最新《美股》聯儲局議息紀錄公布前納指領升180點英偉達、亞馬遜揚2%熱門今彩539第115043期頭獎3注中獎

更新報價

國票金 (2889) 金融保險上市旺旺集團

17.20 ▲+0.15 +0.88% 1.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	10,370	17.20	98	17.25	794	17.10	17.30	17.05	17.05

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	17.20	17.25	17.20	+0.15	7	10370
13:30:00	17.20	17.25	17.20	+0.15	649	10363
13:24:56	17.20	17.25	17.20	+0.15	1	9714
13:24:56	17.20	17.25	17.20	+0.15	1	9713
13:24:56	17.20	17.25	17.25	+0.20	5	9712
13:24:51	17.20	17.25	17.20	+0.15	1	9707
13:24:51	17.20	17.25	17.20	+0.15	5	9706
13:24:51	17.20	17.25	17.20	+0.15	1	9701
13:24:50	17.20	17.25	17.25	+0.20	5	9700
13:24:46	17.20	17.25	17.20	+0.15	1	9695
13:24:44	17.20	17.25	17.25	+0.20	1	9694
13:24:44	17.20	17.25	17.20	+0.15	1	9693
13:24:42	17.20	17.25	17.25	+0.20	5	9692
13:24:40	17.20	17.25	17.20	+0.15	1	9687
13:24:39	17.20	17.25	17.25	+0.20	5	9686
13:24:37	17.20	17.25	17.25	+0.20	5	9681
13:24:34	17.20	17.25	17.25	+0.20	1	9676
13:24:33	17.20	17.25	17.25	+0.20	1	9675
13:24:29	17.20	17.25	17.25	+0.20	5	9674
13:24:27	17.20	17.25	17.25	+0.20	1	9669
13:24:27	17.20	17.25	17.20	+0.15	2	9668
13:24:26	17.20	17.25	17.25	+0.20	1	9666
13:24:26	17.20	17.25	17.25	+0.20	3	9665
13:24:24	17.20	17.25	17.25	+0.20	1	9662
13:24:23	17.20	17.25	17.20	+0.15	1	9661
13:24:23	17.20	17.25	17.25	+0.20	1	9660
13:24:21	17.20	17.25	17.25	+0.20	5	9659
13:24:21	17.20	17.25	17.25	+0.20	1	9654
13:24:20	17.20	17.25	17.25	+0.20	1	9653
13:24:12	17.20	17.25	17.25	+0.20	1	9652
13:24:12	17.20	17.25	17.25	+0.20	1	9651
13:24:12	17.20	17.25	17.25	+0.20	5	9650
13:24:08	17.20	17.25	17.20	+0.15	1	9645
13:24:08	17.20	17.25	17.25	+0.20	1	9644
13:24:08	17.20	17.25	17.25	+0.20	3	9643
13:24:07	17.20	17.25	17.25	+0.20	1	9640
13:24:07	17.20	17.25	17.25	+0.20	1	9639
13:24:06	17.20	17.25	17.25	+0.20	4	9638
13:24:06	17.20	17.25	17.25	+0.20	1	9634
13:24:05	17.20	17.25	17.25	+0.20	5	9633
13:24:04	17.20	17.25	17.25	+0.20	1	9628
13:24:01	17.20	17.25	17.20	+0.15	1	9627
13:24:01	17.20	17.25	17.25	+0.20	2	9626
13:24:00	17.20	17.25	17.25	+0.20	2	9624
13:23:59	17.20	17.25	17.25	+0.20	5	9622
13:23:58	17.20	17.25	17.25	+0.20	1	9617
13:23:52	17.20	17.25	17.25	+0.20	5	9616
13:23:46	17.20	17.25	17.25	+0.20	5	9611
13:23:41	17.20	17.25	17.20	+0.15	1	9606
13:23:39	17.20	17.25	17.25	+0.20	1	9605
13:23:39	17.20	17.25	17.20	+0.15	2	9604
13:23:36	17.20	17.25	17.25	+0.20	5	9602
13:23:34	17.20	17.25	17.25	+0.20	1	9597
13:23:29	17.20	17.25	17.25	+0.20	5	9596
13:23:25	17.20	17.25	17.25	+0.20	1	9591
13:23:24	17.20	17.25	17.25	+0.20	1	9590
13:23:23	17.20	17.25	17.25	+0.20	1	9589
13:23:23	17.20	17.25	17.20	+0.15	2	9588
13:23:22	17.20	17.25	17.25	+0.20	5	9586
13:23:20	17.20	17.25	17.25	+0.20	1	9581
13:23:19	17.20	17.25	17.25	+0.20	3	9580
13:23:18	17.20	17.25	17.25	+0.20	5	9577
13:23:15	17.20	17.25	17.25	+0.20	3	9572
13:23:15	17.20	17.25	17.25	+0.20	1	9569
13:23:13	17.20	17.25	17.20	+0.15	2	9568
13:23:12	17.20	17.25	17.25	+0.20	5	9566
13:23:09	17.20	17.25	17.25	+0.20	1	9561
13:23:09	17.20	17.25	17.20	+0.15	1	9560
13:23:07	17.20	17.25	17.25	+0.20	5	9559
13:23:03	17.20	17.25	17.25	+0.20	1	9554
13:23:01	17.20	17.25	17.25	+0.20	1	9553
13:23:01	17.20	17.25	17.20	+0.15	11	9552
13:23:01	17.20	17.25	17.20	+0.15	3	9541
13:23:01	17.20	17.25	17.20	+0.15	1	9538
13:23:00	17.20	17.25	17.20	+0.15	1	9537
13:22:59	17.20	17.25	17.25	+0.20	1	9536
13:22:57	17.20	17.25	17.20	+0.15	1	9535
13:22:56	17.20	17.25	17.25	+0.20	5	9534
13:22:49	17.20	17.25	17.20	+0.15	1	9529
13:22:49	17.20	17.25	17.25	+0.20	5	9528
13:22:43	17.20	17.25	17.20	+0.15	1	9523
13:22:42	17.20	17.25	17.25	+0.20	4	9522
13:22:39	17.20	17.25	17.25	+0.20	1	9518
13:22:38	17.20	17.25	17.20	+0.15	6	9517
13:22:34	17.20	17.25	17.25	+0.20	1	9511
13:22:32	17.20	17.25	17.20	+0.15	5	9510
13:22:31	17.20	17.25	17.20	+0.15	1	9505
13:22:30	17.20	17.25	17.25	+0.20	1	9504
13:22:27	17.20	17.25	17.25	+0.20	5	9503
13:22:21	17.20	17.25	17.25	+0.20	5	9498
13:22:19	17.20	17.25	17.25	+0.20	1	9493
13:22:18	17.20	17.25	17.20	+0.15	1	9492
13:22:17	17.20	17.25	17.25	+0.20	4	9491
13:22:14	17.20	17.25	17.25	+0.20	4	9487
13:22:13	17.20	17.25	17.25	+0.20	5	9483
13:22:11	17.20	17.25	17.20	+0.15	1	9478
13:22:09	17.20	17.25	17.25	+0.20	1	9477
13:22:05	17.20	17.25	17.20	+0.15	2	9476
13:22:05	17.20	17.25	17.20	+0.15	1	9474
13:22:05	17.20	17.25	17.25	+0.20	5	9473
13:21:54	17.20	17.25	17.25	+0.20	5	9468
13:21:47	17.20	17.25	17.25	+0.20	2	9463
13:21:45	17.20	17.25	17.25	+0.20	5	9461
13:21:44	17.20	17.25	17.25	+0.20	1	9456
13:21:43	17.20	17.25	17.20	+0.15	1	9455
13:21:43	17.20	17.25	17.20	+0.15	2	9454
13:21:42	17.20	17.25	17.20	+0.15	1	9452
13:21:42	17.20	17.25	17.25	+0.20	1	9451
13:21:35	17.20	17.25	17.25	+0.20	1	9450
13:21:34	17.20	17.25	17.25	+0.20	3	9449
13:21:31	17.20	17.25	17.25	+0.20	1	9446
13:21:26	17.20	17.25	17.20	+0.15	1	9445
13:21:26	17.20	17.25	17.25	+0.20	1	9444
13:21:21	17.20	17.25	17.25	+0.20	1	9443
13:21:20	17.20	17.25	17.20	+0.15	1	9442
13:21:20	17.20	17.25	17.20	+0.15	4	9441
13:21:20	17.20	17.25	17.20	+0.15	5	9437
13:21:19	17.20	17.25	17.25	+0.20	1	9432
13:21:14	17.20	17.25	17.20	+0.15	2	9431
13:21:13	17.20	17.25	17.25	+0.20	3	9429
13:21:10	17.20	17.25	17.20	+0.15	7	9426
13:21:07	17.20	17.25	17.20	+0.15	1	9419
13:21:07	17.20	17.25	17.25	+0.20	1	9418
13:20:59	17.20	17.25	17.25	+0.20	1	9417
13:20:56	17.20	17.25	17.20	+0.15	1	9416
13:20:54	17.20	17.25	17.25	+0.20	1	9415
13:20:53	17.20	17.25	17.20	+0.15	1	9414
13:20:52	17.20	17.25	17.20	+0.15	1	9413
13:20:52	17.20	17.25	17.20	+0.15	1	9412
13:20:52	17.20	17.25	17.25	+0.20	4	9411
13:20:47	17.20	17.25	17.25	+0.20	1	9407
13:20:47	17.20	17.25	17.25	+0.20	1	9406
13:20:47	17.20	17.25	17.25	+0.20	1	9405
13:20:47	17.20	17.25	17.25	+0.20	1	9404
13:20:47	17.20	17.25	17.25	+0.20	5	9403
13:20:35	17.20	17.25	17.25	+0.20	4	9398
13:20:34	17.20	17.25	17.25	+0.20	1	9394
13:20:33	17.20	17.25	17.25	+0.20	1	9393
13:20:33	17.20	17.25	17.25	+0.20	4	9392
13:20:29	17.20	17.25	17.25	+0.20	1	9388
13:20:29	17.20	17.25	17.20	+0.15	10	9387
13:20:28	17.20	17.25	17.20	+0.15	1	9377
13:20:27	17.20	17.25	17.25	+0.20	1	9376
13:20:27	17.20	17.25	17.20	+0.15	2	9375
13:20:15	17.20	17.25	17.25	+0.20	1	9373
13:20:14	17.20	17.25	17.25	+0.20	1	9372
13:20:09	17.20	17.25	17.25	+0.20	1	9371
13:20:04	17.20	17.25	17.25	+0.20	1	9370
13:19:59	17.20	17.25	17.25	+0.20	3	9369
13:19:54	17.20	17.25	17.25	+0.20	1	9366
13:19:44	17.20	17.25	17.25	+0.20	1	9365
13:19:40	17.20	17.25	17.25	+0.20	4	9364
13:19:34	17.20	17.25	17.25	+0.20	1	9360
13:19:34	17.20	17.25	17.20	+0.15	1	9359
13:19:23	17.20	17.25	17.25	+0.20	1	9358
13:19:19	17.20	17.25	17.25	+0.20	1	9357
13:19:19	17.20	17.25	17.20	+0.15	10	9356
13:19:15	17.20	17.25	17.25	+0.20	1	9346
13:19:14	17.20	17.25	17.25	+0.20	1	9345
13:19:11	17.20	17.25	17.25	+0.20	3	9344
13:19:05	17.20	17.25	17.25	+0.20	1	9341
13:19:04	17.20	17.25	17.25	+0.20	1	9340
13:18:58	17.20	17.25	17.25	+0.20	2	9339
13:18:56	17.20	17.25	17.20	+0.15	1	9337
13:18:49	17.20	17.25	17.25	+0.20	1	9336
13:18:45	17.20	17.25	17.25	+0.20	8	9335
13:18:39	17.20	17.25	17.25	+0.20	1	9327
13:18:31	17.20	17.25	17.25	+0.20	4	9326
13:18:29	17.20	17.25	17.25	+0.20	1	9322
13:18:19	17.20	17.25	17.25	+0.20	1	9321
13:18:09	17.20	17.25	17.25	+0.20	1	9320
13:18:04	17.20	17.25	17.25	+0.20	1	9319
13:18:04	17.20	17.25	17.25	+0.20	5	9318
13:17:59	17.20	17.25	17.25	+0.20	1	9313
13:17:59	17.20	17.25	17.20	+0.15	20	9312
13:17:58	17.20	17.25	17.25	+0.20	5	9292
13:17:56	17.20	17.25	17.25	+0.20	1	9287
13:17:50	17.20	17.25	17.25	+0.20	5	9286
13:17:49	17.20	17.25	17.25	+0.20	1	9281
13:17:44	17.20	17.25	17.25	+0.20	5	9280
13:17:39	17.20	17.25	17.25	+0.20	1	9275
13:17:38	17.20	17.25	17.20	+0.15	1	9274
13:17:31	17.20	17.25	17.25	+0.20	4	9273
13:17:27	17.20	17.25	17.25	+0.20	1	9269
13:17:24	17.20	17.25	17.25	+0.20	1	9268
13:17:24	17.20	17.25	17.20	+0.15	5	9267
13:17:19	17.20	17.25	17.25	+0.20	1	9262
13:17:09	17.20	17.25	17.25	+0.20	1	9261
13:17:04	17.20	17.25	17.25	+0.20	2	9260
13:16:55	17.20	17.25	17.25	+0.20	1	9258
13:16:54	17.20	17.25	17.25	+0.20	1	9257
13:16:54	17.20	17.25	17.20	+0.15	2	9256
13:16:50	17.20	17.25	17.20	+0.15	2	9254
13:16:44	17.20	17.25	17.25	+0.20	1	9252
13:16:44	17.20	17.25	17.20	+0.15	1	9251
13:16:39	17.20	17.25	17.25	+0.20	1	9250
13:16:39	17.20	17.25	17.20	+0.15	10	9249
13:16:37	17.20	17.25	17.20	+0.15	1	9239
13:16:36	17.20	17.25	17.25	+0.20	5	9238
13:16:29	17.20	17.25	17.25	+0.20	1	9233
13:16:19	17.20	17.25	17.25	+0.20	1	9232
13:16:17	17.20	17.25	17.20	+0.15	1	9231
13:16:09	17.20	17.25	17.25	+0.20	1	9230
13:16:09	17.20	17.25	17.20	+0.15	1	9229
13:16:06	17.20	17.25	17.20	+0.15	1	9228
13:15:54	17.20	17.25	17.25	+0.20	1	9227
13:15:44	17.20	17.25	17.25	+0.20	1	9226
13:15:39	17.20	17.25	17.25	+0.20	1	9225
13:15:34	17.20	17.25	17.25	+0.20	1	9224
13:15:24	17.20	17.25	17.25	+0.20	1	9223
13:15:18	17.20	17.25	17.25	+0.20	2	9222
13:15:14	17.20	17.25	17.25	+0.20	1	9220
13:15:04	17.20	17.25	17.25	+0.20	1	9219
13:15:02	17.20	17.25	17.25	+0.20	1	9218
13:14:54	17.20	17.25	17.25	+0.20	1	9217
13:14:54	17.20	17.25	17.20	+0.15	2	9216
13:14:48	17.20	17.25	17.25	+0.20	2	9214
13:14:47	17.20	17.25	17.20	+0.15	10	9212
13:14:46	17.20	17.25	17.25	+0.20	1	9202
13:14:44	17.20	17.25	17.25	+0.20	1	9201
13:14:39	17.20	17.25	17.25	+0.20	1	9200
13:14:34	17.20	17.25	17.25	+0.20	1	9199
13:14:24	17.20	17.25	17.25	+0.20	1	9198
13:14:14	17.20	17.25	17.25	+0.20	1	9197
13:14:06	17.20	17.25	17.25	+0.20	3	9196
13:14:04	17.20	17.25	17.25	+0.20	1	9193
13:13:54	17.20	17.25	17.25	+0.20	1	9192
13:13:44	17.20	17.25	17.25	+0.20	1	9191
13:13:35	17.20	17.25	17.25	+0.20	1	9190
13:13:34	17.20	17.25	17.25	+0.20	1	9189
13:13:33	17.20	17.25	17.20	+0.15	12	9188
13:13:24	17.20	17.25	17.25	+0.20	1	9176
13:13:14	17.20	17.25	17.25	+0.20	1	9175
13:13:13	17.20	17.25	17.25	+0.20	15	9174
13:13:06	17.20	17.25	17.25	+0.20	1	9159
13:13:00	17.20	17.25	17.25	+0.20	1	9158
13:12:58	17.20	17.25	17.25	+0.20	1	9157
13:12:56	17.20	17.25	17.25	+0.20	1	9156
13:12:54	17.20	17.25	17.25	+0.20	1	9155
13:12:54	17.20	17.25	17.20	+0.15	1	9154
13:12:45	17.20	17.25	17.25	+0.20	4	9153
13:12:44	17.20	17.25	17.25	+0.20	1	9149
13:12:42	17.20	17.25	17.20	+0.15	1	9148
13:12:39	17.20	17.25	17.25	+0.20	1	9147
13:12:37	17.20	17.25	17.20	+0.15	10	9146
13:12:34	17.20	17.25	17.25	+0.20	2	9136
13:12:29	17.20	17.25	17.25	+0.20	1	9134
13:12:19	17.20	17.25	17.25	+0.20	1	9133
13:12:09	17.20	17.25	17.25	+0.20	1	9132
13:11:59	17.20	17.25	17.25	+0.20	1	9131
13:11:49	17.20	17.25	17.25	+0.20	1	9130
13:11:46	17.20	17.25	17.25	+0.20	4	9129
13:11:39	17.20	17.25	17.25	+0.20	1	9125
13:11:29	17.20	17.25	17.25	+0.20	1	9124
13:11:19	17.20	17.25	17.25	+0.20	1	9123
13:11:09	17.20	17.25	17.25	+0.20	1	9122
13:10:59	17.20	17.25	17.25	+0.20	1	9121
13:10:55	17.20	17.25	17.25	+0.20	1	9120
13:10:54	17.20	17.25	17.25	+0.20	1	9119
13:10:51	17.20	17.25	17.25	+0.20	1	9118
13:10:49	17.20	17.25	17.25	+0.20	1	9117
13:10:43	17.20	17.25	17.25	+0.20	1	9116
13:10:39	17.20	17.25	17.25	+0.20	1	9115
13:10:37	17.20	17.25	17.20	+0.15	5	9114
13:10:36	17.20	17.25	17.25	+0.20	1	9109
13:10:29	17.20	17.25	17.25	+0.20	1	9108
13:10:23	17.20	17.25	17.25	+0.20	1	9107
13:10:19	17.20	17.25	17.25	+0.20	1	9106
13:10:19	17.20	17.25	17.25	+0.20	3	9105
13:10:09	17.20	17.25	17.25	+0.20	1	9102
13:09:59	17.20	17.25	17.25	+0.20	1	9101
13:09:50	17.20	17.25	17.25	+0.20	1	9100
13:09:49	17.20	17.25	17.25	+0.20	1	9099
13:09:43	17.20	17.25	17.25	+0.20	1	9098
13:09:41	17.20	17.25	17.20	+0.15	1	9097
13:09:39	17.20	17.25	17.25	+0.20	1	9096
13:09:34	17.20	17.25	17.25	+0.20	1	9095
13:09:29	17.20	17.25	17.25	+0.20	1	9094
13:09:19	17.20	17.25	17.25	+0.20	1	9093
13:09:14	17.20	17.25	17.25	+0.20	1	9092
13:09:11	17.20	17.25	17.20	+0.15	2	9091
13:09:04	17.20	17.25	17.25	+0.20	1	9089
13:08:59	17.20	17.25	17.25	+0.20	1	9088
13:08:54	17.20	17.25	17.25	+0.20	1	9087
13:08:44	17.20	17.25	17.25	+0.20	1	9086
13:08:39	17.20	17.25	17.25	+0.20	1	9085
13:08:34	17.20	17.25	17.25	+0.20	1	9084
13:08:28	17.20	17.25	17.25	+0.20	2	9083
13:08:24	17.20	17.25	17.25	+0.20	1	9081
13:08:19	17.20	17.25	17.25	+0.20	1	9080
13:08:19	17.20	17.25	17.25	+0.20	1	9079
13:08:19	17.20	17.25	17.20	+0.15	3	9078
13:08:13	17.20	17.25	17.25	+0.20	1	9075
13:08:09	17.20	17.25	17.25	+0.20	1	9074
13:08:09	17.20	17.25	17.25	+0.20	9	9073
13:08:04	17.20	17.25	17.25	+0.20	1	9064
13:07:59	17.20	17.25	17.25	+0.20	1	9063
13:07:52	17.20	17.25	17.25	+0.20	1	9062
13:07:49	17.20	17.25	17.25	+0.20	1	9061
13:07:44	17.20	17.25	17.25	+0.20	1	9060
13:07:34	17.20	17.25	17.25	+0.20	1	9059
13:07:29	17.20	17.25	17.25	+0.20	1	9058
13:07:28	17.20	17.25	17.25	+0.20	1	9057
13:07:24	17.20	17.25	17.25	+0.20	1	9056
13:07:19	17.20	17.25	17.25	+0.20	1	9055
13:07:14	17.20	17.25	17.25	+0.20	1	9054
13:07:14	17.20	17.25	17.25	+0.20	1	9053
13:07:14	17.20	17.25	17.20	+0.15	1	9052
13:07:09	17.20	17.25	17.25	+0.20	1	9051
13:07:04	17.20	17.25	17.25	+0.20	1	9050
13:06:54	17.20	17.25	17.25	+0.20	1	9049
13:06:49	17.20	17.25	17.25	+0.20	1	9048
13:06:46	17.20	17.25	17.25	+0.20	6	9047
13:06:45	17.20	17.25	17.20	+0.15	2	9041
13:06:44	17.20	17.25	17.25	+0.20	1	9039
13:06:41	17.20	17.25	17.20	+0.15	2	9038
13:06:39	17.20	17.25	17.25	+0.20	1	9036
13:06:34	17.20	17.25	17.25	+0.20	1	9035
13:06:24	17.20	17.25	17.25	+0.20	1	9034
13:06:24	17.20	17.25	17.20	+0.15	1	9033
13:06:19	17.20	17.25	17.25	+0.20	1	9032
13:06:15	17.20	17.25	17.20	+0.15	20	9031
13:06:14	17.20	17.25	17.25	+0.20	1	9011
13:06:12	17.20	17.25	17.25	+0.20	1	9010
13:06:09	17.20	17.25	17.25	+0.20	1	9009
13:05:59	17.20	17.25	17.25	+0.20	1	9008
13:05:57	17.20	17.25	17.25	+0.20	5	9007
13:05:54	17.20	17.25	17.25	+0.20	1	9002
13:05:44	17.20	17.25	17.25	+0.20	1	9001
13:05:43	17.20	17.25	17.25	+0.20	1	9000
13:05:41	17.20	17.25	17.20	+0.15	1	8999
13:05:39	17.20	17.25	17.25	+0.20	1	8998
13:05:34	17.20	17.25	17.25	+0.20	1	8997
13:05:33	17.20	17.25	17.25	+0.20	1	8996
13:05:33	17.20	17.25	17.25	+0.20	1	8995
13:05:24	17.20	17.25	17.25	+0.20	1	8994
13:05:19	17.20	17.25	17.25	+0.20	1	8993
13:05:15	17.20	17.25	17.25	+0.20	1	8992
13:05:14	17.20	17.25	17.25	+0.20	1	8991
13:05:12	17.20	17.25	17.25	+0.20	4	8990
13:05:07	17.20	17.25	17.25	+0.20	1	8986
13:05:04	17.20	17.25	17.25	+0.20	1	8985
13:04:59	17.20	17.25	17.25	+0.20	1	8984
13:04:55	17.20	17.25	17.20	+0.15	5	8983
13:04:54	17.20	17.25	17.25	+0.20	1	8978
13:04:54	17.20	17.25	17.25	+0.20	1	8977
13:04:49	17.20	17.25	17.25	+0.20	1	8976
13:04:44	17.20	17.25	17.25	+0.20	1	8975
13:04:39	17.20	17.25	17.25	+0.20	1	8974
13:04:36	17.20	17.25	17.20	+0.15	5	8973
13:04:34	17.20	17.25	17.25	+0.20	1	8968
13:04:34	17.20	17.25	17.25	+0.20	1	8967
13:04:29	17.20	17.25	17.25	+0.20	1	8966
13:04:24	17.20	17.25	17.25	+0.20	1	8965
13:04:24	17.20	17.25	17.25	+0.20	1	8964
13:04:19	17.20	17.25	17.25	+0.20	1	8963
13:04:14	17.20	17.25	17.25	+0.20	1	8962
13:04:09	17.20	17.25	17.25	+0.20	1	8961
13:04:09	17.20	17.25	17.25	+0.20	1	8960
13:04:04	17.20	17.25	17.25	+0.20	1	8959
13:03:59	17.20	17.25	17.25	+0.20	1	8958
13:03:54	17.20	17.25	17.25	+0.20	1	8957
13:03:49	17.20	17.25	17.25	+0.20	1	8956
13:03:44	17.20	17.25	17.25	+0.20	1	8955
13:03:44	17.20	17.25	17.25	+0.20	1	8954
13:03:39	17.20	17.25	17.25	+0.20	1	8953
13:03:35	17.20	17.25	17.25	+0.20	1	8952
13:03:34	17.20	17.25	17.25	+0.20	1	8951
13:03:29	17.20	17.25	17.25	+0.20	1	8950
13:03:24	17.20	17.25	17.25	+0.20	1	8949
13:03:19	17.20	17.25	17.25	+0.20	1	8948
13:03:19	17.20	17.25	17.25	+0.20	1	8947
13:03:14	17.20	17.25	17.25	+0.20	1	8946
13:03:09	17.20	17.25	17.25	+0.20	1	8945
13:03:05	17.20	17.25	17.20	+0.15	5	8944
13:03:04	17.20	17.25	17.25	+0.20	1	8939
13:03:01	17.20	17.25	17.25	+0.20	1	8938
13:02:59	17.20	17.25	17.25	+0.20	1	8937
13:02:59	17.20	17.25	17.25	+0.20	1	8936
13:02:55	17.20	17.25	17.25	+0.20	1	8935
13:02:54	17.20	17.25	17.25	+0.20	1	8934
13:02:52	17.20	17.25	17.25	+0.20	1	8933
13:02:49	17.20	17.25	17.25	+0.20	1	8932
13:02:44	17.20	17.25	17.25	+0.20	1	8931
13:02:39	17.20	17.25	17.25	+0.20	1	8930
13:02:34	17.20	17.25	17.25	+0.20	1	8929
13:02:34	17.20	17.25	17.25	+0.20	1	8928
13:02:32	17.20	17.25	17.25	+0.20	14	8927
13:02:29	17.20	17.25	17.25	+0.20	1	8913
13:02:24	17.20	17.25	17.25	+0.20	1	8912
13:02:19	17.20	17.25	17.25	+0.20	1	8911
13:02:14	17.20	17.25	17.25	+0.20	1	8910
13:02:11	17.20	17.25	17.25	+0.20	1	8909
13:02:09	17.20	17.25	17.25	+0.20	1	8908
13:02:09	17.20	17.25	17.25	+0.20	1	8907
13:02:04	17.20	17.25	17.25	+0.20	1	8906
13:01:59	17.20	17.25	17.25	+0.20	1	8905
13:01:54	17.20	17.25	17.25	+0.20	1	8904
13:01:49	17.20	17.25	17.25	+0.20	1	8903
13:01:49	17.20	17.25	17.25	+0.20	1	8902
13:01:44	17.20	17.25	17.25	+0.20	1	8901
13:01:42	17.20	17.25	17.25	+0.20	1	8900
13:01:40	17.20	17.25	17.25	+0.20	12	8899
13:01:39	17.20	17.25	17.25	+0.20	1	8887
13:01:37	17.20	17.25	17.25	+0.20	1	8886
13:01:34	17.20	17.25	17.25	+0.20	1	8885
13:01:29	17.20	17.25	17.25	+0.20	1	8884
13:01:24	17.20	17.25	17.25	+0.20	1	8883
13:01:24	17.20	17.25	17.25	+0.20	1	8882
13:01:19	17.20	17.25	17.25	+0.20	1	8881
13:01:14	17.20	17.25	17.25	+0.20	1	8880
13:01:09	17.20	17.25	17.25	+0.20	1	8879
13:01:09	17.20	17.25	17.20	+0.15	2	8878
13:01:04	17.20	17.25	17.25	+0.20	1	8876
13:01:00	17.20	17.25	17.25	+0.20	5	8875
13:00:59	17.20	17.25	17.25	+0.20	1	8870
13:00:59	17.20	17.25	17.25	+0.20	1	8869
13:00:54	17.20	17.25	17.25	+0.20	1	8868
13:00:53	17.20	17.25	17.25	+0.20	1	8867
13:00:49	17.20	17.25	17.25	+0.20	1	8866
13:00:44	17.20	17.25	17.25	+0.20	1	8865
13:00:39	17.20	17.25	17.25	+0.20	1	8864
13:00:39	17.20	17.25	17.25	+0.20	1	8863
13:00:34	17.20	17.25	17.25	+0.20	1	8862
13:00:29	17.20	17.25	17.25	+0.20	1	8861
13:00:24	17.20	17.25	17.25	+0.20	1	8860
13:00:19	17.20	17.25	17.25	+0.20	1	8859
13:00:15	17.20	17.25	17.25	+0.20	1	8858
13:00:14	17.20	17.25	17.25	+0.20	1	8857
13:00:14	17.20	17.25	17.25	+0.20	1	8856
13:00:11	17.20	17.25	17.25	+0.20	1	8855
13:00:09	17.20	17.25	17.25	+0.20	1	8854
13:00:09	17.20	17.25	17.25	+0.20	1	8853
13:00:04	17.20	17.25	17.25	+0.20	1	8852
13:00:01	17.20	17.25	17.25	+0.20	1	8851
12:59:59	17.20	17.25	17.25	+0.20	3	8850
12:59:57	17.20	17.25	17.20	+0.15	10	8847
12:59:46	17.20	17.25	17.25	+0.20	1	8837
12:59:17	17.20	17.25	17.20	+0.15	1	8836
12:59:04	17.20	17.25	17.20	+0.15	1	8835
12:59:02	17.20	17.25	17.20	+0.15	1	8834
12:58:56	17.20	17.25	17.20	+0.15	1	8833
12:58:53	17.20	17.25	17.20	+0.15	1	8832
12:58:47	17.20	17.25	17.20	+0.15	5	8831
12:58:46	17.20	17.25	17.20	+0.15	1	8826
12:58:46	17.20	17.25	17.20	+0.15	5	8825
12:58:30	17.20	17.25	17.20	+0.15	3	8820
12:58:03	17.20	17.25	17.20	+0.15	20	8817
12:57:37	17.20	17.25	17.25	+0.20	1	8797
12:56:58	17.20	17.25	17.25	+0.20	4	8796
12:56:48	17.20	17.25	17.25	+0.20	1	8792
12:56:29	17.20	17.25	17.25	+0.20	1	8791
12:56:28	17.20	17.25	17.25	+0.20	1	8790
12:55:11	17.20	17.25	17.25	+0.20	1	8789
12:55:04	17.20	17.25	17.25	+0.20	1	8788
12:54:19	17.20	17.25	17.25	+0.20	1	8787
12:54:03	17.20	17.25	17.20	+0.15	1	8786
12:53:47	17.20	17.25	17.20	+0.15	10	8785
12:53:36	17.20	17.25	17.25	+0.20	1	8775
12:53:17	17.20	17.25	17.20	+0.15	10	8774
12:53:15	17.20	17.25	17.20	+0.15	2	8764
12:52:56	17.20	17.25	17.20	+0.15	2	8762
12:52:53	17.20	17.25	17.20	+0.15	1	8760
12:52:49	17.20	17.25	17.20	+0.15	1	8759
12:52:21	17.20	17.25	17.20	+0.15	1	8758
12:52:19	17.20	17.25	17.25	+0.20	1	8757
12:52:19	17.20	17.25	17.20	+0.15	10	8756
12:52:08	17.20	17.25	17.20	+0.15	1	8746
12:52:05	17.20	17.25	17.20	+0.15	1	8745
12:51:05	17.20	17.25	17.20	+0.15	3	8744
12:51:02	17.20	17.25	17.20	+0.15	1	8741
12:50:42	17.20	17.25	17.20	+0.15	7	8740
12:50:24	17.20	17.25	17.25	+0.20	1	8733
12:50:05	17.20	17.25	17.20	+0.15	70	8732
12:49:40	17.20	17.25	17.25	+0.20	1	8662
12:49:27	17.20	17.25	17.20	+0.15	50	8661
12:49:24	17.20	17.25	17.25	+0.20	1	8611
12:49:05	17.20	17.25	17.25	+0.20	1	8610
12:49:01	17.20	17.25	17.20	+0.15	3	8609
12:48:50	17.20	17.25	17.25	+0.20	1	8606
12:48:45	17.20	17.25	17.20	+0.15	1	8605
12:48:26	17.20	17.25	17.20	+0.15	10	8604
12:48:19	17.20	17.25	17.20	+0.15	1	8594
12:47:26	17.20	17.25	17.25	+0.20	1	8593
12:47:12	17.20	17.25	17.25	+0.20	1	8592
12:46:54	17.20	17.25	17.25	+0.20	1	8591
12:46:43	17.20	17.25	17.25	+0.20	11	8590
12:46:43	17.20	17.25	17.25	+0.20	14	8579
12:46:39	17.20	17.25	17.25	+0.20	1	8565
12:46:31	17.20	17.25	17.20	+0.15	1	8564
12:46:29	17.20	17.25	17.20	+0.15	1	8563
12:45:51	17.20	17.25	17.20	+0.15	2	8562
12:45:44	17.20	17.25	17.25	+0.20	1	8560
12:45:38	17.20	17.25	17.25	+0.20	1	8559
12:45:33	17.20	17.25	17.25	+0.20	1	8558
12:45:12	17.20	17.25	17.20	+0.15	1	8557
12:44:56	17.20	17.25	17.20	+0.15	1	8556
12:44:20	17.20	17.25	17.25	+0.20	1	8555
12:44:09	17.20	17.25	17.25	+0.20	1	8554
12:44:00	17.20	17.25	17.25	+0.20	1	8553
12:43:06	17.20	17.25	17.20	+0.15	1	8552
12:42:45	17.20	17.25	17.20	+0.15	11	8551
12:42:26	17.20	17.25	17.20	+0.15	1	8540
12:41:47	17.20	17.25	17.25	+0.20	1	8539
12:41:41	17.20	17.25	17.25	+0.20	1	8538
12:41:40	17.20	17.25	17.20	+0.15	3	8537
12:41:33	17.20	17.25	17.25	+0.20	1	8534
12:41:29	17.20	17.25	17.25	+0.20	1	8533
12:41:28	17.20	17.25	17.20	+0.15	2	8532
12:41:21	17.20	17.25	17.25	+0.20	1	8530
12:40:48	17.20	17.25	17.25	+0.20	1	8529
12:40:35	17.20	17.25	17.20	+0.15	3	8528
12:40:34	17.20	17.25	17.20	+0.15	1	8525
12:39:47	17.20	17.25	17.20	+0.15	4	8524
12:39:31	17.20	17.25	17.20	+0.15	5	8520
12:39:22	17.20	17.25	17.20	+0.15	5	8515
12:39:09	17.20	17.25	17.25	+0.20	1	8510
12:38:57	17.20	17.25	17.20	+0.15	5	8509
12:38:48	17.20	17.25	17.25	+0.20	1	8504
12:37:50	17.20	17.25	17.25	+0.20	2	8503
12:37:36	17.20	17.25	17.25	+0.20	1	8501
12:37:33	17.20	17.25	17.25	+0.20	1	8500
12:37:27	17.20	17.25	17.20	+0.15	1	8499
12:37:07	17.20	17.25	17.25	+0.20	1	8498
12:36:53	17.20	17.25	17.25	+0.20	1	8497
12:36:34	17.20	17.25	17.25	+0.20	1	8496
12:36:20	17.20	17.25	17.20	+0.15	1	8495
12:36:08	17.20	17.25	17.25	+0.20	1	8494
12:35:57	17.20	17.25	17.25	+0.20	1	8493
12:35:54	17.20	17.25	17.20	+0.15	4	8492
12:35:19	17.20	17.25	17.20	+0.15	1	8488
12:35:06	17.20	17.25	17.20	+0.15	2	8487
12:34:59	17.20	17.25	17.20	+0.15	1	8485
12:34:33	17.20	17.25	17.20	+0.15	1	8484
12:34:23	17.20	17.25	17.25	+0.20	1	8483
12:34:01	17.20	17.25	17.25	+0.20	6	8482
12:33:40	17.20	17.25	17.25	+0.20	1	8476
12:33:36	17.20	17.25	17.25	+0.20	1	8475
12:33:33	17.20	17.25	17.20	+0.15	5	8474
12:32:42	17.20	17.25	17.25	+0.20	1	8469
12:32:38	17.20	17.25	17.25	+0.20	1	8468
12:32:21	17.20	17.25	17.25	+0.20	5	8467
12:31:42	17.20	17.25	17.25	+0.20	1	8462
12:31:37	17.20	17.25	17.20	+0.15	2	8461
12:31:27	17.20	17.25	17.20	+0.15	2	8459
12:31:19	17.20	17.25	17.20	+0.15	2	8457
12:31:11	17.20	17.25	17.25	+0.20	1	8455
12:30:47	17.20	17.25	17.20	+0.15	4	8454
12:30:45	17.20	17.25	17.20	+0.15	2	8450
12:30:34	17.20	17.25	17.20	+0.15	1	8448
12:30:16	17.20	17.25	17.20	+0.15	16	8447
12:28:36	17.20	17.25	17.25	+0.20	4	8431
12:28:35	17.20	17.25	17.20	+0.15	1	8427
12:28:34	17.20	17.25	17.20	+0.15	2	8426
12:28:12	17.20	17.25	17.20	+0.15	1	8424
12:28:09	17.20	17.25	17.20	+0.15	1	8423
12:28:06	17.20	17.25	17.20	+0.15	1	8422
12:27:59	17.20	17.25	17.25	+0.20	1	8421
12:27:04	17.20	17.25	17.20	+0.15	1	8420
12:27:04	17.20	17.25	17.25	+0.20	32	8419
12:27:04	17.20	17.25	17.25	+0.20	59	8387
12:27:04	17.20	17.25	17.25	+0.20	23	8328
12:27:04	17.20	17.25	17.25	+0.20	28	8305
12:27:04	17.20	17.25	17.25	+0.20	58	8277
12:27:04	17.20	17.25	17.25	+0.20	17	8219
12:26:45	17.20	17.25	17.25	+0.20	1	8202
12:26:29	17.20	17.25	17.20	+0.15	1	8201
12:25:26	17.20	17.25	17.20	+0.15	1	8200
12:25:24	17.20	17.25	17.20	+0.15	5	8199
12:25:11	17.20	17.25	17.20	+0.15	2	8194
12:24:47	17.20	17.25	17.25	+0.20	1	8192
12:24:29	17.20	17.25	17.25	+0.20	1	8191
12:24:26	17.20	17.25	17.20	+0.15	2	8190
12:24:11	17.20	17.25	17.25	+0.20	1	8188
12:24:02	17.20	17.25	17.20	+0.15	1	8187
12:23:52	17.20	17.25	17.20	+0.15	1	8186
12:23:49	17.20	17.25	17.20	+0.15	7	8185
12:23:28	17.20	17.25	17.20	+0.15	4	8178
12:23:10	17.20	17.25	17.20	+0.15	10	8174
12:22:35	17.20	17.25	17.25	+0.20	1	8164
12:21:56	17.20	17.25	17.20	+0.15	10	8163
12:21:35	17.20	17.25	17.25	+0.20	1	8153
12:19:51	17.20	17.25	17.25	+0.20	1	8152
12:19:47	17.20	17.25	17.20	+0.15	1	8151
12:19:06	17.20	17.25	17.25	+0.20	1	8150
12:18:46	17.20	17.25	17.25	+0.20	1	8149
12:18:23	17.20	17.25	17.25	+0.20	1	8148
12:17:55	17.20	17.25	17.25	+0.20	1	8147
12:16:26	17.20	17.25	17.25	+0.20	1	8146
12:16:06	17.20	17.25	17.20	+0.15	1	8145
12:15:47	17.20	17.25	17.20	+0.15	20	8144
12:15:22	17.20	17.25	17.20	+0.15	2	8124
12:15:10	17.20	17.25	17.25	+0.20	1	8122
12:14:49	17.20	17.25	17.20	+0.15	10	8121
12:14:45	17.20	17.25	17.20	+0.15	1	8111
12:14:39	17.20	17.25	17.25	+0.20	1	8110
12:14:25	17.20	17.25	17.25	+0.20	1	8109
12:14:18	17.20	17.25	17.20	+0.15	1	8108
12:14:04	17.20	17.25	17.25	+0.20	1	8107
12:14:04	17.20	17.25	17.25	+0.20	1	8106
12:13:45	17.20	17.25	17.20	+0.15	1	8105
12:13:43	17.20	17.25	17.25	+0.20	1	8104
12:13:22	17.15	17.20	17.20	+0.15	1	8103
12:12:58	17.15	17.25	17.25	+0.20	1	8102
12:12:41	17.15	17.25	17.25	+0.20	1	8101
12:12:26	17.15	17.20	17.20	+0.15	2	8100
12:11:58	17.15	17.25	17.25	+0.20	1	8098
12:11:16	17.15	17.25	17.25	+0.20	1	8097
12:10:31	17.15	17.25	17.25	+0.20	1	8096
12:10:25	17.15	17.20	17.20	+0.15	4	8095
12:10:11	17.15	17.20	17.20	+0.15	1	8091
12:08:46	17.15	17.25	17.25	+0.20	1	8090
12:08:44	17.15	17.20	17.20	+0.15	1	8089
12:08:44	17.15	17.20	17.20	+0.15	19	8088
12:08:44	17.15	17.20	17.20	+0.15	1	8069
12:08:39	17.15	17.20	17.20	+0.15	11	8068
12:07:33	17.20	17.25	17.20	+0.15	29	8057
12:07:21	17.20	17.25	17.20	+0.15	15	8028
12:07:02	17.20	17.25	17.25	+0.20	1	8013
12:07:00	17.20	17.25	17.20	+0.15	1	8012
12:05:39	17.20	17.25	17.20	+0.15	50	8011
12:05:34	17.20	17.25	17.25	+0.20	1	7961
12:05:17	17.20	17.25	17.25	+0.20	1	7960
12:05:17	17.20	17.25	17.20	+0.15	2	7959
12:05:17	17.20	17.25	17.20	+0.15	29	7957
12:05:17	17.20	17.25	17.25	+0.20	1	7928
12:05:17	17.20	17.25	17.20	+0.15	15	7927
12:05:17	17.20	17.25	17.20	+0.15	13	7912
12:05:17	17.20	17.25	17.20	+0.15	10	7899
12:05:17	17.20	17.25	17.20	+0.15	148	7889
12:05:17	17.20	17.25	17.20	+0.15	499	7741
12:05:17	17.20	17.25	17.20	+0.15	50	7242
12:05:07	17.20	17.25	17.20	+0.15	1	7192
12:04:29	17.20	17.25	17.25	+0.20	11	7191
12:04:27	17.20	17.25	17.25	+0.20	11	7180
12:04:24	17.20	17.25	17.25	+0.20	8	7169
12:04:13	17.20	17.25	17.25	+0.20	1	7161
12:04:00	17.20	17.25	17.20	+0.15	5	7160
12:03:57	17.20	17.25	17.25	+0.20	1	7155
12:03:32	17.20	17.25	17.25	+0.20	1	7154
12:03:10	17.20	17.25	17.25	+0.20	1	7153
12:03:07	17.20	17.25	17.20	+0.15	1	7152
12:02:22	17.20	17.25	17.25	+0.20	1	7151
12:02:16	17.20	17.25	17.20	+0.15	6	7150
12:02:06	17.20	17.25	17.20	+0.15	5	7144
12:01:35	17.20	17.25	17.25	+0.20	1	7139
12:00:19	17.20	17.25	17.20	+0.15	2	7138
12:00:05	17.20	17.25	17.25	+0.20	1	7136
11:59:45	17.20	17.25	17.25	+0.20	1	7135
11:59:28	17.20	17.25	17.25	+0.20	1	7134
11:59:10	17.20	17.25	17.25	+0.20	1	7133
11:58:47	17.20	17.25	17.25	+0.20	2	7132
11:57:32	17.20	17.25	17.25	+0.20	1	7130
11:57:21	17.20	17.25	17.25	+0.20	12	7129
11:57:15	17.20	17.25	17.25	+0.20	1	7117
11:57:09	17.20	17.25	17.20	+0.15	1	7116
11:57:05	17.20	17.25	17.25	+0.20	4	7115
11:57:05	17.20	17.25	17.25	+0.20	5	7111
11:56:43	17.20	17.25	17.20	+0.15	1	7106
11:56:38	17.20	17.25	17.20	+0.15	1	7105
11:56:28	17.20	17.25	17.25	+0.20	1	7104
11:56:26	17.20	17.25	17.25	+0.20	1	7103
11:55:57	17.20	17.25	17.25	+0.20	1	7102
11:55:52	17.20	17.25	17.25	+0.20	1	7101
11:55:37	17.20	17.25	17.20	+0.15	10	7100
11:55:28	17.20	17.25	17.25	+0.20	1	7090
11:54:21	17.20	17.25	17.25	+0.20	1	7089
11:53:54	17.20	17.25	17.20	+0.15	1	7088
11:53:36	17.20	17.25	17.25	+0.20	4	7087
11:52:47	17.20	17.25	17.25	+0.20	3	7083
11:52:45	17.20	17.25	17.25	+0.20	1	7080
11:52:31	17.20	17.25	17.20	+0.15	2	7079
11:51:13	17.20	17.25	17.25	+0.20	1	7077
11:50:37	17.20	17.25	17.25	+0.20	1	7076
11:50:23	17.20	17.25	17.25	+0.20	1	7075
11:50:07	17.20	17.25	17.25	+0.20	1	7074
11:49:34	17.20	17.25	17.25	+0.20	1	7073
11:49:33	17.20	17.25	17.25	+0.20	1	7072
11:49:13	17.20	17.25	17.25	+0.20	4	7071
11:49:13	17.20	17.25	17.25	+0.20	11	7067
11:49:13	17.20	17.25	17.20	+0.15	20	7056
11:48:09	17.20	17.25	17.25	+0.20	1	7036
11:48:08	17.20	17.25	17.25	+0.20	5	7035
11:48:03	17.20	17.25	17.25	+0.20	1	7030
11:48:03	17.20	17.25	17.25	+0.20	2	7029
11:48:01	17.20	17.25	17.25	+0.20	1	7027
11:47:59	17.20	17.25	17.25	+0.20	4	7026
11:47:57	17.20	17.25	17.25	+0.20	1	7022
11:47:55	17.20	17.25	17.25	+0.20	1	7021
11:47:53	17.20	17.25	17.25	+0.20	2	7020
11:47:53	17.20	17.25	17.25	+0.20	6	7018
11:47:53	17.20	17.25	17.25	+0.20	4	7012
11:47:51	17.20	17.25	17.25	+0.20	11	7008
11:47:44	17.20	17.25	17.25	+0.20	6	6997
11:47:33	17.20	17.25	17.25	+0.20	1	6991
11:47:18	17.20	17.25	17.20	+0.15	3	6990
11:47:16	17.20	17.25	17.25	+0.20	1	6987
11:47:15	17.20	17.25	17.25	+0.20	1	6986
11:47:15	17.20	17.25	17.25	+0.20	5	6985
11:47:15	17.20	17.25	17.25	+0.20	11	6980
11:47:15	17.20	17.25	17.25	+0.20	31	6969
11:47:11	17.20	17.25	17.25	+0.20	9	6938
11:46:46	17.20	17.25	17.25	+0.20	1	6929
11:46:45	17.20	17.25	17.20	+0.15	4	6928
11:46:34	17.20	17.25	17.25	+0.20	1	6924
11:46:21	17.20	17.25	17.25	+0.20	1	6923
11:46:21	17.20	17.25	17.25	+0.20	1	6922
11:44:27	17.20	17.25	17.25	+0.20	1	6921
11:44:12	17.20	17.25	17.25	+0.20	1	6920
11:43:09	17.20	17.25	17.25	+0.20	1	6919
11:42:55	17.20	17.25	17.25	+0.20	3	6918
11:42:48	17.20	17.25	17.20	+0.15	1	6915
11:42:23	17.20	17.25	17.20	+0.15	2	6914
11:42:14	17.20	17.25	17.20	+0.15	1	6912
11:41:38	17.20	17.25	17.25	+0.20	3	6911
11:41:12	17.20	17.25	17.25	+0.20	1	6908
11:41:06	17.20	17.25	17.20	+0.15	1	6907
11:40:17	17.20	17.25	17.20	+0.15	5	6906
11:40:03	17.20	17.25	17.20	+0.15	1	6901
11:39:57	17.20	17.25	17.25	+0.20	1	6900
11:39:46	17.20	17.25	17.20	+0.15	3	6899
11:39:00	17.20	17.25	17.20	+0.15	2	6896
11:38:34	17.20	17.25	17.25	+0.20	2	6894
11:37:33	17.20	17.25	17.25	+0.20	1	6892
11:36:57	17.20	17.25	17.25	+0.20	10	6891
11:36:57	17.20	17.25	17.25	+0.20	19	6881
11:36:57	17.20	17.25	17.25	+0.20	27	6862
11:36:45	17.20	17.25	17.25	+0.20	1	6835
11:36:23	17.20	17.25	17.25	+0.20	2	6834
11:36:10	17.20	17.25	17.20	+0.15	5	6832
11:36:10	17.20	17.25	17.20	+0.15	1	6827
11:34:52	17.20	17.25	17.20	+0.15	2	6826
11:34:29	17.20	17.25	17.25	+0.20	2	6824
11:33:37	17.20	17.25	17.25	+0.20	1	6822
11:33:32	17.20	17.25	17.25	+0.20	1	6821
11:33:08	17.20	17.25	17.25	+0.20	1	6820
11:32:55	17.20	17.25	17.25	+0.20	2	6819
11:31:44	17.20	17.25	17.25	+0.20	9	6817
11:31:07	17.20	17.25	17.25	+0.20	2	6808
11:30:20	17.20	17.25	17.25	+0.20	1	6806
11:30:14	17.20	17.25	17.20	+0.15	1	6805
11:29:28	17.20	17.25	17.25	+0.20	1	6804
11:29:06	17.20	17.25	17.25	+0.20	1	6803
11:28:46	17.20	17.25	17.20	+0.15	1	6802
11:28:11	17.20	17.25	17.25	+0.20	2	6801
11:27:08	17.20	17.25	17.25	+0.20	1	6799
11:26:57	17.20	17.25	17.20	+0.15	1	6798
11:26:03	17.20	17.25	17.25	+0.20	1	6797
11:25:39	17.20	17.25	17.20	+0.15	1	6796
11:25:35	17.20	17.25	17.25	+0.20	2	6795
11:25:31	17.20	17.25	17.20	+0.15	4	6793
11:25:19	17.20	17.25	17.20	+0.15	1	6789
11:25:18	17.20	17.25	17.20	+0.15	5	6788
11:25:02	17.20	17.25	17.20	+0.15	1	6783
11:24:30	17.20	17.25	17.20	+0.15	18	6782
11:24:30	17.20	17.25	17.20	+0.15	21	6764
11:24:30	17.20	17.25	17.20	+0.15	23	6743
11:23:57	17.20	17.25	17.20	+0.15	2	6720
11:23:56	17.20	17.25	17.25	+0.20	1	6718
11:23:07	17.20	17.25	17.20	+0.15	1	6717
11:23:00	17.20	17.25	17.25	+0.20	2	6716
11:22:22	17.20	17.25	17.25	+0.20	1	6714
11:22:02	17.20	17.25	17.25	+0.20	1	6713
11:22:02	17.20	17.25	17.25	+0.20	5	6712
11:22:01	17.20	17.25	17.20	+0.15	5	6707
11:20:44	17.20	17.25	17.25	+0.20	1	6702
11:20:03	17.20	17.25	17.20	+0.15	1	6701
11:20:02	17.20	17.25	17.25	+0.20	4	6700
11:19:52	17.20	17.25	17.25	+0.20	2	6696
11:19:15	17.20	17.25	17.25	+0.20	1	6694
11:17:55	17.20	17.25	17.25	+0.20	1	6693
11:17:32	17.20	17.25	17.25	+0.20	1	6692
11:17:30	17.20	17.25	17.25	+0.20	1	6691
11:16:51	17.20	17.25	17.20	+0.15	5	6690
11:14:30	17.20	17.25	17.25	+0.20	5	6685
11:14:30	17.20	17.25	17.25	+0.20	11	6680
11:14:30	17.20	17.25	17.25	+0.20	19	6669
11:14:19	17.20	17.25	17.25	+0.20	1	6650
11:14:10	17.20	17.25	17.20	+0.15	2	6649
11:13:11	17.20	17.25	17.20	+0.15	5	6647
11:12:42	17.20	17.25	17.20	+0.15	2	6642
11:12:30	17.20	17.25	17.20	+0.15	1	6640
11:11:38	17.20	17.25	17.20	+0.15	15	6639
11:11:07	17.20	17.25	17.25	+0.20	1	6624
11:10:53	17.20	17.25	17.25	+0.20	6	6623
11:10:47	17.20	17.25	17.25	+0.20	8	6617
11:10:47	17.20	17.25	17.25	+0.20	25	6609
11:10:47	17.20	17.25	17.20	+0.15	68	6584
11:10:42	17.20	17.25	17.25	+0.20	1	6516
11:10:40	17.20	17.25	17.25	+0.20	7	6515
11:10:40	17.20	17.25	17.25	+0.20	3	6508
11:10:38	17.20	17.25	17.25	+0.20	1	6505
11:10:33	17.20	17.25	17.20	+0.15	1	6504
11:10:33	17.20	17.25	17.25	+0.20	4	6503
11:08:49	17.20	17.25	17.25	+0.20	10	6499
11:08:18	17.20	17.25	17.25	+0.20	1	6489
11:08:10	17.20	17.25	17.25	+0.20	10	6488
11:08:09	17.20	17.25	17.20	+0.15	10	6478
11:07:58	17.20	17.25	17.20	+0.15	10	6468
11:07:55	17.20	17.25	17.25	+0.20	1	6458
11:07:42	17.20	17.25	17.20	+0.15	1	6457
11:07:35	17.20	17.25	17.20	+0.15	1	6456
11:07:25	17.20	17.25	17.25	+0.20	10	6455
11:07:06	17.20	17.25	17.25	+0.20	4	6445
11:07:04	17.20	17.25	17.25	+0.20	4	6441
11:06:43	17.20	17.25	17.20	+0.15	5	6437
11:05:28	17.20	17.25	17.25	+0.20	2	6432
11:04:43	17.20	17.25	17.25	+0.20	9	6430
11:04:43	17.20	17.25	17.25	+0.20	24	6421
11:04:43	17.20	17.25	17.25	+0.20	50	6397
11:04:43	17.20	17.25	17.25	+0.20	1	6347
11:04:23	17.20	17.25	17.20	+0.15	10	6346
11:04:18	17.20	17.25	17.25	+0.20	4	6336
11:04:14	17.20	17.25	17.25	+0.20	10	6332
11:04:04	17.20	17.25	17.20	+0.15	15	6322
11:03:26	17.20	17.25	17.20	+0.15	7	6307
11:02:54	17.20	17.25	17.25	+0.20	3	6300
11:01:31	17.20	17.25	17.25	+0.20	1	6297
11:01:05	17.20	17.25	17.25	+0.20	4	6296
11:00:55	17.20	17.25	17.25	+0.20	4	6292
11:00:16	17.20	17.25	17.25	+0.20	1	6288
11:00:14	17.20	17.25	17.25	+0.20	3	6287
11:00:14	17.20	17.25	17.25	+0.20	6	6284
11:00:14	17.20	17.25	17.25	+0.20	7	6278
10:59:58	17.20	17.25	17.20	+0.15	11	6271
10:59:53	17.20	17.25	17.20	+0.15	1	6260
10:59:48	17.20	17.25	17.20	+0.15	2	6259
10:59:26	17.20	17.25	17.20	+0.15	1	6257
10:58:21	17.20	17.25	17.25	+0.20	2	6256
10:58:21	17.20	17.25	17.25	+0.20	6	6254
10:58:21	17.20	17.25	17.25	+0.20	1	6248
10:58:19	17.20	17.25	17.25	+0.20	1	6247
10:58:17	17.20	17.25	17.25	+0.20	1	6246
10:58:09	17.20	17.25	17.25	+0.20	1	6245
10:58:05	17.20	17.25	17.25	+0.20	1	6244
10:58:01	17.20	17.25	17.25	+0.20	1	6243
10:57:55	17.20	17.25	17.25	+0.20	1	6242
10:57:53	17.20	17.25	17.25	+0.20	7	6241
10:57:13	17.20	17.25	17.25	+0.20	1	6234
10:57:09	17.20	17.25	17.25	+0.20	1	6233
10:57:06	17.20	17.25	17.20	+0.15	8	6232
10:57:02	17.20	17.25	17.20	+0.15	1	6224
10:57:01	17.20	17.25	17.25	+0.20	1	6223
10:56:57	17.20	17.25	17.25	+0.20	1	6222
10:55:29	17.20	17.25	17.25	+0.20	1	6221
10:55:15	17.20	17.25	17.25	+0.20	1	6220
10:55:10	17.20	17.25	17.25	+0.20	2	6219
10:55:06	17.20	17.25	17.25	+0.20	1	6217
10:54:53	17.20	17.25	17.25	+0.20	1	6216
10:54:41	17.20	17.25	17.25	+0.20	1	6215
10:53:55	17.20	17.25	17.25	+0.20	8	6214
10:53:55	17.20	17.25	17.25	+0.20	23	6206
10:53:55	17.20	17.25	17.25	+0.20	4	6183
10:53:55	17.20	17.25	17.20	+0.15	50	6179
10:53:42	17.20	17.25	17.20	+0.15	1	6129
10:53:17	17.20	17.25	17.25	+0.20	1	6128
10:53:10	17.20	17.25	17.20	+0.15	1	6127
10:52:30	17.20	17.25	17.20	+0.15	1	6126
10:52:15	17.20	17.25	17.25	+0.20	1	6125
10:52:13	17.20	17.25	17.25	+0.20	1	6124
10:51:54	17.20	17.25	17.20	+0.15	1	6123
10:51:54	17.20	17.25	17.20	+0.15	1	6122
10:51:54	17.20	17.25	17.25	+0.20	6	6121
10:51:54	17.20	17.25	17.25	+0.20	1	6115
10:51:48	17.20	17.25	17.25	+0.20	6	6114
10:51:47	17.20	17.25	17.25	+0.20	1	6108
10:51:44	17.20	17.25	17.25	+0.20	4	6107
10:51:29	17.20	17.25	17.25	+0.20	1	6103
10:51:25	17.20	17.25	17.25	+0.20	4	6102
10:51:22	17.20	17.25	17.25	+0.20	49	6098
10:50:52	17.20	17.25	17.25	+0.20	1	6049
10:50:27	17.20	17.25	17.25	+0.20	4	6048
10:50:16	17.20	17.25	17.20	+0.15	2	6044
10:50:08	17.20	17.25	17.20	+0.15	1	6042
10:49:53	17.20	17.25	17.20	+0.15	4	6041
10:49:42	17.20	17.25	17.20	+0.15	2	6037
10:49:30	17.20	17.25	17.25	+0.20	1	6035
10:49:20	17.20	17.25	17.25	+0.20	4	6034
10:49:19	17.20	17.25	17.25	+0.20	30	6030
10:49:16	17.20	17.25	17.25	+0.20	1	6000
10:49:07	17.20	17.25	17.25	+0.20	1	5999
10:48:42	17.20	17.25	17.25	+0.20	1	5998
10:48:33	17.20	17.25	17.25	+0.20	3	5997
10:48:21	17.20	17.25	17.25	+0.20	1	5994
10:46:51	17.20	17.25	17.25	+0.20	17	5993
10:46:48	17.20	17.25	17.25	+0.20	4	5976
10:46:04	17.20	17.25	17.25	+0.20	3	5972
10:45:30	17.20	17.25	17.25	+0.20	1	5969
10:44:30	17.20	17.25	17.20	+0.15	17	5968
10:43:47	17.20	17.25	17.20	+0.15	5	5951
10:43:29	17.20	17.25	17.20	+0.15	2	5946
10:42:18	17.20	17.25	17.25	+0.20	1	5944
10:42:14	17.20	17.25	17.25	+0.20	4	5943
10:41:16	17.20	17.25	17.20	+0.15	12	5939
10:41:09	17.20	17.25	17.20	+0.15	1	5927
10:40:47	17.20	17.25	17.20	+0.15	4	5926
10:40:26	17.20	17.25	17.20	+0.15	2	5922
10:39:52	17.20	17.25	17.20	+0.15	20	5920
10:39:22	17.20	17.25	17.25	+0.20	1	5900
10:39:15	17.20	17.25	17.25	+0.20	2	5899
10:39:06	17.20	17.25	17.25	+0.20	1	5897
10:38:52	17.20	17.25	17.25	+0.20	1	5896
10:38:24	17.20	17.25	17.20	+0.15	3	5895
10:38:04	17.20	17.25	17.20	+0.15	30	5892
10:37:39	17.20	17.25	17.25	+0.20	4	5862
10:37:25	17.20	17.25	17.25	+0.20	68	5858
10:37:09	17.20	17.25	17.25	+0.20	1	5790
10:36:17	17.20	17.25	17.25	+0.20	1	5789
10:35:57	17.20	17.25	17.25	+0.20	1	5788
10:35:29	17.20	17.25	17.25	+0.20	1	5787
10:34:59	17.20	17.25	17.25	+0.20	1	5786
10:34:54	17.20	17.25	17.25	+0.20	1	5785
10:34:51	17.20	17.25	17.25	+0.20	1	5784
10:34:46	17.20	17.25	17.20	+0.15	1	5783
10:34:39	17.20	17.25	17.25	+0.20	1	5782
10:34:38	17.20	17.25	17.20	+0.15	1	5781
10:34:35	17.20	17.25	17.25	+0.20	1	5780
10:34:04	17.20	17.25	17.20	+0.15	1	5779
10:33:09	17.20	17.25	17.20	+0.15	5	5778
10:31:14	17.20	17.25	17.20	+0.15	1	5773
10:30:12	17.20	17.25	17.20	+0.15	2	5772
10:30:11	17.20	17.25	17.20	+0.15	1	5770
10:30:01	17.20	17.25	17.20	+0.15	1	5769
10:29:13	17.20	17.25	17.20	+0.15	4	5768
10:28:17	17.20	17.25	17.20	+0.15	10	5764
10:28:04	17.20	17.25	17.25	+0.20	3	5754
10:26:51	17.20	17.25	17.25	+0.20	4	5751
10:26:49	17.20	17.25	17.25	+0.20	4	5747
10:26:40	17.20	17.25	17.20	+0.15	2	5743
10:25:54	17.20	17.25	17.20	+0.15	1	5741
10:25:51	17.20	17.25	17.20	+0.15	32	5740
10:25:09	17.20	17.25	17.20	+0.15	5	5708
10:24:55	17.20	17.25	17.20	+0.15	2	5703
10:24:49	17.20	17.25	17.20	+0.15	2	5701
10:24:40	17.20	17.25	17.20	+0.15	5	5699
10:24:36	17.20	17.25	17.20	+0.15	6	5694
10:23:52	17.20	17.25	17.20	+0.15	7	5688
10:23:31	17.20	17.25	17.20	+0.15	8	5681
10:23:10	17.20	17.25	17.20	+0.15	4	5673
10:22:55	17.20	17.25	17.20	+0.15	2	5669
10:22:28	17.20	17.25	17.20	+0.15	10	5667
10:21:18	17.15	17.20	17.20	+0.15	1	5657
10:20:58	17.15	17.20	17.20	+0.15	5	5656
10:20:06	17.20	17.25	17.20	+0.15	8	5651
10:20:05	17.15	17.20	17.20	+0.15	23	5643
10:20:03	17.15	17.20	17.20	+0.15	9	5620
10:20:03	17.15	17.20	17.20	+0.15	1	5611
10:20:03	17.15	17.20	17.20	+0.15	7	5610
10:19:48	17.15	17.20	17.20	+0.15	2	5603
10:19:05	17.20	17.25	17.20	+0.15	1	5601
10:18:52	17.15	17.20	17.20	+0.15	1	5600
10:18:25	17.15	17.25	17.15	+0.10	1	5599
10:18:24	17.15	17.20	17.20	+0.15	1	5598
10:18:17	17.15	17.20	17.20	+0.15	2	5597
10:18:17	17.15	17.20	17.20	+0.15	1	5595
10:18:17	17.20	17.25	17.20	+0.15	3	5594
10:17:47	17.15	17.20	17.20	+0.15	5	5591
10:17:47	17.20	17.25	17.20	+0.15	5	5586
10:17:40	17.20	17.25	17.20	+0.15	13	5581
10:17:02	17.15	17.20	17.20	+0.15	1	5568
10:16:57	17.15	17.20	17.20	+0.15	1	5567
10:16:57	17.15	17.20	17.20	+0.15	1	5566
10:16:57	17.15	17.20	17.20	+0.15	1	5565
10:16:42	17.15	17.20	17.20	+0.15	5	5564
10:16:33	17.15	17.20	17.20	+0.15	1	5559
10:16:33	17.15	17.20	17.20	+0.15	2	5558
10:16:28	17.15	17.20	17.20	+0.15	1	5556
10:16:28	17.20	17.25	17.20	+0.15	1	5555
10:16:13	17.20	17.25	17.20	+0.15	2	5554
10:15:53	17.20	17.25	17.20	+0.15	2	5552
10:14:30	17.15	17.20	17.20	+0.15	1	5550
10:14:30	17.20	17.25	17.20	+0.15	5	5549
10:14:28	17.20	17.25	17.20	+0.15	10	5544
10:14:10	17.20	17.25	17.20	+0.15	1	5534
10:13:50	17.15	17.20	17.20	+0.15	3	5533
10:13:50	17.15	17.20	17.20	+0.15	1	5530
10:13:50	17.20	17.25	17.20	+0.15	6	5529
10:13:43	17.20	17.25	17.20	+0.15	2	5523
10:13:07	17.20	17.25	17.20	+0.15	10	5521
10:12:16	17.20	17.25	17.20	+0.15	2	5511
10:12:03	17.15	17.20	17.20	+0.15	1	5509
10:12:01	17.20	17.25	17.20	+0.15	11	5508
10:11:16	17.15	17.25	17.15	+0.10	2	5497
10:11:08	17.15	17.20	17.20	+0.15	1	5495
10:11:08	17.15	17.20	17.20	+0.15	2	5494
10:10:44	17.15	17.20	17.20	+0.15	5	5492
10:10:44	17.20	17.25	17.20	+0.15	22	5487
10:10:31	17.20	17.25	17.20	+0.15	20	5465
10:09:44	17.20	17.25	17.25	+0.20	3	5445
10:09:26	17.20	17.25	17.25	+0.20	3	5442
10:07:15	17.20	17.25	17.25	+0.20	28	5439
10:06:43	17.20	17.25	17.20	+0.15	1	5411
10:06:09	17.20	17.25	17.20	+0.15	1	5410
10:05:15	17.15	17.20	17.20	+0.15	55	5409
10:05:15	17.20	17.25	17.20	+0.15	59	5354
10:04:53	17.20	17.25	17.20	+0.15	20	5295
10:04:49	17.20	17.25	17.20	+0.15	3	5275
10:03:46	17.20	17.25	17.25	+0.20	20	5272
10:03:46	17.20	17.25	17.25	+0.20	77	5252
10:03:45	17.20	17.25	17.25	+0.20	14	5175
10:03:45	17.20	17.25	17.25	+0.20	13	5161
10:03:44	17.20	17.25	17.25	+0.20	56	5148
10:03:13	17.20	17.25	17.20	+0.15	20	5092
10:02:42	17.20	17.25	17.20	+0.15	1	5072
10:02:40	17.20	17.25	17.20	+0.15	1	5071
10:02:19	17.20	17.25	17.20	+0.15	20	5070
10:01:34	17.20	17.25	17.20	+0.15	2	5050
10:00:27	17.20	17.25	17.20	+0.15	1	5048
09:59:47	17.20	17.25	17.25	+0.20	3	5047
09:58:45	17.20	17.25	17.25	+0.20	1	5044
09:58:19	17.20	17.25	17.20	+0.15	10	5043
09:57:38	17.20	17.25	17.20	+0.15	3	5033
09:57:04	17.20	17.25	17.20	+0.15	2	5030
09:56:59	17.20	17.25	17.25	+0.20	10	5028
09:56:51	17.20	17.25	17.20	+0.15	2	5018
09:55:26	17.20	17.25	17.25	+0.20	21	5016
09:54:47	17.20	17.25	17.25	+0.20	2	4995
09:54:38	17.25	17.30	17.25	+0.20	6	4993
09:54:27	17.20	17.25	17.25	+0.20	2	4987
09:54:24	17.20	17.30	17.20	+0.15	5	4985
09:54:21	17.20	17.25	17.25	+0.20	1	4980
09:54:21	17.20	17.25	17.25	+0.20	1	4979
09:54:02	17.20	17.30	17.20	+0.15	10	4978
09:53:57	17.20	17.30	17.20	+0.15	12	4968
09:53:53	17.20	17.30	17.20	+0.15	10	4956
09:53:44	17.20	17.25	17.25	+0.20	10	4946
09:53:44	17.20	17.25	17.25	+0.20	1	4936
09:53:40	17.20	17.30	17.20	+0.15	20	4935
09:53:40	17.20	17.25	17.25	+0.20	1	4915
09:53:40	17.20	17.25	17.25	+0.20	1	4914
09:53:37	17.20	17.25	17.25	+0.20	4	4913
09:53:37	17.20	17.25	17.25	+0.20	1	4909
09:53:30	17.20	17.25	17.25	+0.20	2	4908
09:53:30	17.20	17.25	17.25	+0.20	1	4906
09:53:25	17.20	17.25	17.25	+0.20	1	4905
09:53:25	17.20	17.25	17.25	+0.20	1	4904
09:53:22	17.20	17.25	17.25	+0.20	2	4903
09:53:22	17.20	17.25	17.25	+0.20	1	4901
09:53:22	17.20	17.25	17.25	+0.20	2	4900
09:53:22	17.20	17.25	17.25	+0.20	1	4898
09:53:21	17.20	17.25	17.25	+0.20	1	4897
09:53:21	17.20	17.25	17.25	+0.20	1	4896
09:53:12	17.20	17.25	17.25	+0.20	1	4895
09:53:12	17.20	17.25	17.25	+0.20	1	4894
09:53:08	17.20	17.25	17.25	+0.20	1	4893
09:53:08	17.20	17.25	17.25	+0.20	1	4892
09:53:07	17.20	17.25	17.25	+0.20	2	4891
09:52:50	17.20	17.25	17.25	+0.20	1	4889
09:52:47	17.25	17.30	17.25	+0.20	2	4888
09:52:42	17.25	17.30	17.25	+0.20	10	4886
09:52:23	17.25	17.30	17.25	+0.20	20	4876
09:52:18	17.25	17.30	17.25	+0.20	2	4856
09:52:09	17.25	17.30	17.25	+0.20	1	4854
09:52:02	17.25	17.30	17.25	+0.20	6	4853
09:51:42	17.25	17.30	17.30	+0.25	2	4847
09:50:18	17.25	17.30	17.30	+0.25	5	4845
09:50:18	17.25	17.30	17.25	+0.20	1	4840
09:50:00	17.25	17.30	17.25	+0.20	3	4839
09:49:57	17.25	17.30	17.25	+0.20	1	4836
09:49:38	17.25	17.30	17.25	+0.20	1	4835
09:49:23	17.25	17.30	17.25	+0.20	1	4834
09:49:20	17.25	17.30	17.25	+0.20	10	4833
09:49:18	17.25	17.30	17.25	+0.20	3	4823
09:49:16	17.25	17.30	17.25	+0.20	1	4820
09:48:51	17.20	17.25	17.25	+0.20	1	4819
09:48:40	17.20	17.25	17.25	+0.20	3	4818
09:48:32	17.20	17.30	17.20	+0.15	3	4815
09:48:20	17.25	17.30	17.25	+0.20	3	4812
09:48:18	17.20	17.25	17.25	+0.20	10	4809
09:48:12	17.20	17.25	17.25	+0.20	1	4799
09:48:08	17.20	17.25	17.25	+0.20	2	4798
09:48:08	17.25	17.30	17.25	+0.20	4	4796
09:48:05	17.25	17.30	17.25	+0.20	5	4792
09:47:58	17.20	17.25	17.25	+0.20	1	4787
09:47:58	17.20	17.25	17.25	+0.20	1	4786
09:47:57	17.25	17.30	17.25	+0.20	6	4785
09:47:57	17.25	17.30	17.25	+0.20	3	4779
09:47:48	17.20	17.25	17.25	+0.20	12	4776
09:47:48	17.25	17.30	17.25	+0.20	38	4764
09:47:39	17.25	17.30	17.25	+0.20	1	4726
09:47:38	17.25	17.30	17.25	+0.20	1	4725
09:47:36	17.25	17.30	17.25	+0.20	14	4724
09:47:10	17.20	17.25	17.25	+0.20	17	4710
09:47:10	17.25	17.30	17.25	+0.20	28	4693
09:46:59	17.25	17.30	17.25	+0.20	3	4665
09:46:52	17.25	17.30	17.25	+0.20	3	4662
09:46:35	17.25	17.30	17.25	+0.20	2	4659
09:46:16	17.25	17.30	17.25	+0.20	1	4657
09:46:00	17.25	17.30	17.25	+0.20	1	4656
09:45:00	17.20	17.25	17.25	+0.20	8	4655
09:45:00	17.25	17.30	17.25	+0.20	12	4647
09:44:59	17.25	17.30	17.25	+0.20	1	4635
09:44:55	17.25	17.30	17.25	+0.20	1	4634
09:44:45	17.25	17.30	17.25	+0.20	12	4633
09:44:33	17.25	17.30	17.25	+0.20	1	4621
09:44:17	17.25	17.30	17.25	+0.20	5	4620
09:44:12	17.25	17.30	17.25	+0.20	1	4615
09:43:44	17.25	17.30	17.25	+0.20	2	4614
09:43:36	17.25	17.30	17.25	+0.20	3	4612
09:43:34	17.25	17.30	17.25	+0.20	10	4609
09:43:25	17.25	17.30	17.25	+0.20	1	4599
09:43:01	17.25	17.30	17.25	+0.20	4	4598
09:42:51	17.25	17.30	17.25	+0.20	20	4594
09:42:45	17.25	17.30	17.25	+0.20	2	4574
09:42:40	17.25	17.30	17.25	+0.20	1	4572
09:42:37	17.25	17.30	17.25	+0.20	20	4571
09:42:12	17.25	17.30	17.25	+0.20	1	4551
09:41:47	17.25	17.30	17.30	+0.25	3	4550
09:41:29	17.25	17.30	17.30	+0.25	1	4547
09:41:11	17.25	17.30	17.25	+0.20	1	4546
09:41:04	17.25	17.30	17.25	+0.20	1	4545
09:40:53	17.25	17.30	17.25	+0.20	1	4544
09:40:51	17.25	17.30	17.25	+0.20	1	4543
09:40:44	17.25	17.30	17.25	+0.20	2	4542
09:40:39	17.25	17.30	17.25	+0.20	20	4540
09:40:26	17.25	17.30	17.25	+0.20	20	4520
09:40:09	17.25	17.30	17.25	+0.20	74	4500
09:40:02	17.25	17.30	17.30	+0.25	1	4426
09:39:41	17.25	17.30	17.30	+0.25	1	4425
09:39:24	17.25	17.30	17.30	+0.25	21	4424
09:39:21	17.25	17.30	17.30	+0.25	5	4403
09:39:21	17.25	17.30	17.30	+0.25	8	4398
09:39:21	17.25	17.30	17.30	+0.25	6	4390
09:39:18	17.25	17.30	17.30	+0.25	10	4384
09:39:18	17.25	17.30	17.30	+0.25	9	4374
09:39:06	17.25	17.30	17.30	+0.25	1	4365
09:38:50	17.25	17.30	17.30	+0.25	19	4364
09:38:48	17.25	17.30	17.30	+0.25	38	4345
09:38:48	17.25	17.30	17.30	+0.25	62	4307
09:38:47	17.25	17.30	17.30	+0.25	61	4245
09:38:46	17.20	17.25	17.25	+0.20	246	4184
09:38:46	17.20	17.25	17.25	+0.20	47	3938
09:38:46	17.20	17.25	17.25	+0.20	57	3891
09:38:46	17.20	17.25	17.25	+0.20	105	3834
09:38:46	17.20	17.25	17.25	+0.20	57	3729
09:38:46	17.20	17.25	17.25	+0.20	283	3672
09:38:22	17.20	17.25	17.25	+0.20	1	3389
09:38:17	17.20	17.25	17.20	+0.15	1	3388
09:38:04	17.20	17.25	17.20	+0.15	1	3387
09:37:46	17.20	17.25	17.20	+0.15	2	3386
09:36:59	17.15	17.20	17.20	+0.15	1	3384
09:36:11	17.15	17.20	17.20	+0.15	1	3383
09:36:04	17.15	17.20	17.20	+0.15	1	3382
09:35:57	17.15	17.20	17.20	+0.15	2	3381
09:35:57	17.15	17.20	17.20	+0.15	1	3379
09:35:52	17.15	17.20	17.20	+0.15	2	3378
09:35:52	17.20	17.25	17.20	+0.15	8	3376
09:35:42	17.20	17.25	17.20	+0.15	1	3368
09:35:34	17.20	17.25	17.20	+0.15	1	3367
09:35:31	17.20	17.25	17.20	+0.15	5	3366
09:34:17	17.20	17.25	17.20	+0.15	1	3361
09:34:15	17.20	17.25	17.20	+0.15	3	3360
09:33:59	17.20	17.25	17.20	+0.15	10	3357
09:33:46	17.20	17.25	17.20	+0.15	2	3347
09:33:08	17.20	17.25	17.20	+0.15	1	3345
09:32:35	17.15	17.20	17.20	+0.15	1	3344
09:32:17	17.15	17.20	17.20	+0.15	1	3343
09:32:05	17.15	17.20	17.20	+0.15	9	3342
09:32:05	17.20	17.25	17.20	+0.15	11	3333
09:32:04	17.20	17.25	17.20	+0.15	13	3322
09:32:01	17.20	17.25	17.20	+0.15	2	3309
09:31:22	17.20	17.25	17.20	+0.15	10	3307
09:31:20	17.20	17.25	17.20	+0.15	2	3297
09:30:57	17.20	17.25	17.20	+0.15	7	3295
09:30:50	17.20	17.25	17.20	+0.15	20	3288
09:30:35	17.20	17.25	17.20	+0.15	10	3268
09:30:34	17.20	17.25	17.20	+0.15	20	3258
09:30:27	17.20	17.25	17.20	+0.15	4	3238
09:29:47	17.20	17.25	17.20	+0.15	1	3234
09:29:05	17.20	17.25	17.20	+0.15	1	3233
09:29:00	17.20	17.25	17.20	+0.15	3	3232
09:28:50	17.20	17.25	17.20	+0.15	1	3229
09:28:22	17.20	17.25	17.20	+0.15	2	3228
09:28:20	17.20	17.25	17.20	+0.15	3	3226
09:28:03	17.20	17.25	17.20	+0.15	1	3223
09:28:00	17.20	17.25	17.20	+0.15	2	3222
09:27:54	17.20	17.25	17.20	+0.15	1	3220
09:27:51	17.20	17.25	17.20	+0.15	2	3219
09:27:44	17.20	17.25	17.20	+0.15	4	3217
09:27:27	17.20	17.25	17.20	+0.15	3	3213
09:27:11	17.20	17.25	17.20	+0.15	5	3210
09:26:50	17.20	17.25	17.20	+0.15	1	3205
09:26:45	17.20	17.25	17.20	+0.15	4	3204
09:26:22	17.15	17.20	17.20	+0.15	1	3200
09:26:22	17.15	17.20	17.20	+0.15	1	3199
09:26:22	17.15	17.20	17.20	+0.15	294	3198
09:25:32	17.15	17.20	17.20	+0.15	23	2904
09:24:43	17.15	17.20	17.20	+0.15	3	2881
09:23:32	17.15	17.20	17.20	+0.15	7	2878
09:22:35	17.15	17.20	17.15	+0.10	1	2871
09:22:26	17.15	17.20	17.15	+0.10	1	2870
09:21:40	17.15	17.20	17.15	+0.10	1	2869
09:21:35	17.15	17.20	17.20	+0.15	5	2868
09:21:34	17.10	17.15	17.15	+0.10	9	2863
09:21:34	17.15	17.20	17.15	+0.10	21	2854
09:21:15	17.15	17.20	17.15	+0.10	2	2833
09:21:10	17.15	17.20	17.15	+0.10	6	2831
09:21:10	17.15	17.20	17.15	+0.10	1	2825
09:21:05	17.15	17.20	17.15	+0.10	3	2824
09:20:38	17.15	17.20	17.15	+0.10	1	2821
09:20:29	17.15	17.20	17.15	+0.10	5	2820
09:20:16	17.15	17.20	17.15	+0.10	5	2815
09:20:13	17.10	17.15	17.15	+0.10	135	2810
09:18:50	17.10	17.15	17.15	+0.10	4	2675
09:18:09	17.10	17.15	17.10	+0.05	1	2671
09:17:50	17.10	17.15	17.10	+0.05	3	2670
09:17:21	17.10	17.15	17.10	+0.05	1	2667
09:17:10	17.10	17.15	17.10	+0.05	30	2666
09:17:05	17.10	17.15	17.10	+0.05	1	2636
09:17:04	17.10	17.15	17.10	+0.05	1	2635
09:15:52	17.10	17.15	17.10	+0.05	1	2634
09:15:36	17.10	17.15	17.10	+0.05	1	2633
09:15:17	17.10	17.15	17.10	+0.05	1	2632
09:14:49	17.10	17.15	17.10	+0.05	1	2631
09:13:54	17.10	17.15	17.10	+0.05	2	2630
09:13:15	17.15	17.20	17.15	+0.10	48	2628
09:13:14	17.15	17.20	17.15	+0.10	3	2580
09:12:17	17.15	17.20	17.15	+0.10	2	2577
09:11:57	17.15	17.20	17.15	+0.10	3	2575
09:11:55	17.15	17.20	17.15	+0.10	2	2572
09:11:54	17.15	17.20	17.15	+0.10	1	2570
09:11:36	17.15	17.20	17.15	+0.10	20	2569
09:11:16	17.15	17.20	17.15	+0.10	4	2549
09:10:43	17.15	17.20	17.15	+0.10	5	2545
09:10:24	17.15	17.20	17.15	+0.10	1	2540
09:10:10	17.15	17.20	17.15	+0.10	15	2539
09:10:09	17.15	17.20	17.15	+0.10	3	2524
09:10:01	17.10	17.15	17.15	+0.10	19	2521
09:10:01	17.10	17.15	17.15	+0.10	2	2502
09:10:01	17.15	17.20	17.15	+0.10	1	2500
09:10:01	17.15	17.20	17.15	+0.10	22	2499
09:09:41	17.15	17.25	17.15	+0.10	20	2477
09:09:21	17.15	17.20	17.20	+0.15	2	2457
09:09:18	17.15	17.25	17.15	+0.10	40	2455
09:09:15	17.15	17.20	17.20	+0.15	1	2415
09:09:07	17.15	17.20	17.20	+0.15	1	2414
09:09:04	17.20	17.25	17.20	+0.15	27	2413
09:09:04	17.15	17.20	17.20	+0.15	3	2386
09:09:04	17.20	17.25	17.20	+0.15	2	2383
09:08:59	17.20	17.25	17.20	+0.15	1	2381
09:08:54	17.20	17.25	17.20	+0.15	1	2380
09:08:47	17.20	17.25	17.20	+0.15	1	2379
09:08:37	17.20	17.25	17.20	+0.15	3	2378
09:08:31	17.20	17.25	17.20	+0.15	1	2375
09:08:22	17.20	17.25	17.20	+0.15	1	2374
09:08:22	17.20	17.25	17.20	+0.15	2	2373
09:08:16	17.20	17.25	17.20	+0.15	20	2371
09:08:16	17.20	17.25	17.20	+0.15	25	2351
09:08:14	17.20	17.25	17.20	+0.15	1	2326
09:08:09	17.20	17.25	17.20	+0.15	1	2325
09:07:54	17.20	17.25	17.20	+0.15	2	2324
09:07:53	17.15	17.20	17.20	+0.15	1	2322
09:07:47	17.20	17.25	17.20	+0.15	7	2321
09:07:47	17.20	17.25	17.20	+0.15	5	2314
09:07:47	17.20	17.25	17.20	+0.15	2	2309
09:07:45	17.20	17.25	17.20	+0.15	2	2307
09:07:37	17.20	17.25	17.20	+0.15	1	2305
09:07:35	17.15	17.20	17.20	+0.15	1	2304
09:07:35	17.15	17.20	17.20	+0.15	1	2303
09:07:34	17.15	17.20	17.20	+0.15	1	2302
09:07:34	17.15	17.20	17.20	+0.15	1	2301
09:07:30	17.15	17.20	17.20	+0.15	8	2300
09:07:30	17.15	17.20	17.20	+0.15	19	2292
09:07:30	17.20	17.25	17.20	+0.15	44	2273
09:07:17	17.20	17.25	17.20	+0.15	1	2229
09:07:10	17.20	17.25	17.20	+0.15	3	2228
09:07:07	17.20	17.25	17.20	+0.15	20	2225
09:07:04	17.20	17.25	17.20	+0.15	1	2205
09:06:59	17.20	17.25	17.20	+0.15	1	2204
09:06:55	17.20	17.25	17.20	+0.15	20	2203
09:06:46	17.20	17.25	17.20	+0.15	1	2183
09:06:40	17.20	17.25	17.20	+0.15	1	2182
09:06:28	17.20	17.25	17.20	+0.15	2	2181
09:06:23	17.20	17.25	17.20	+0.15	1	2179
09:06:16	17.20	17.25	17.20	+0.15	1	2178
09:06:05	17.20	17.25	17.20	+0.15	3	2177
09:05:46	17.20	17.25	17.20	+0.15	2	2174
09:05:37	17.20	17.25	17.20	+0.15	1	2172
09:05:37	17.20	17.25	17.20	+0.15	1	2171
09:05:36	17.20	17.25	17.20	+0.15	10	2170
09:05:26	17.20	17.25	17.20	+0.15	7	2160
09:05:26	17.20	17.25	17.20	+0.15	1	2153
09:05:26	17.25	17.30	17.25	+0.20	46	2152
09:05:04	17.25	17.30	17.25	+0.20	3	2106
09:04:57	17.25	17.30	17.25	+0.20	4	2103
09:04:50	17.25	17.30	17.25	+0.20	5	2099
09:04:40	17.25	17.30	17.25	+0.20	20	2094
09:04:32	17.25	17.30	17.25	+0.20	1	2074
09:04:31	17.25	17.30	17.25	+0.20	1	2073
09:04:31	17.25	17.30	17.30	+0.25	1	2072
09:04:22	17.25	17.30	17.25	+0.20	1	2071
09:04:18	17.25	17.30	17.25	+0.20	3	2070
09:04:17	17.25	17.30	17.25	+0.20	4	2067
09:04:07	17.20	17.25	17.25	+0.20	1	2063
09:04:07	17.25	17.30	17.25	+0.20	1	2062
09:04:04	17.25	17.30	17.25	+0.20	1	2061
09:03:57	17.25	17.30	17.25	+0.20	8	2060
09:03:56	17.25	17.30	17.25	+0.20	1	2052
09:03:56	17.25	17.30	17.25	+0.20	40	2051
09:03:55	17.25	17.30	17.25	+0.20	10	2011
09:03:55	17.25	17.30	17.25	+0.20	10	2001
09:03:55	17.25	17.30	17.25	+0.20	8	1991
09:03:54	17.25	17.30	17.25	+0.20	1	1983
09:03:53	17.25	17.30	17.30	+0.25	17	1982
09:03:41	17.25	17.30	17.30	+0.25	19	1965
09:03:40	17.20	17.25	17.25	+0.20	2	1946
09:03:40	17.25	17.30	17.25	+0.20	4	1944
09:03:40	17.25	17.30	17.25	+0.20	2	1940
09:03:39	17.25	17.30	17.25	+0.20	7	1938
09:03:39	17.25	17.30	17.25	+0.20	2	1931
09:03:38	17.25	17.30	17.25	+0.20	1	1929
09:03:38	17.25	17.30	17.25	+0.20	9	1928
09:03:38	17.25	17.30	17.25	+0.20	1	1919
09:03:38	17.25	17.30	17.30	+0.25	1	1918
09:03:38	17.20	17.25	17.25	+0.20	43	1917
09:03:38	17.20	17.25	17.20	+0.15	8	1874
09:03:38	17.20	17.25	17.20	+0.15	1	1866
09:03:38	17.20	17.25	17.20	+0.15	9	1865
09:03:37	17.20	17.25	17.25	+0.20	109	1856
09:03:37	17.15	17.20	17.20	+0.15	392	1747
09:03:36	17.15	17.20	17.20	+0.15	29	1355
09:03:30	17.15	17.20	17.15	+0.10	1	1326
09:03:27	17.15	17.20	17.15	+0.10	1	1325
09:03:25	17.15	17.20	17.15	+0.10	9	1324
09:03:24	17.15	17.20	17.15	+0.10	9	1315
09:03:24	17.15	17.20	17.15	+0.10	9	1306
09:03:24	17.15	17.20	17.15	+0.10	9	1297
09:03:23	17.15	17.20	17.15	+0.10	9	1288
09:03:23	17.15	17.20	17.15	+0.10	9	1279
09:03:23	17.15	17.20	17.20	+0.15	45	1270
09:03:23	17.10	17.15	17.15	+0.10	100	1225
09:03:23	17.10	17.15	17.15	+0.10	59	1125
09:03:22	17.10	17.15	17.10	+0.05	7	1066
09:03:22	17.10	17.15	17.15	+0.10	64	1059
09:03:22	17.10	17.15	17.15	+0.10	46	995
09:03:22	17.10	17.15	17.15	+0.10	88	949
09:03:22	17.10	17.15	17.15	+0.10	89	861
09:03:22	17.10	17.15	17.15	+0.10	125	772
09:03:19	17.10	17.15	17.10	+0.05	1	647
09:03:02	17.10	17.15	17.10	+0.05	1	646
09:02:56	17.10	17.15	17.10	+0.05	1	645
09:02:48	17.10	17.15	17.10	+0.05	20	644
09:02:33	17.10	17.15	17.10	+0.05	1	624
09:02:11	17.10	17.15	17.10	+0.05	2	623
09:01:57	17.10	17.15	17.10	+0.05	1	621
09:01:30	17.10	17.15	17.10	+0.05	5	620
09:01:29	17.10	17.15	17.10	+0.05	7	615
09:01:26	17.10	17.15	17.10	+0.05	1	608
09:01:26	17.10	17.15	17.10	+0.05	6	607
09:01:26	17.10	17.15	17.10	+0.05	67	601
09:01:26	17.10	17.15	17.10	+0.05	5	534
09:01:24	17.10	17.15	17.10	+0.05	13	529
09:01:22	17.05	17.10	17.10	+0.05	116	516
09:01:22	17.05	17.10	17.10	+0.05	21	400
09:01:22	17.05	17.10	17.10	+0.05	107	379
09:01:22	17.05	17.10	17.10	+0.05	58	272
09:00:46	17.05	17.10	17.10	+0.05	19	214
09:00:43	17.05	17.10	17.10	+0.05	1	195
09:00:34	17.00	17.10	17.10	+0.05	19	194
09:00:02	17.00	17.10	17.10	+0.05	2	175
09:00:01	17.05	17.10	17.05	0	30	173
09:00:01	--	--	17.10	+0.05	143	143

　

其他人也逛...

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

羅技 ALTO KEYS K98M 機械式無線鍵盤

家樂福5075元好禮即享券(餘額型)

【小米】紅米Redmi 14C 4G/128G(三入組)

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MyCard 5000點虛擬點數卡

App Store Card $ 6000 - 數位序號

【享樂券】全家虛擬禮物卡50元

App Store Card $ 2000 - 數位序號

MyCard 1000點虛擬點數卡

MyCard 10000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

台積電ADR17日下跌2.16美元跌幅...

【能源盤後】下跌☆

台積電鴻海國巨南亞科聯電力積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

‧今年非現金交易額拚10兆目標業...
‧日月光投控ADR17日上漲0.07美元...
‧中華電信ADR17日上漲0.30美元漲...

加密貨幣

比特幣BTC	66202.06	-2,641.03	-3.84%
以太幣ETH	1941.53	-56.39	-2.82%
瑞波幣XRP	1.42	-0.07	-4.49%
比特幣現金BCH	552.30	-16.36	-2.88%
萊特幣LTC	53.15	-1.89	-3.44%
卡達幣ADA	0.273386	-0.01	-4.24%
波場幣TRX	0.278373	-0.01	-2.09%
恆星幣XLM	0.161378	-0.01	-4.89%

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。