.05	10	3905
09:16:04	19.35	19.40	19.35	-0.05	1	3895
09:15:59	19.35	19.40	19.35	-0.05	30	3894
09:15:52	19.35	19.40	19.35	-0.05	2	3864
09:15:46	19.35	19.40	19.35	-0.05	1	3862
09:15:45	19.35	19.40	19.35	-0.05	1	3861
09:15:30	19.35	19.40	19.35	-0.05	1	3860
09:15:25	19.35	19.40	19.35	-0.05	10	3859
09:15:23	19.35	19.40	19.40	0	27	3849
09:15:22	19.35	19.40	19.35	-0.05	5	3822
09:15:22	19.30	19.35	19.35	-0.05	5	3817
09:15:21	19.30	19.35	19.35	-0.05	306	3812
09:15:21	19.30	19.35	19.30	-0.10	1	3506
09:15:17	19.30	19.35	19.30	-0.10	3	3505
09:15:15	19.30	19.35	19.30	-0.10	5	3502
09:14:52	19.30	19.35	19.30	-0.10	3	3497
09:14:45	19.30	19.35	19.30	-0.10	2	3494
09:14:41	19.30	19.35	19.30	-0.10	30	3492
09:14:25	19.30	19.35	19.30	-0.10	1	3462
09:14:23	19.30	19.35	19.35	-0.05	1	3461
09:14:17	19.30	19.35	19.30	-0.10	1	3460
09:14:17	19.30	19.35	19.35	-0.05	1	3459
09:14:10	19.30	19.35	19.30	-0.10	3	3458
09:14:08	19.30	19.35	19.30	-0.10	1	3455
09:14:05	19.30	19.35	19.35	-0.05	1	3454
09:14:02	19.30	19.35	19.35	-0.05	10	3453
09:13:57	19.30	19.35	19.35	-0.05	1	3443
09:13:57	19.30	19.35	19.30	-0.10	11	3442
09:13:46	19.30	19.35	19.35	-0.05	2	3431
09:13:45	19.30	19.35	19.35	-0.05	20	3429
09:13:45	19.30	19.35	19.35	-0.05	1	3409
09:13:44	19.30	19.35	19.30	-0.10	2	3408
09:13:31	19.30	19.35	19.30	-0.10	2	3406
09:13:31	19.30	19.35	19.35	-0.05	2	3404
09:13:29	19.35	19.40	19.35	-0.05	190	3402
09:12:57	19.35	19.40	19.35	-0.05	10	3212
09:12:49	19.35	19.40	19.35	-0.05	2	3202
09:12:42	19.35	19.40	19.35	-0.05	4	3200
09:12:14	19.35	19.40	19.35	-0.05	1	3196
09:12:14	19.35	19.40	19.35	-0.05	2	3195
09:12:12	19.35	19.40	19.35	-0.05	5	3193
09:12:10	19.35	19.40	19.35	-0.05	1	3188
09:12:10	19.35	19.40	19.35	-0.05	8	3187
09:11:54	19.35	19.40	19.35	-0.05	1	3179
09:11:16	19.30	19.35	19.30	-0.10	2	3178
09:11:11	19.30	19.35	19.30	-0.10	2	3176
09:11:09	19.30	19.35	19.30	-0.10	4	3174
09:11:05	19.30	19.35	19.30	-0.10	1	3170
09:10:56	19.30	19.35	19.35	-0.05	10	3169
09:10:54	19.30	19.35	19.35	-0.05	4	3159
09:10:52	19.30	19.35	19.35	-0.05	1	3155
09:10:46	19.30	19.35	19.35	-0.05	2	3154
09:10:40	19.30	19.35	19.35	-0.05	1	3152
09:10:28	19.30	19.35	19.35	-0.05	14	3151
09:10:26	19.30	19.35	19.30	-0.10	7	3137
09:10:26	19.30	19.35	19.30	-0.10	121	3130
09:10:25	19.35	19.40	19.35	-0.05	2	3009
09:10:25	19.35	19.40	19.35	-0.05	1	3007
09:10:22	19.35	19.40	19.35	-0.05	21	3006
09:10:20	19.35	19.40	19.35	-0.05	1	2985
09:10:14	19.35	19.40	19.35	-0.05	5	2984
09:10:14	19.35	19.40	19.35	-0.05	30	2979
09:10:11	19.35	19.40	19.35	-0.05	2	2949
09:10:11	19.35	19.40	19.35	-0.05	1	2947
09:10:05	19.35	19.40	19.35	-0.05	4	2946
09:10:04	19.35	19.40	19.40	0	1	2942
09:09:58	19.35	19.40	19.35	-0.05	5	2941
09:09:57	19.35	19.40	19.35	-0.05	3	2936
09:09:54	19.35	19.40	19.35	-0.05	20	2933
09:09:51	19.35	19.40	19.35	-0.05	1	2913
09:09:12	19.35	19.40	19.35	-0.05	1	2912
09:09:10	19.35	19.40	19.35	-0.05	2	2911
09:09:06	19.35	19.40	19.35	-0.05	2	2909
09:09:02	19.35	19.40	19.35	-0.05	5	2907
09:09:00	19.35	19.40	19.35	-0.05	1	2902
09:08:59	19.35	19.40	19.35	-0.05	1	2901
09:08:55	19.35	19.40	19.35	-0.05	2	2900
09:08:55	19.35	19.40	19.35	-0.05	2	2898
09:08:51	19.35	19.40	19.35	-0.05	2	2896
09:08:44	19.35	19.40	19.35	-0.05	2	2894
09:08:41	19.35	19.40	19.40	0	1	2892
09:08:38	19.35	19.40	19.35	-0.05	20	2891
09:08:36	19.35	19.40	19.35	-0.05	1	2871
09:08:33	19.35	19.40	19.35	-0.05	25	2870
09:08:27	19.35	19.40	19.35	-0.05	1	2845
09:08:22	19.35	19.40	19.40	0	14	2844
09:08:21	19.35	19.40	19.35	-0.05	27	2830
09:08:17	19.35	19.40	19.35	-0.05	6	2803
09:08:15	19.30	19.35	19.35	-0.05	37	2797
09:08:15	19.30	19.35	19.35	-0.05	66	2760
09:08:10	19.30	19.35	19.35	-0.05	46	2694
09:08:08	19.30	19.35	19.35	-0.05	1	2648
09:08:05	19.30	19.35	19.35	-0.05	38	2647
09:08:01	19.30	19.35	19.30	-0.10	9	2609
09:08:00	19.30	19.35	19.35	-0.05	1	2600
09:08:00	19.30	19.35	19.30	-0.10	98	2599
09:07:55	19.30	19.35	19.35	-0.05	20	2501
09:07:35	19.35	19.40	19.35	-0.05	21	2481
09:07:34	19.35	19.40	19.35	-0.05	8	2460
09:07:33	19.35	19.40	19.35	-0.05	2	2452
09:07:33	19.30	19.35	19.35	-0.05	252	2450
09:07:31	19.30	19.35	19.35	-0.05	3	2198
09:07:21	19.30	19.35	19.30	-0.10	2	2195
09:07:20	19.35	19.40	19.35	-0.05	3	2193
09:06:46	19.30	19.35	19.35	-0.05	3	2190
09:06:46	19.30	19.35	19.35	-0.05	2	2187
09:06:45	19.30	19.35	19.35	-0.05	8	2185
09:06:40	19.35	19.40	19.35	-0.05	10	2177
09:06:40	19.35	19.40	19.35	-0.05	19	2167
09:06:39	19.35	19.40	19.35	-0.05	3	2148
09:06:39	19.35	19.40	19.35	-0.05	2	2145
09:06:32	19.35	19.40	19.35	-0.05	2	2143
09:06:31	19.35	19.40	19.35	-0.05	4	2141
09:06:31	19.30	19.35	19.35	-0.05	10	2137
09:06:21	19.35	19.40	19.35	-0.05	6	2127
09:06:20	19.35	19.40	19.35	-0.05	2	2121
09:06:20	19.35	19.40	19.35	-0.05	3	2119
09:06:18	19.35	19.40	19.35	-0.05	62	2116
09:06:18	19.35	19.40	19.35	-0.05	3	2054
09:06:15	19.35	19.40	19.35	-0.05	15	2051
09:06:15	19.35	19.40	19.35	-0.05	2	2036
09:06:13	19.35	19.40	19.35	-0.05	1	2034
09:06:11	19.35	19.40	19.35	-0.05	2	2033
09:06:09	19.35	19.40	19.35	-0.05	5	2031
09:06:08	19.35	19.40	19.35	-0.05	2	2026
09:06:06	19.35	19.40	19.35	-0.05	8	2024
09:06:05	19.35	19.40	19.35	-0.05	5	2016
09:05:59	19.35	19.40	19.35	-0.05	4	2011
09:05:59	19.35	19.40	19.35	-0.05	23	2007
09:05:57	19.35	19.40	19.35	-0.05	39	1984
09:05:52	19.35	19.40	19.35	-0.05	2	1945
09:05:52	19.35	19.40	19.35	-0.05	2	1943
09:05:52	19.30	19.35	19.35	-0.05	5	1941
09:05:52	19.30	19.35	19.35	-0.05	25	1936
09:05:52	19.35	19.40	19.35	-0.05	15	1911
09:05:52	19.35	19.40	19.35	-0.05	5	1896
09:05:51	19.35	19.40	19.35	-0.05	30	1891
09:05:51	19.35	19.40	19.35	-0.05	4	1861
09:05:51	19.35	19.40	19.35	-0.05	5	1857
09:05:46	19.35	19.40	19.35	-0.05	6	1852
09:05:43	19.35	19.40	19.35	-0.05	3	1846
09:05:39	19.35	19.40	19.35	-0.05	136	1843
09:05:37	19.35	19.40	19.35	-0.05	47	1707
09:05:33	19.35	19.40	19.35	-0.05	5	1660
09:05:31	19.35	19.40	19.35	-0.05	25	1655
09:05:29	19.35	19.40	19.35	-0.05	4	1630
09:05:20	19.35	19.40	19.35	-0.05	19	1626
09:05:19	19.35	19.40	19.35	-0.05	4	1607
09:05:12	19.35	19.40	19.35	-0.05	8	1603
09:05:06	19.35	19.40	19.35	-0.05	9	1595
09:04:59	19.35	19.40	19.40	0	3	1586
09:04:59	19.35	19.40	19.35	-0.05	8	1583
09:04:57	19.35	19.40	19.35	-0.05	5	1575
09:04:52	19.35	19.40	19.35	-0.05	2	1570
09:04:50	19.35	19.40	19.40	0	1	1568
09:04:50	19.35	19.40	19.35	-0.05	2	1567
09:04:45	19.35	19.40	19.35	-0.05	1	1565
09:04:25	19.35	19.40	19.40	0	1	1564
09:04:14	19.35	19.40	19.40	0	1	1563
09:04:12	19.35	19.40	19.35	-0.05	7	1562
09:04:12	19.35	19.40	19.35	-0.05	2	1555
09:04:09	19.35	19.40	19.40	0	3	1553
09:04:08	19.35	19.40	19.40	0	1	1550
09:04:07	19.35	19.40	19.35	-0.05	37	1549
09:03:58	19.35	19.40	19.40	0	4	1512
09:03:57	19.35	19.40	19.35	-0.05	44	1508
09:03:56	19.35	19.40	19.40	0	2	1464
09:03:55	19.35	19.40	19.35	-0.05	4	1462
09:03:54	19.35	19.40	19.35	-0.05	4	1458
09:03:31	19.35	19.40	19.40	0	1	1454
09:03:31	19.35	19.40	19.40	0	10	1453
09:03:25	19.35	19.40	19.40	0	5	1443
09:03:23	19.35	19.40	19.35	-0.05	2	1438
09:03:23	19.35	19.40	19.35	-0.05	44	1436
09:03:11	19.35	19.40	19.35	-0.05	6	1392
09:03:11	19.40	19.45	19.40	0	3	1386
09:03:03	19.40	19.45	19.40	0	24	1383
09:03:03	19.40	19.45	19.40	0	34	1359
09:03:03	19.40	19.45	19.40	0	1	1325
09:02:48	19.40	19.45	19.40	0	33	1324
09:02:45	19.40	19.45	19.40	0	2	1291
09:02:40	19.40	19.45	19.40	0	2	1289
09:02:36	19.40	19.45	19.40	0	6	1287
09:02:34	19.40	19.45	19.45	+0.05	5	1281
09:02:22	19.40	19.45	19.40	0	1	1276
09:02:22	19.40	19.45	19.40	0	3	1275
09:02:04	19.40	19.45	19.40	0	10	1272
09:02:02	19.40	19.45	19.45	+0.05	2	1262
09:02:01	19.35	19.40	19.40	0	4	1260
09:02:00	19.35	19.40	19.40	0	7	1256
09:02:00	19.35	19.40	19.40	0	1	1249
09:02:00	19.35	19.45	19.45	+0.05	12	1248
09:02:00	19.40	19.45	19.40	0	49	1236
09:02:00	19.40	19.45	19.40	0	149	1187
09:01:58	19.40	19.45	19.45	+0.05	1	1038
09:01:56	19.40	19.45	19.40	0	1	1037
09:01:54	19.40	19.45	19.40	0	2	1036
09:01:54	19.40	19.45	19.40	0	4	1034
09:01:54	19.40	19.45	19.40	0	6	1030
09:01:48	19.40	19.45	19.40	0	2	1024
09:01:40	19.40	19.45	19.45	+0.05	1	1022
09:01:38	19.40	19.45	19.45	+0.05	1	1021
09:01:36	19.40	19.45	19.40	0	1	1020
09:01:15	19.40	19.45	19.45	+0.05	5	1019
09:00:53	19.40	19.45	19.45	+0.05	6	1014
09:00:52	19.40	19.45	19.40	0	11	1008
09:00:41	19.40	19.45	19.45	+0.05	1	997
09:00:37	19.35	19.40	19.40	0	61	996
09:00:37	19.35	19.40	19.40	0	10	935
09:00:33	19.35	19.40	19.40	0	5	925
09:00:30	19.35	19.40	19.40	0	1	920
09:00:27	19.35	19.40	19.40	0	1	919
09:00:25	19.35	19.40	19.40	0	2	918
09:00:20	19.35	19.40	19.40	0	8	916
09:00:19	19.35	19.40	19.40	0	1	908
09:00:18	--	--	19.35	-0.05	493	907

　

其他人也逛...

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

POCO F8 Ultra 16GB/512GB

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

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

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞勁辣鷄腿堡好禮即享券

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 10000點虛擬點數卡

vivo V60 5G (12G/256G)

羅技 MX Master 4 無線滑鼠

【享樂券】統一超商50元虛擬商品卡_電子憑證

中華電信ADR30日下跌0.07美元跌...

友達ADR30日下跌0.04美元跌幅0....

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

‧【歐股盤後】收漲☆
‧台積電ADR30日下跌10.24美元跌...
‧【盤前焦點】美股弱勢半導體族...

加密貨幣

比特幣BTC	67635.10	1,676.75	2.54%
以太幣ETH	2060.64	78.09	3.94%
瑞波幣XRP	1.33	0.00	0.20%
比特幣現金BCH	465.50	13.44	2.97%
萊特幣LTC	53.63	0.34	0.63%
卡達幣ADA	0.245862	0.01	2.63%
波場幣TRX	0.319019	0.00	-0.75%
恆星幣XLM	0.169526	0.01	3.07%

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。