最新[公告] 宏碁:代重要子公司Acer American Holdings Corp.公告變更董事異動暨董事變動達三分之一以上熱門北京市人社局仲裁：以AI替代崗位解僱員工屬違法

更新報價

元大滬深300正2 (00637L) ETF 上市

20.81 ▲+0.14 +0.68% 9.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.14	43,499	20.81	870	20.82	72	20.73	21.07	20.73	20.67

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.81	20.82	20.81	+0.14	6	43499
13:30:00	20.82	20.83	20.81	+0.14	1167	43493
13:24:51	20.85	20.86	20.86	+0.19	5	42326
13:24:51	20.85	20.86	20.86	+0.19	2	42321
13:24:48	20.85	20.86	20.86	+0.19	1	42319
13:24:43	20.85	20.86	20.85	+0.18	141	42318
13:24:39	20.86	20.87	20.86	+0.19	3	42177
13:24:32	20.85	20.86	20.86	+0.19	173	42174
13:24:32	20.85	20.86	20.86	+0.19	10	42001
13:24:32	20.85	20.86	20.86	+0.19	10	41991
13:24:32	20.85	20.86	20.86	+0.19	10	41981
13:24:32	20.85	20.86	20.86	+0.19	10	41971
13:24:32	20.85	20.86	20.86	+0.19	10	41961
13:24:32	20.85	20.86	20.86	+0.19	10	41951
13:24:31	20.85	20.86	20.86	+0.19	10	41941
13:24:31	20.85	20.86	20.86	+0.19	5	41931
13:24:30	20.85	20.86	20.85	+0.18	1	41926
13:24:24	20.84	20.85	20.85	+0.18	1	41925
13:24:23	20.84	20.85	20.85	+0.18	2	41924
13:24:23	20.84	20.85	20.85	+0.18	10	41922
13:24:17	20.83	20.84	20.84	+0.17	240	41912
13:24:17	20.83	20.84	20.84	+0.17	1	41672
13:24:15	20.84	20.85	20.84	+0.17	9	41671
13:24:09	20.84	20.85	20.84	+0.17	1	41662
13:24:01	20.84	20.85	20.84	+0.17	10	41661
13:23:52	20.84	20.85	20.84	+0.17	15	41651
13:23:30	20.84	20.85	20.83	+0.16	347	41636
13:23:30	20.84	20.85	20.84	+0.17	3	41289
13:23:16	20.84	20.85	20.85	+0.18	5	41286
13:23:09	20.84	20.85	20.84	+0.17	25	41281
13:23:09	20.84	20.85	20.85	+0.18	20	41256
13:22:57	20.84	20.85	20.85	+0.18	1	41236
13:22:43	20.84	20.85	20.85	+0.18	10	41235
13:22:43	20.84	20.85	20.84	+0.17	1	41225
13:22:31	20.84	20.85	20.84	+0.17	5	41224
13:22:21	20.83	20.84	20.84	+0.17	6	41219
13:22:13	20.83	20.84	20.84	+0.17	1	41213
13:22:10	20.84	20.85	20.84	+0.17	16	41212
13:22:09	20.84	20.85	20.84	+0.17	20	41196
13:22:08	20.84	20.85	20.85	+0.18	2	41176
13:22:01	20.84	20.85	20.84	+0.17	6	41174
13:21:47	20.83	20.84	20.84	+0.17	9	41168
13:21:32	20.83	20.84	20.84	+0.17	19	41159
13:21:21	20.83	20.84	20.84	+0.17	4	41140
13:21:15	20.83	20.84	20.83	+0.16	220	41136
13:20:41	20.84	20.86	20.84	+0.17	300	40916
13:20:30	20.83	20.84	20.84	+0.17	3	40616
13:20:24	20.83	20.84	20.84	+0.17	10	40613
13:20:24	20.84	20.86	20.84	+0.17	10	40603
13:20:20	20.83	20.85	20.85	+0.18	10	40593
13:20:19	20.83	20.85	20.85	+0.18	2	40583
13:20:15	20.83	20.85	20.85	+0.18	13	40581
13:20:15	20.83	20.84	20.84	+0.17	50	40568
13:20:15	20.83	20.84	20.84	+0.17	300	40518
13:20:10	20.82	20.83	20.83	+0.16	5	40218
13:19:58	20.82	20.84	20.84	+0.17	2	40213
13:19:41	20.83	20.84	20.84	+0.17	2	40211
13:19:34	20.83	20.84	20.84	+0.17	2	40209
13:19:31	20.82	20.83	20.83	+0.16	186	40207
13:19:31	20.82	20.83	20.83	+0.16	10	40021
13:19:25	20.82	20.83	20.83	+0.16	2	40011
13:19:09	20.82	20.83	20.83	+0.16	2	40009
13:18:54	20.82	20.84	20.84	+0.17	1	40007
13:18:53	20.82	20.84	20.84	+0.17	2	40006
13:18:42	20.82	20.83	20.84	+0.17	27	40004
13:18:42	20.82	20.83	20.83	+0.16	37	39977
13:18:42	20.82	20.83	20.83	+0.16	2	39940
13:18:26	20.81	20.83	20.83	+0.16	2	39938
13:18:21	20.81	20.82	20.82	+0.15	152	39936
13:18:21	20.81	20.82	20.82	+0.15	96	39784
13:18:18	20.82	20.83	20.82	+0.15	2	39688
13:18:09	20.81	20.83	20.83	+0.16	2	39686
13:17:59	20.81	20.83	20.83	+0.16	2	39684
13:17:42	20.81	20.83	20.83	+0.16	2	39682
13:17:42	20.81	20.83	20.83	+0.16	10	39680
13:17:39	20.81	20.83	20.83	+0.16	2	39670
13:17:31	20.82	20.83	20.83	+0.16	2	39668
13:17:31	20.82	20.83	20.82	+0.15	499	39666
13:17:29	20.82	20.83	20.83	+0.16	3	39167
13:17:15	20.82	20.83	20.83	+0.16	2	39164
13:17:04	20.82	20.83	20.83	+0.16	2	39162
13:16:54	20.82	20.83	20.83	+0.16	2	39160
13:16:40	20.82	20.83	20.82	+0.15	20	39158
13:16:37	20.82	20.83	20.83	+0.16	2	39138
13:16:30	20.82	20.83	20.82	+0.15	1	39136
13:16:26	20.82	20.83	20.83	+0.16	2	39135
13:16:25	20.80	20.82	20.82	+0.15	1	39133
13:16:16	20.80	20.82	20.82	+0.15	2	39132
13:16:09	20.82	20.83	20.82	+0.15	2	39130
13:16:05	20.80	20.82	20.82	+0.15	2	39128
13:15:54	20.80	20.82	20.82	+0.15	2	39126
13:15:43	20.81	20.82	20.82	+0.15	2	39124
13:15:43	20.81	20.82	20.82	+0.15	2	39122
13:15:41	20.81	20.82	20.82	+0.15	1	39120
13:15:32	20.81	20.82	20.82	+0.15	2	39119
13:15:21	20.81	20.82	20.82	+0.15	2	39117
13:15:18	20.81	20.83	20.81	+0.14	3	39115
13:15:14	20.81	20.83	20.81	+0.14	150	39112
13:15:11	20.81	20.83	20.83	+0.16	2	38962
13:14:48	20.80	20.83	20.80	+0.13	200	38960
13:14:44	20.80	20.83	20.80	+0.13	200	38760
13:14:40	20.80	20.83	20.80	+0.13	200	38560
13:14:32	20.80	20.81	20.81	+0.14	1	38360
13:14:32	20.80	20.81	20.81	+0.14	1	38359
13:14:21	20.79	20.80	20.80	+0.13	53	38358
13:14:15	20.79	20.80	20.80	+0.13	1	38305
13:14:12	20.79	20.80	20.80	+0.13	10	38304
13:14:05	20.79	20.80	20.79	+0.12	7	38294
13:13:58	20.79	20.80	20.80	+0.13	4	38287
13:13:45	20.79	20.80	20.79	+0.12	1	38283
13:13:44	20.79	20.80	20.79	+0.12	1	38282
13:12:52	20.79	20.80	20.79	+0.12	1	38281
13:12:05	20.79	20.80	20.79	+0.12	1	38280
13:11:41	20.79	20.80	20.79	+0.12	3	38279
13:11:32	20.79	20.80	20.79	+0.12	5	38276
13:11:25	20.79	20.80	20.79	+0.12	3	38271
13:10:43	20.79	20.80	20.80	+0.13	5	38268
13:10:35	20.80	20.81	20.80	+0.13	39	38263
13:10:21	20.80	20.81	20.80	+0.13	1	38224
13:10:18	20.80	20.81	20.80	+0.13	1	38223
13:09:50	20.80	20.81	20.80	+0.13	5	38222
13:09:14	20.80	20.81	20.80	+0.13	2	38217
13:08:43	20.80	20.81	20.80	+0.13	100	38215
13:08:10	20.80	20.81	20.81	+0.14	5	38115
13:07:54	20.81	20.82	20.81	+0.14	80	38110
13:07:28	20.82	20.83	20.82	+0.15	37	38030
13:06:53	20.82	20.83	20.83	+0.16	5	37993
13:06:51	20.82	20.83	20.82	+0.15	14	37988
13:06:27	20.81	20.83	20.81	+0.14	3	37974
13:06:19	20.81	20.82	20.82	+0.15	29	37971
13:06:16	20.81	20.82	20.82	+0.15	5	37942
13:05:50	20.79	20.80	20.80	+0.13	2	37937
13:05:44	20.79	20.80	20.80	+0.13	1	37935
13:05:37	20.79	20.80	20.80	+0.13	5	37934
13:05:33	20.79	20.80	20.80	+0.13	2	37929
13:05:24	20.79	20.80	20.80	+0.13	5	37927
13:05:18	20.79	20.80	20.80	+0.13	5	37922
13:04:55	20.80	20.82	20.80	+0.13	2	37917
13:04:02	20.80	20.81	20.80	+0.13	16	37915
13:03:35	20.79	20.80	20.80	+0.13	4	37899
13:03:33	20.79	20.80	20.79	+0.12	1	37895
13:03:03	20.79	20.80	20.79	+0.12	20	37894
13:02:56	20.78	20.80	20.80	+0.13	57	37874
13:02:15	20.79	20.80	20.79	+0.12	42	37817
13:01:50	20.79	20.80	20.80	+0.13	2	37775
13:01:36	20.80	20.81	20.80	+0.13	74	37773
13:01:21	20.81	20.82	20.81	+0.14	25	37699
13:00:49	20.81	20.82	20.82	+0.15	5	37674
13:00:33	20.80	20.81	20.81	+0.14	61	37669
12:59:29	20.80	20.81	20.80	+0.13	10	37608
12:59:12	20.80	20.81	20.80	+0.13	20	37598
12:58:10	20.80	20.81	20.80	+0.13	1	37578
12:57:56	20.80	20.81	20.80	+0.13	1	37577
12:57:52	20.80	20.81	20.80	+0.13	2	37576
12:57:00	20.80	20.81	20.80	+0.13	1	37574
12:56:10	20.80	20.81	20.81	+0.14	1	37573
12:55:38	20.80	20.81	20.80	+0.13	1	37572
12:55:23	20.80	20.81	20.80	+0.13	10	37571
12:54:31	20.80	20.81	20.80	+0.13	1	37561
12:53:35	20.80	20.81	20.80	+0.13	10	37560
12:53:32	20.80	20.81	20.80	+0.13	1	37550
12:53:15	20.80	20.81	20.80	+0.13	1	37549
12:53:07	20.80	20.81	20.80	+0.13	2	37548
12:50:53	20.80	20.81	20.81	+0.14	10	37546
12:49:51	20.80	20.82	20.82	+0.15	1	37536
12:49:48	20.81	20.82	20.80	+0.13	65	37535
12:49:48	20.81	20.82	20.81	+0.14	15	37470
12:46:50	20.81	20.82	20.82	+0.15	1	37455
12:46:44	20.81	20.82	20.82	+0.15	1	37454
12:46:27	20.81	20.82	20.81	+0.14	1	37453
12:46:22	20.81	20.82	20.81	+0.14	1	37452
12:45:08	20.81	20.82	20.81	+0.14	10	37451
12:43:30	20.81	20.82	20.81	+0.14	1	37441
12:41:52	20.80	20.81	20.81	+0.14	5	37440
12:40:59	20.80	20.81	20.81	+0.14	5	37435
12:40:58	20.80	20.81	20.80	+0.13	50	37430
12:39:42	20.80	20.81	20.81	+0.14	2	37380
12:38:28	20.80	20.81	20.81	+0.14	1	37378
12:37:33	20.80	20.81	20.81	+0.14	1	37377
12:37:10	20.80	20.81	20.81	+0.14	2	37376
12:36:10	20.80	20.81	20.81	+0.14	5	37374
12:35:52	20.80	20.81	20.81	+0.14	5	37369
12:34:28	20.80	20.81	20.81	+0.14	2	37364
12:33:52	20.80	20.81	20.81	+0.14	10	37362
12:33:22	20.80	20.81	20.81	+0.14	1	37352
12:33:04	20.80	20.81	20.81	+0.14	1	37351
12:32:20	20.80	20.81	20.81	+0.14	10	37350
12:32:16	20.80	20.81	20.80	+0.13	3	37340
12:30:07	20.80	20.81	20.80	+0.13	3	37337
12:29:31	20.80	20.81	20.80	+0.13	1	37334
12:29:30	20.80	20.81	20.81	+0.14	5	37333
12:28:40	20.80	20.81	20.80	+0.13	3	37328
12:28:02	20.80	20.81	20.81	+0.14	1	37325
12:27:40	20.80	20.81	20.81	+0.14	2	37324
12:27:06	20.79	20.80	20.80	+0.13	155	37322
12:26:51	20.79	20.80	20.79	+0.12	1	37167
12:26:49	20.79	20.80	20.80	+0.13	1	37166
12:26:46	20.79	20.80	20.80	+0.13	3	37165
12:26:40	20.79	20.80	20.80	+0.13	3	37162
12:25:03	20.79	20.80	20.80	+0.13	1	37159
12:25:00	20.79	20.80	20.80	+0.13	1	37158
12:24:14	20.79	20.80	20.80	+0.13	10	37157
12:24:01	20.79	20.80	20.80	+0.13	5	37147
12:23:56	20.79	20.80	20.80	+0.13	3	37142
12:23:43	20.79	20.80	20.80	+0.13	5	37139
12:23:38	20.79	20.80	20.80	+0.13	5	37134
12:23:38	20.79	20.80	20.80	+0.13	1	37129
12:23:35	20.79	20.80	20.80	+0.13	2	37128
12:23:14	20.79	20.80	20.80	+0.13	1	37126
12:23:12	20.79	20.80	20.80	+0.13	1	37125
12:22:43	20.80	20.81	20.80	+0.13	54	37124
12:21:53	20.80	20.81	20.80	+0.13	4	37070
12:20:24	20.80	20.81	20.80	+0.13	3	37066
12:18:59	20.80	20.81	20.80	+0.13	330	37063
12:18:59	20.80	20.81	20.81	+0.14	1	36733
12:18:15	20.80	20.81	20.80	+0.13	2	36732
12:17:15	20.80	20.81	20.80	+0.13	130	36730
12:16:36	20.80	20.82	20.80	+0.13	50	36600
12:16:14	20.79	20.80	20.80	+0.13	10	36550
12:16:14	20.79	20.80	20.80	+0.13	10	36540
12:16:14	20.79	20.80	20.80	+0.13	10	36530
12:16:14	20.79	20.80	20.80	+0.13	10	36520
12:16:14	20.79	20.80	20.80	+0.13	10	36510
12:16:14	20.79	20.80	20.80	+0.13	10	36500
12:16:13	20.80	20.82	20.80	+0.13	10	36490
12:16:11	20.80	20.82	20.80	+0.13	450	36480
12:16:10	20.80	20.82	20.80	+0.13	52	36030
12:15:45	20.81	20.83	20.80	+0.13	447	35978
12:15:45	20.81	20.83	20.81	+0.14	3	35531
12:15:38	20.81	20.83	20.81	+0.14	1	35528
12:15:30	20.81	20.82	20.82	+0.15	3	35527
12:14:55	20.80	20.81	20.81	+0.14	20	35524
12:14:42	20.80	20.81	20.81	+0.14	36	35504
12:14:14	20.79	20.80	20.80	+0.13	21	35468
12:13:22	20.79	20.81	20.79	+0.12	10	35447
12:13:11	20.79	20.80	20.80	+0.13	1	35437
12:13:11	20.79	20.80	20.80	+0.13	1	35436
12:13:10	20.80	20.81	20.80	+0.13	48	35435
12:13:07	20.80	20.81	20.80	+0.13	10	35387
12:12:37	20.80	20.81	20.80	+0.13	10	35377
12:12:26	20.80	20.81	20.81	+0.14	3	35367
12:11:13	20.79	20.80	20.80	+0.13	3	35364
12:11:13	20.79	20.80	20.80	+0.13	10	35361
12:10:22	20.80	20.81	20.80	+0.13	4	35351
12:10:20	20.80	20.81	20.80	+0.13	4	35347
12:09:25	20.80	20.81	20.80	+0.13	50	35343
12:09:10	20.80	20.81	20.80	+0.13	1	35293
12:08:55	20.80	20.81	20.80	+0.13	5	35292
12:08:08	20.80	20.81	20.81	+0.14	1	35287
12:07:57	20.80	20.81	20.80	+0.13	1	35286
12:07:51	20.80	20.81	20.80	+0.13	1	35285
12:07:38	20.80	20.81	20.80	+0.13	2	35284
12:07:30	20.80	20.81	20.81	+0.14	1	35282
12:05:40	20.80	20.81	20.81	+0.14	1	35281
12:04:04	20.80	20.81	20.80	+0.13	20	35280
12:04:03	20.80	20.81	20.80	+0.13	6	35260
12:03:51	20.79	20.80	20.80	+0.13	4	35254
12:03:36	20.79	20.80	20.80	+0.13	1	35250
12:03:30	20.79	20.80	20.80	+0.13	2	35249
12:03:27	20.79	20.80	20.80	+0.13	3	35247
12:03:15	20.79	20.80	20.80	+0.13	2	35244
12:03:13	20.79	20.80	20.80	+0.13	3	35242
12:02:59	20.79	20.80	20.80	+0.13	1	35239
12:01:49	20.79	20.80	20.80	+0.13	2	35238
12:01:48	20.79	20.80	20.79	+0.12	1	35236
12:01:08	20.79	20.80	20.80	+0.13	4	35235
12:00:34	20.79	20.80	20.80	+0.13	2	35231
11:58:32	20.79	20.80	20.80	+0.13	3	35229
11:58:32	20.80	20.81	20.80	+0.13	2	35226
11:57:56	20.80	20.81	20.80	+0.13	10	35224
11:56:23	20.79	20.80	20.81	+0.14	1	35214
11:56:23	20.79	20.80	20.80	+0.13	4	35213
11:56:17	20.80	20.81	20.80	+0.13	16	35209
11:56:14	20.80	20.81	20.80	+0.13	1	35193
11:55:01	20.80	20.81	20.80	+0.13	2	35192
11:54:43	20.80	20.81	20.80	+0.13	1	35190
11:54:04	20.80	20.81	20.80	+0.13	7	35189
11:53:53	20.80	20.81	20.80	+0.13	2	35182
11:53:15	20.80	20.81	20.80	+0.13	2	35180
11:53:15	20.80	20.81	20.81	+0.14	3	35178
11:52:33	20.80	20.81	20.81	+0.14	1	35175
11:52:32	20.80	20.81	20.80	+0.13	60	35174
11:52:27	20.80	20.81	20.81	+0.14	1	35114
11:52:26	20.80	20.81	20.81	+0.14	1	35113
11:50:43	20.81	20.82	20.81	+0.14	1	35112
11:50:43	20.80	20.81	20.81	+0.14	2	35111
11:50:22	20.80	20.82	20.80	+0.13	18	35109
11:50:21	20.80	20.82	20.80	+0.13	2	35091
11:50:00	20.80	20.82	20.80	+0.13	10	35089
11:49:17	20.80	20.83	20.80	+0.13	1	35079
11:49:02	20.82	20.83	20.80	+0.13	492	35078
11:49:02	20.82	20.83	20.81	+0.14	6	34586
11:49:02	20.82	20.83	20.82	+0.15	1	34580
11:48:47	20.81	20.83	20.80	+0.13	467	34579
11:48:47	20.81	20.83	20.81	+0.14	32	34112
11:48:37	20.81	20.82	20.82	+0.15	3	34080
11:48:36	20.81	20.82	20.82	+0.15	2	34077
11:48:35	20.81	20.82	20.82	+0.15	2	34075
11:47:35	20.81	20.82	20.82	+0.15	1	34073
11:46:37	20.81	20.82	20.81	+0.14	2	34072
11:45:13	20.81	20.82	20.81	+0.14	3	34070
11:44:51	20.80	20.81	20.81	+0.14	4	34067
11:44:39	20.80	20.81	20.81	+0.14	3	34063
11:44:32	20.80	20.81	20.81	+0.14	4	34060
11:44:04	20.80	20.81	20.81	+0.14	2	34056
11:43:50	20.82	20.83	20.81	+0.14	5	34054
11:43:50	20.82	20.83	20.82	+0.15	2	34049
11:42:52	20.81	20.83	20.81	+0.14	1	34047
11:42:35	20.81	20.83	20.81	+0.14	3	34046
11:41:54	20.81	20.82	20.81	+0.14	1	34043
11:41:27	20.81	20.82	20.81	+0.14	2	34042
11:41:12	20.81	20.82	20.81	+0.14	2	34040
11:40:32	20.82	20.83	20.82	+0.15	16	34038
11:39:22	20.81	20.82	20.82	+0.15	3	34022
11:38:39	20.81	20.82	20.82	+0.15	1	34019
11:38:35	20.81	20.82	20.82	+0.15	3	34018
11:37:48	20.80	20.81	20.81	+0.14	3	34015
11:37:38	20.80	20.81	20.81	+0.14	1	34012
11:37:31	20.80	20.81	20.81	+0.14	1	34011
11:37:19	20.80	20.81	20.81	+0.14	3	34010
11:37:10	20.80	20.81	20.80	+0.13	10	34007
11:36:59	20.80	20.81	20.81	+0.14	3	33997
11:36:37	20.80	20.82	20.82	+0.15	1	33994
11:36:29	20.79	20.80	20.80	+0.13	1	33993
11:36:29	20.81	20.82	20.80	+0.13	42	33992
11:36:29	20.81	20.82	20.81	+0.14	7	33950
11:35:55	20.80	20.82	20.80	+0.13	499	33943
11:35:44	20.81	20.82	20.81	+0.14	350	33444
11:35:35	20.81	20.82	20.82	+0.15	4	33094
11:35:34	20.81	20.82	20.82	+0.15	8	33090
11:35:34	20.81	20.82	20.81	+0.14	499	33082
11:35:24	20.81	20.82	20.82	+0.15	3	32583
11:35:19	20.81	20.82	20.82	+0.15	5	32580
11:35:17	20.81	20.82	20.82	+0.15	5	32575
11:35:08	20.81	20.82	20.82	+0.15	1	32570
11:35:06	20.81	20.82	20.82	+0.15	1	32569
11:35:02	20.81	20.82	20.82	+0.15	3	32568
11:35:00	20.81	20.82	20.82	+0.15	1	32565
11:34:55	20.82	20.83	20.82	+0.15	2	32564
11:34:39	20.82	20.85	20.82	+0.15	3	32562
11:34:33	20.82	20.85	20.82	+0.15	4	32559
11:34:20	20.82	20.83	20.83	+0.16	1	32555
11:34:18	20.82	20.83	20.83	+0.16	3	32554
11:34:09	20.82	20.83	20.83	+0.16	1	32551
11:34:03	20.82	20.83	20.83	+0.16	1	32550
11:34:02	20.83	20.85	20.83	+0.16	4	32549
11:33:45	20.83	20.85	20.85	+0.18	7	32545
11:33:41	20.83	20.85	20.83	+0.16	4	32538
11:33:23	20.82	20.85	20.82	+0.15	2	32534
11:33:08	20.81	20.82	20.82	+0.15	1	32532
11:33:01	20.81	20.82	20.82	+0.15	10	32531
11:33:01	20.81	20.82	20.82	+0.15	10	32521
11:33:01	20.81	20.82	20.82	+0.15	10	32511
11:33:01	20.82	20.85	20.82	+0.15	410	32501
11:32:55	20.82	20.85	20.82	+0.15	450	32091
11:32:50	20.84	20.85	20.82	+0.15	35	31641
11:32:50	20.84	20.85	20.83	+0.16	10	31606
11:32:50	20.84	20.85	20.84	+0.17	6	31596
11:32:49	20.84	20.85	20.84	+0.17	2	31590
11:32:37	20.83	20.84	20.84	+0.17	4	31588
11:32:27	20.84	20.85	20.83	+0.16	445	31584
11:32:27	20.84	20.85	20.84	+0.17	5	31139
11:32:17	20.83	20.85	20.85	+0.18	1	31134
11:32:17	20.83	20.85	20.83	+0.16	1	31133
11:32:13	20.85	20.86	20.83	+0.16	437	31132
11:32:13	20.85	20.86	20.84	+0.17	8	30695
11:32:13	20.85	20.86	20.85	+0.18	5	30687
11:31:59	20.84	20.85	20.85	+0.18	1	30682
11:31:49	20.83	20.85	20.83	+0.16	450	30681
11:31:46	20.85	20.86	20.83	+0.16	446	30231
11:31:46	20.85	20.86	20.84	+0.17	3	29785
11:31:46	20.85	20.86	20.85	+0.18	1	29782
11:31:36	20.84	20.85	20.85	+0.18	2	29781
11:31:30	20.85	20.86	20.85	+0.18	2	29779
11:30:51	20.85	20.86	20.86	+0.19	1	29777
11:30:35	20.85	20.86	20.86	+0.19	1	29776
11:30:30	20.85	20.86	20.86	+0.19	3	29775
11:30:30	20.84	20.85	20.85	+0.18	1	29772
11:30:29	20.84	20.85	20.84	+0.17	3	29771
11:30:19	20.85	20.86	20.85	+0.18	5	29768
11:30:00	20.85	20.86	20.86	+0.19	1	29763
11:29:52	20.84	20.85	20.85	+0.18	6	29762
11:29:46	20.84	20.85	20.85	+0.18	1	29756
11:29:42	20.84	20.85	20.84	+0.17	10	29755
11:29:16	20.83	20.85	20.83	+0.16	1	29745
11:29:08	20.83	20.85	20.83	+0.16	1	29744
11:29:03	20.83	20.85	20.83	+0.16	10	29743
11:28:47	20.81	20.82	20.82	+0.15	82	29733
11:28:35	20.81	20.82	20.82	+0.15	3	29651
11:28:23	20.81	20.82	20.82	+0.15	2	29648
11:28:19	20.81	20.82	20.82	+0.15	1	29646
11:28:08	20.80	20.82	20.82	+0.15	4	29645
11:28:08	20.81	20.82	20.81	+0.14	5	29641
11:28:07	20.81	20.82	20.82	+0.15	10	29636
11:28:03	20.81	20.82	20.82	+0.15	3	29626
11:27:57	20.81	20.82	20.80	+0.13	8	29623
11:27:57	20.81	20.82	20.81	+0.14	2	29615
11:27:57	20.81	20.82	20.82	+0.15	1	29613
11:27:49	20.81	20.82	20.81	+0.14	1	29612
11:27:26	20.78	20.79	20.79	+0.12	5	29611
11:27:22	20.78	20.79	20.79	+0.12	1	29606
11:27:16	20.78	20.79	20.79	+0.12	3	29605
11:27:09	20.78	20.79	20.79	+0.12	8	29602
11:27:04	20.78	20.79	20.79	+0.12	3	29594
11:27:02	20.78	20.79	20.79	+0.12	1	29591
11:27:01	20.78	20.79	20.78	+0.11	3	29590
11:26:59	20.78	20.79	20.78	+0.11	10	29587
11:26:56	20.78	20.79	20.79	+0.12	1	29577
11:26:52	20.78	20.79	20.79	+0.12	3	29576
11:26:50	20.78	20.79	20.79	+0.12	2	29573
11:26:44	20.78	20.79	20.79	+0.12	4	29571
11:26:43	20.78	20.79	20.79	+0.12	5	29567
11:26:43	20.78	20.79	20.78	+0.11	3	29562
11:26:41	20.78	20.79	20.78	+0.11	3	29559
11:26:40	20.78	20.79	20.78	+0.11	2	29556
11:26:39	20.79	20.80	20.79	+0.12	3	29554
11:26:39	20.79	20.80	20.79	+0.12	15	29551
11:26:33	20.79	20.80	20.80	+0.13	2	29536
11:26:32	20.79	20.80	20.79	+0.12	3	29534
11:26:30	20.79	20.80	20.79	+0.12	3	29531
11:26:29	20.79	20.80	20.79	+0.12	3	29528
11:26:27	20.79	20.80	20.79	+0.12	3	29525
11:26:26	20.80	20.81	20.80	+0.13	10	29522
11:26:25	20.80	20.81	20.80	+0.13	214	29512
11:26:23	20.81	20.82	20.81	+0.14	28	29298
11:26:22	20.81	20.82	20.81	+0.14	5	29270
11:26:11	20.81	20.82	20.82	+0.15	5	29265
11:26:09	20.81	20.82	20.82	+0.15	3	29260
11:26:06	20.81	20.82	20.82	+0.15	1	29257
11:26:05	20.81	20.82	20.82	+0.15	5	29256
11:25:58	20.81	20.82	20.82	+0.15	2	29251
11:25:53	20.81	20.82	20.82	+0.15	10	29249
11:25:52	20.81	20.82	20.82	+0.15	5	29239
11:25:49	20.81	20.82	20.82	+0.15	4	29234
11:25:43	20.81	20.82	20.82	+0.15	1	29230
11:25:39	20.81	20.82	20.81	+0.14	5	29229
11:25:36	20.81	20.82	20.81	+0.14	5	29224
11:25:30	20.80	20.81	20.81	+0.14	3	29219
11:25:30	20.80	20.81	20.81	+0.14	5	29216
11:25:30	20.80	20.81	20.81	+0.14	3	29211
11:25:28	20.80	20.81	20.81	+0.14	3	29208
11:25:27	20.80	20.81	20.81	+0.14	1	29205
11:25:26	20.80	20.81	20.81	+0.14	5	29204
11:25:26	20.80	20.81	20.81	+0.14	1	29199
11:25:21	20.80	20.81	20.81	+0.14	10	29198
11:25:21	20.80	20.81	20.81	+0.14	1	29188
11:25:20	20.80	20.81	20.81	+0.14	4	29187
11:25:18	20.80	20.81	20.81	+0.14	1	29183
11:25:17	20.80	20.81	20.81	+0.14	10	29182
11:25:14	20.81	20.82	20.81	+0.14	179	29172
11:25:13	20.81	20.82	20.82	+0.15	3	28993
11:24:59	20.81	20.82	20.82	+0.15	4	28990
11:24:58	20.81	20.82	20.82	+0.15	5	28986
11:24:58	20.81	20.82	20.81	+0.14	1	28981
11:24:53	20.80	20.81	20.81	+0.14	82	28980
11:24:50	20.80	20.81	20.81	+0.14	3	28898
11:24:47	20.80	20.81	20.81	+0.14	1	28895
11:24:47	20.80	20.81	20.81	+0.14	1	28894
11:24:47	20.80	20.81	20.81	+0.14	5	28893
11:24:41	20.80	20.81	20.81	+0.14	1	28888
11:24:40	20.80	20.81	20.81	+0.14	3	28887
11:24:40	20.81	20.82	20.81	+0.14	4	28884
11:24:33	20.81	20.82	20.81	+0.14	1	28880
11:24:30	20.81	20.82	20.81	+0.14	3	28879
11:24:29	20.80	20.81	20.80	+0.13	2	28876
11:24:27	20.80	20.81	20.81	+0.14	3	28874
11:24:27	20.81	20.82	20.81	+0.14	139	28871
11:24:24	20.81	20.82	20.81	+0.14	2	28732
11:24:23	20.81	20.82	20.81	+0.14	1	28730
11:24:22	20.81	20.82	20.82	+0.15	5	28729
11:24:22	20.81	20.82	20.81	+0.14	3	28724
11:24:20	20.81	20.82	20.81	+0.14	3	28721
11:24:20	20.81	20.82	20.81	+0.14	10	28718
11:24:19	20.82	20.83	20.82	+0.15	59	28708
11:24:19	20.82	20.83	20.82	+0.15	1	28649
11:24:17	20.82	20.83	20.82	+0.15	3	28648
11:24:16	20.82	20.83	20.82	+0.15	9	28645
11:24:13	20.82	20.83	20.83	+0.16	5	28636
11:24:13	20.82	20.83	20.83	+0.16	3	28631
11:24:13	20.82	20.83	20.82	+0.15	3	28628
11:24:13	20.82	20.83	20.82	+0.15	5	28625
11:24:12	20.82	20.83	20.82	+0.15	3	28620
11:24:10	20.82	20.83	20.82	+0.15	3	28617
11:24:09	20.82	20.83	20.82	+0.15	3	28614
11:24:08	20.83	20.84	20.83	+0.16	42	28611
11:24:02	20.83	20.84	20.84	+0.17	3	28569
11:24:00	20.84	20.85	20.84	+0.17	47	28566
11:23:54	20.84	20.85	20.85	+0.18	1	28519
11:23:52	20.84	20.85	20.84	+0.17	1	28518
11:23:51	20.84	20.85	20.84	+0.17	6	28517
11:23:51	20.84	20.85	20.85	+0.18	3	28511
11:23:46	20.84	20.85	20.85	+0.18	3	28508
11:23:44	20.84	20.85	20.84	+0.17	3	28505
11:23:44	20.84	20.85	20.85	+0.18	1	28502
11:23:43	20.84	20.85	20.84	+0.17	5	28501
11:23:34	20.84	20.85	20.85	+0.18	1	28496
11:23:33	20.84	20.85	20.85	+0.18	3	28495
11:23:23	20.84	20.85	20.85	+0.18	3	28492
11:23:23	20.84	20.85	20.85	+0.18	1	28489
11:23:22	20.85	20.86	20.85	+0.18	72	28488
11:23:15	20.86	20.87	20.86	+0.19	57	28416
11:23:07	20.86	20.87	20.87	+0.20	3	28359
11:23:02	20.86	20.87	20.87	+0.20	1	28356
11:23:00	20.86	20.87	20.87	+0.20	1	28355
11:22:57	20.86	20.87	20.87	+0.20	3	28354
11:22:57	20.86	20.87	20.87	+0.20	5	28351
11:22:50	20.86	20.87	20.87	+0.20	5	28346
11:22:49	20.86	20.87	20.87	+0.20	1	28341
11:22:48	20.86	20.87	20.87	+0.20	1	28340
11:22:46	20.86	20.87	20.87	+0.20	3	28339
11:22:38	20.86	20.87	20.87	+0.20	3	28336
11:22:38	20.86	20.87	20.87	+0.20	5	28333
11:22:34	20.86	20.87	20.87	+0.20	2	28328
11:22:22	20.86	20.87	20.85	+0.18	9	28326
11:22:22	20.86	20.87	20.86	+0.19	27	28317
11:22:21	20.86	20.87	20.86	+0.19	2	28290
11:22:15	20.86	20.87	20.86	+0.19	75	28288
11:22:11	20.87	20.88	20.87	+0.20	3	28213
11:22:00	20.87	20.88	20.87	+0.20	59	28210
11:21:50	20.87	20.88	20.88	+0.21	3	28151
11:21:44	20.87	20.88	20.88	+0.21	5	28148
11:21:43	20.88	20.89	20.88	+0.21	3	28143
11:21:30	20.88	20.89	20.88	+0.21	28	28140
11:21:28	20.88	20.89	20.89	+0.22	3	28112
11:21:26	20.89	20.90	20.89	+0.22	9	28109
11:21:20	20.90	20.91	20.90	+0.23	6	28100
11:21:17	20.91	20.92	20.91	+0.24	1	28094
11:21:15	20.92	20.93	20.92	+0.25	4	28093
11:20:50	20.92	20.93	20.92	+0.25	5	28089
11:20:39	20.93	20.94	20.93	+0.26	1	28084
11:20:25	20.92	20.93	20.93	+0.26	9	28083
11:19:59	20.92	20.93	20.92	+0.25	1	28074
11:19:46	20.92	20.93	20.92	+0.25	4	28073
11:19:29	20.89	20.90	20.90	+0.23	6	28069
11:19:29	20.89	20.90	20.90	+0.23	7	28063
11:19:12	20.88	20.89	20.90	+0.23	4	28056
11:19:12	20.88	20.89	20.89	+0.22	6	28052
11:19:09	20.89	20.90	20.89	+0.22	4	28046
11:18:49	20.88	20.90	20.90	+0.23	5	28042
11:18:34	20.89	20.90	20.89	+0.22	7	28037
11:18:16	20.87	20.90	20.90	+0.23	5	28030
11:18:15	20.87	20.89	20.89	+0.22	3	28025
11:18:13	20.88	20.89	20.88	+0.21	135	28022
11:18:10	20.88	20.89	20.89	+0.22	2	27887
11:18:09	20.89	20.90	20.89	+0.22	28	27885
11:18:07	20.90	20.91	20.90	+0.23	56	27857
11:18:02	20.90	20.91	20.91	+0.24	5	27801
11:18:00	20.91	20.92	20.91	+0.24	5	27796
11:17:50	20.91	20.92	20.91	+0.24	2	27791
11:17:47	20.91	20.92	20.92	+0.25	5	27789
11:17:35	20.91	20.92	20.91	+0.24	1	27784
11:17:30	20.90	20.91	20.91	+0.24	2	27783
11:17:30	20.91	20.92	20.91	+0.24	17	27781
11:17:28	20.91	20.92	20.91	+0.24	10	27764
11:17:25	20.92	20.93	20.91	+0.24	5	27754
11:17:25	20.92	20.93	20.92	+0.25	3	27749
11:17:16	20.92	20.93	20.92	+0.25	83	27746
11:17:14	20.92	20.93	20.93	+0.26	3	27663
11:17:06	20.93	20.94	20.93	+0.26	95	27660
11:16:53	20.93	20.95	20.93	+0.26	12	27565
11:16:46	20.94	20.95	20.94	+0.27	7	27553
11:16:43	20.95	20.96	20.95	+0.28	11	27546
11:16:38	20.96	20.97	20.96	+0.29	53	27535
11:16:31	20.97	20.98	20.97	+0.30	16	27482
11:16:24	20.97	20.98	20.98	+0.31	20	27466
11:16:02	20.98	20.99	20.98	+0.31	4	27446
11:15:17	21.00	21.01	21.00	+0.33	168	27442
11:15:10	21.01	21.02	21.01	+0.34	1	27274
11:14:58	21.01	21.02	21.01	+0.34	5	27273
11:14:49	21.02	21.03	21.02	+0.35	4	27268
11:14:32	21.02	21.03	21.02	+0.35	16	27264
11:13:33	21.03	21.04	21.03	+0.36	1	27248
11:13:24	21.04	21.05	21.04	+0.37	36	27247
11:13:20	21.04	21.05	21.04	+0.37	5	27211
11:13:16	21.04	21.05	21.04	+0.37	1	27206
11:13:08	21.04	21.05	21.04	+0.37	5	27205
11:13:07	21.04	21.05	21.04	+0.37	5	27200
11:12:49	21.04	21.05	21.04	+0.37	10	27195
11:12:23	21.04	21.05	21.04	+0.37	2	27185
11:12:02	21.03	21.04	21.04	+0.37	203	27183
11:12:01	21.03	21.04	21.03	+0.36	1	26980
11:11:59	21.03	21.04	21.03	+0.36	9	26979
11:10:52	21.03	21.04	21.04	+0.37	5	26970
11:10:42	21.03	21.04	21.04	+0.37	6	26965
11:10:32	21.02	21.03	21.03	+0.36	11	26959
11:10:30	21.02	21.03	21.03	+0.36	15	26948
11:10:29	21.02	21.03	21.02	+0.35	20	26933
11:10:25	21.02	21.03	21.02	+0.35	5	26913
11:09:16	21.01	21.03	21.03	+0.36	10	26908
11:08:10	21.02	21.03	21.03	+0.36	10	26898
11:08:01	21.02	21.03	21.02	+0.35	12	26888
11:07:56	21.02	21.03	21.03	+0.36	1	26876
11:07:04	21.03	21.04	21.03	+0.36	2	26875
11:07:03	21.03	21.04	21.03	+0.36	11	26873
11:07:03	21.03	21.04	21.03	+0.36	1	26862
11:06:53	21.03	21.04	21.03	+0.36	1	26861
11:06:34	21.02	21.03	21.03	+0.36	5	26860
11:06:33	21.03	21.04	21.03	+0.36	15	26855
11:06:26	21.03	21.04	21.03	+0.36	1	26840
11:06:12	21.03	21.04	21.03	+0.36	6	26839
11:06:02	21.03	21.04	21.03	+0.36	5	26833
11:05:50	21.03	21.04	21.03	+0.36	1	26828
11:05:47	21.02	21.03	21.03	+0.36	28	26827
11:05:14	21.02	21.03	21.02	+0.35	1	26799
11:05:13	21.01	21.02	21.02	+0.35	1	26798
11:05:10	21.01	21.02	21.01	+0.34	1	26797
11:05:00	21.01	21.02	21.01	+0.34	10	26796
11:04:58	21.01	21.02	21.01	+0.34	1	26786
11:04:21	21.01	21.02	21.01	+0.34	37	26785
11:03:58	21.02	21.03	21.02	+0.35	1	26748
11:03:58	21.02	21.03	21.02	+0.35	2	26747
11:03:57	21.02	21.03	21.02	+0.35	2	26745
11:03:35	21.02	21.03	21.02	+0.35	1	26743
11:03:33	21.02	21.03	21.02	+0.35	1	26742
11:03:28	21.02	21.03	21.02	+0.35	2	26741
11:03:28	21.02	21.03	21.02	+0.35	1	26739
11:03:16	21.02	21.03	21.02	+0.35	1	26738
11:02:57	21.03	21.04	21.03	+0.36	13	26737
11:02:44	21.03	21.04	21.03	+0.36	2	26724
11:02:26	21.02	21.04	21.04	+0.37	40	26722
11:02:19	21.03	21.04	21.04	+0.37	10	26682
11:02:10	21.03	21.04	21.04	+0.37	1	26672
11:02:04	21.03	21.04	21.03	+0.36	2	26671
11:01:55	21.02	21.03	21.03	+0.36	7	26669
11:01:19	21.03	21.04	21.03	+0.36	48	26662
11:01:05	21.03	21.04	21.03	+0.36	1	26614
11:00:51	21.03	21.04	21.03	+0.36	1	26613
11:00:12	21.02	21.03	21.03	+0.36	41	26612
11:00:11	21.02	21.03	21.03	+0.36	1	26571
11:00:04	21.01	21.02	21.02	+0.35	3	26570
11:00:03	21.01	21.02	21.02	+0.35	18	26567
10:59:55	21.01	21.02	21.01	+0.34	50	26549
10:58:32	21.01	21.02	21.02	+0.35	15	26499
10:58:10	21.01	21.02	21.02	+0.35	3	26484
10:57:59	21.01	21.02	21.01	+0.34	2	26481
10:57:16	21.02	21.03	21.02	+0.35	4	26479
10:56:54	21.03	21.04	21.03	+0.36	2	26475
10:56:40	21.03	21.04	21.03	+0.36	3	26473
10:56:21	21.02	21.03	21.03	+0.36	160	26470
10:55:41	21.01	21.02	21.02	+0.35	87	26310
10:55:14	21.02	21.03	21.02	+0.35	3	26223
10:55:12	21.02	21.03	21.02	+0.35	3	26220
10:55:04	21.02	21.03	21.02	+0.35	1	26217
10:54:28	21.01	21.02	21.02	+0.35	20	26216
10:54:27	21.01	21.02	21.01	+0.34	5	26196
10:54:22	21.00	21.01	21.01	+0.34	5	26191
10:53:31	21.01	21.02	21.01	+0.34	4	26186
10:53:26	21.01	21.02	21.01	+0.34	1	26182
10:53:24	21.01	21.02	21.01	+0.34	6	26181
10:53:17	21.01	21.02	21.02	+0.35	1	26175
10:53:12	21.01	21.02	21.01	+0.34	5	26174
10:53:08	21.01	21.02	21.02	+0.35	6	26169
10:53:01	21.01	21.02	21.01	+0.34	1	26163
10:52:33	21.02	21.03	21.02	+0.35	1	26162
10:52:24	21.01	21.02	21.02	+0.35	1	26161
10:52:11	21.02	21.03	21.03	+0.36	2	26160
10:52:00	21.01	21.02	21.02	+0.35	10	26158
10:51:53	21.02	21.03	21.02	+0.35	5	26148
10:51:51	21.02	21.03	21.02	+0.35	1	26143
10:51:49	21.01	21.02	21.02	+0.35	9	26142
10:51:40	21.01	21.02	21.02	+0.35	1	26133
10:51:28	21.02	21.03	21.02	+0.35	1	26132
10:51:20	21.01	21.02	21.02	+0.35	94	26131
10:51:16	21.01	21.02	21.01	+0.34	38	26037
10:51:16	21.00	21.01	21.01	+0.34	17	25999
10:51:01	21.00	21.01	21.01	+0.34	2	25982
10:50:57	21.00	21.01	21.01	+0.34	2	25980
10:50:37	21.00	21.01	21.01	+0.34	126	25978
10:50:35	21.00	21.01	21.00	+0.33	5	25852
10:50:31	20.99	21.00	21.00	+0.33	82	25847
10:50:18	20.98	20.99	20.99	+0.32	49	25765
10:50:18	20.99	21.00	20.99	+0.32	1	25716
10:50:10	20.99	21.00	20.99	+0.32	2	25715
10:50:06	20.99	21.00	21.00	+0.33	1	25713
10:50:00	20.99	21.00	21.00	+0.33	2	25712
10:49:57	20.99	21.00	21.00	+0.33	2	25710
10:49:49	20.99	21.00	21.00	+0.33	5	25708
10:49:32	20.99	21.00	21.00	+0.33	2	25703
10:49:31	20.99	21.00	21.00	+0.33	14	25701
10:49:29	20.99	21.00	21.00	+0.33	1	25687
10:49:24	20.99	21.00	21.00	+0.33	6	25686
10:49:05	21.00	21.01	21.00	+0.33	4	25680
10:48:48	21.00	21.01	21.00	+0.33	1	25676
10:48:47	21.00	21.01	21.00	+0.33	1	25675
10:48:38	20.99	21.00	21.00	+0.33	4	25674
10:48:34	20.99	21.01	20.99	+0.32	2	25670
10:48:16	21.00	21.01	21.00	+0.33	5	25668
10:48:09	20.99	21.00	21.00	+0.33	1	25663
10:48:05	20.99	21.00	21.00	+0.33	26	25662
10:47:58	20.99	21.00	21.00	+0.33	1	25636
10:47:50	20.99	21.00	21.00	+0.33	1	25635
10:47:38	20.99	21.00	21.00	+0.33	400	25634
10:47:35	20.99	21.00	21.00	+0.33	2	25234
10:47:29	20.99	21.00	20.99	+0.32	1	25232
10:47:22	20.99	21.00	20.99	+0.32	50	25231
10:47:17	20.99	21.00	20.99	+0.32	10	25181
10:46:34	20.99	21.00	20.99	+0.32	50	25171
10:46:09	20.98	20.99	20.99	+0.32	89	25121
10:44:52	20.97	20.98	20.98	+0.31	40	25032
10:42:46	20.97	20.99	20.99	+0.32	1	24992
10:42:44	20.98	20.99	20.98	+0.31	5	24991
10:42:29	20.97	20.99	20.99	+0.32	10	24986
10:42:24	20.97	20.99	20.99	+0.32	1	24976
10:42:22	20.97	20.99	20.99	+0.32	1	24975
10:41:45	20.98	20.99	20.99	+0.32	1	24974
10:41:37	20.98	20.99	20.99	+0.32	1	24973
10:41:22	20.98	20.99	20.99	+0.32	34	24972
10:40:07	20.97	20.98	20.98	+0.31	2	24938
10:40:01	20.96	20.97	20.97	+0.30	45	24936
10:39:58	20.96	20.97	20.96	+0.29	8	24891
10:39:49	20.96	20.97	20.97	+0.30	5	24883
10:39:29	20.96	20.97	20.97	+0.30	2	24878
10:39:23	20.96	20.97	20.96	+0.29	2	24876
10:39:21	20.96	20.97	20.97	+0.30	1	24874
10:38:06	20.96	20.97	20.97	+0.30	1	24873
10:37:50	20.97	20.98	20.97	+0.30	15	24872
10:37:27	20.97	20.98	20.98	+0.31	2	24857
10:37:08	20.97	20.99	20.99	+0.32	2	24855
10:37:03	20.98	20.99	20.98	+0.31	1	24853
10:36:23	20.97	20.98	20.98	+0.31	2	24852
10:36:01	20.98	20.99	20.98	+0.31	1	24850
10:35:36	20.97	20.98	20.98	+0.31	6	24849
10:35:04	20.96	20.97	20.97	+0.30	2	24843
10:34:16	20.96	20.97	20.97	+0.30	1	24841
10:33:51	20.96	20.98	20.96	+0.29	1	24840
10:33:37	20.95	20.98	20.95	+0.28	10	24839
10:33:31	20.94	20.95	20.95	+0.28	1	24829
10:33:28	20.94	20.95	20.95	+0.28	2	24828
10:33:16	20.94	20.95	20.95	+0.28	5	24826
10:33:04	20.94	20.95	20.95	+0.28	1	24821
10:32:48	20.94	20.95	20.95	+0.28	2	24820
10:32:06	20.94	20.95	20.94	+0.27	1	24818
10:31:58	20.94	20.95	20.94	+0.27	20	24817
10:31:45	20.95	20.96	20.95	+0.28	16	24797
10:31:28	20.96	20.97	20.96	+0.29	8	24781
10:30:45	20.98	20.99	20.98	+0.31	1	24773
10:30:37	20.98	20.99	20.98	+0.31	5	24772
10:30:34	20.98	20.99	20.98	+0.31	5	24767
10:30:27	20.98	20.99	20.98	+0.31	1	24762
10:29:37	20.97	20.99	20.97	+0.30	1	24761
10:29:36	20.97	20.98	20.98	+0.31	33	24760
10:29:08	20.96	20.97	20.97	+0.30	5	24727
10:28:58	20.96	20.98	20.98	+0.31	1	24722
10:28:42	20.96	20.97	20.97	+0.30	3	24721
10:28:20	20.96	20.97	20.96	+0.29	1	24718
10:27:43	20.96	20.97	20.97	+0.30	2	24717
10:27:07	20.97	20.98	20.97	+0.30	9	24715
10:26:58	20.97	20.98	20.98	+0.31	30	24706
10:26:50	20.95	20.96	20.97	+0.30	50	24676
10:26:50	20.95	20.96	20.96	+0.29	19	24626
10:26:21	20.95	20.96	20.96	+0.29	5	24607
10:25:46	20.95	20.96	20.96	+0.29	4	24602
10:25:05	20.95	20.96	20.96	+0.29	1	24598
10:24:39	20.94	20.95	20.95	+0.28	6	24597
10:24:32	20.94	20.95	20.95	+0.28	3	24591
10:24:29	20.94	20.95	20.95	+0.28	5	24588
10:24:24	20.94	20.95	20.95	+0.28	3	24583
10:24:22	20.94	20.95	20.95	+0.28	18	24580
10:24:19	20.94	20.95	20.95	+0.28	1	24562
10:24:01	20.94	20.95	20.95	+0.28	3	24561
10:23:56	20.94	20.95	20.94	+0.27	10	24558
10:23:51	20.94	20.95	20.95	+0.28	2	24548
10:23:40	20.94	20.95	20.95	+0.28	1	24546
10:23:37	20.94	20.95	20.95	+0.28	18	24545
10:23:24	20.94	20.95	20.95	+0.28	1	24527
10:23:06	20.94	20.95	20.94	+0.27	1	24526
10:22:41	20.93	20.94	20.94	+0.27	3	24525
10:22:32	20.93	20.94	20.94	+0.27	10	24522
10:22:11	20.93	20.94	20.93	+0.26	4	24512
10:22:01	20.94	20.95	20.94	+0.27	77	24508
10:21:55	20.94	20.95	20.95	+0.28	5	24431
10:21:38	20.95	20.96	20.95	+0.28	2	24426
10:21:27	20.96	20.97	20.96	+0.29	4	24424
10:21:23	20.95	20.96	20.96	+0.29	3	24420
10:21:15	20.95	20.96	20.95	+0.28	1	24417
10:21:09	20.94	20.95	20.95	+0.28	2	24416
10:21:07	20.94	20.95	20.95	+0.28	15	24414
10:21:06	20.94	20.95	20.95	+0.28	7	24399
10:20:54	20.94	20.95	20.94	+0.27	1	24392
10:20:37	20.94	20.95	20.95	+0.28	3	24391
10:20:32	20.94	20.95	20.95	+0.28	1	24388
10:20:32	20.94	20.95	20.95	+0.28	2	24387
10:20:25	20.94	20.95	20.95	+0.28	2	24385
10:20:24	20.94	20.95	20.95	+0.28	3	24383
10:20:24	20.94	20.95	20.95	+0.28	10	24380
10:20:23	20.94	20.95	20.95	+0.28	5	24370
10:20:19	20.94	20.95	20.95	+0.28	5	24365
10:20:17	20.95	20.96	20.95	+0.28	3	24360
10:20:12	20.95	20.96	20.95	+0.28	105	24357
10:20:12	20.95	20.96	20.96	+0.29	5	24252
10:20:06	20.96	20.97	20.96	+0.29	23	24247
10:19:46	20.96	20.97	20.97	+0.30	6	24224
10:19:46	20.96	20.97	20.97	+0.30	6	24218
10:19:29	20.96	20.97	20.97	+0.30	3	24212
10:19:28	20.97	20.98	20.97	+0.30	14	24209
10:19:11	20.98	20.99	20.98	+0.31	9	24195
10:19:10	20.98	20.99	20.98	+0.31	2	24186
10:18:47	20.98	20.99	20.99	+0.32	1	24184
10:18:37	20.99	21.00	20.99	+0.32	1	24183
10:18:26	20.99	21.00	20.99	+0.32	1	24182
10:17:12	20.99	21.00	21.00	+0.33	3	24181
10:17:12	20.99	21.00	20.99	+0.32	1	24178
10:17:09	20.98	20.99	20.99	+0.32	2	24177
10:17:08	20.99	21.00	20.99	+0.32	1	24175
10:16:57	20.99	21.00	20.99	+0.32	2	24174
10:16:55	20.99	21.00	20.99	+0.32	5	24172
10:16:50	20.99	21.00	20.99	+0.32	1	24167
10:16:45	20.99	21.00	20.99	+0.32	2	24166
10:16:41	20.99	21.00	20.99	+0.32	3	24164
10:16:33	20.98	20.99	20.99	+0.32	2	24161
10:16:25	20.98	20.99	20.99	+0.32	10	24159
10:16:25	20.98	20.99	20.99	+0.32	10	24149
10:16:11	20.99	21.00	20.99	+0.32	31	24139
10:16:03	20.99	21.00	21.00	+0.33	2	24108
10:16:02	20.99	21.00	21.00	+0.33	5	24106
10:16:01	20.99	21.00	21.00	+0.33	2	24101
10:15:58	21.00	21.01	21.00	+0.33	3	24099
10:15:58	21.00	21.01	21.00	+0.33	4	24096
10:15:51	21.00	21.01	21.00	+0.33	1	24092
10:15:43	21.00	21.01	21.00	+0.33	35	24091
10:15:32	21.00	21.01	21.00	+0.33	9	24056
10:15:32	21.00	21.01	21.00	+0.33	3	24047
10:15:30	21.00	21.01	21.00	+0.33	10	24044
10:15:16	21.00	21.01	21.00	+0.33	1	24034
10:14:34	21.00	21.01	21.01	+0.34	2	24033
10:14:31	20.99	21.00	21.00	+0.33	1	24031
10:14:24	21.00	21.01	21.00	+0.33	1	24030
10:14:18	20.99	21.00	21.00	+0.33	5	24029
10:14:17	21.00	21.02	21.00	+0.33	5	24024
10:14:10	21.00	21.02	21.02	+0.35	1	24019
10:14:06	21.02	21.03	21.02	+0.35	44	24018
10:13:50	21.03	21.04	21.03	+0.36	1	23974
10:13:31	21.04	21.05	21.04	+0.37	2	23973
10:13:21	21.04	21.05	21.04	+0.37	2	23971
10:12:58	21.04	21.05	21.05	+0.38	1	23969
10:12:56	21.04	21.05	21.05	+0.38	1	23968
10:12:47	21.04	21.05	21.05	+0.38	3	23967
10:12:38	21.04	21.05	21.05	+0.38	4	23964
10:12:29	21.04	21.05	21.05	+0.38	2	23960
10:12:23	21.04	21.07	21.07	+0.40	1	23958
10:12:22	21.06	21.07	21.06	+0.39	15	23957
10:12:18	21.06	21.07	21.06	+0.39	1	23942
10:12:13	21.05	21.06	21.06	+0.39	10	23941
10:12:12	21.05	21.06	21.06	+0.39	148	23931
10:12:10	21.05	21.06	21.05	+0.38	2	23783
10:12:09	21.03	21.05	21.05	+0.38	91	23781
10:11:53	21.04	21.05	21.04	+0.37	1	23690
10:11:24	21.05	21.06	21.05	+0.38	11	23689
10:11:24	21.05	21.06	21.05	+0.38	1	23678
10:11:24	21.05	21.06	21.06	+0.39	2	23677
10:11:24	21.05	21.06	21.05	+0.38	4	23675
10:11:23	21.05	21.06	21.05	+0.38	1	23671
10:11:21	21.05	21.06	21.05	+0.38	1	23670
10:11:21	21.05	21.06	21.06	+0.39	5	23669
10:11:20	21.05	21.06	21.05	+0.38	5	23664
10:11:19	21.05	21.06	21.05	+0.38	5	23659
10:11:17	21.05	21.06	21.05	+0.38	1	23654
10:11:17	21.05	21.06	21.05	+0.38	1	23653
10:11:17	21.05	21.06	21.05	+0.38	1	23652
10:11:16	21.05	21.06	21.05	+0.38	7	23651
10:11:15	21.05	21.06	21.05	+0.38	5	23644
10:11:15	21.05	21.06	21.05	+0.38	1	23639
10:11:13	21.05	21.06	21.05	+0.38	2	23638
10:11:11	21.05	21.06	21.05	+0.38	10	23636
10:11:11	21.05	21.06	21.05	+0.38	5	23626
10:11:10	21.05	21.06	21.05	+0.38	1	23621
10:11:05	21.05	21.06	21.05	+0.38	30	23620
10:11:01	21.05	21.06	21.05	+0.38	1	23590
10:11:01	21.05	21.06	21.05	+0.38	5	23589
10:10:58	21.05	21.06	21.05	+0.38	1	23584
10:10:58	21.05	21.06	21.05	+0.38	2	23583
10:10:57	21.05	21.06	21.05	+0.38	1	23581
10:10:54	21.05	21.06	21.05	+0.38	1	23580
10:10:54	21.05	21.06	21.05	+0.38	2	23579
10:10:49	21.05	21.06	21.05	+0.38	1	23577
10:10:42	21.05	21.06	21.05	+0.38	2	23576
10:10:41	21.05	21.06	21.06	+0.39	5	23574
10:10:41	21.05	21.06	21.05	+0.38	5	23569
10:10:37	21.05	21.06	21.05	+0.38	1	23564
10:10:34	21.05	21.06	21.05	+0.38	1	23563
10:10:29	21.05	21.06	21.05	+0.38	1	23562
10:10:28	21.04	21.05	21.05	+0.38	3	23561
10:10:27	21.04	21.05	21.05	+0.38	3	23558
10:10:27	21.04	21.05	21.04	+0.37	4	23555
10:10:23	21.04	21.05	21.05	+0.38	63	23551
10:10:23	21.04	21.05	21.05	+0.38	274	23488
10:10:22	21.04	21.05	21.04	+0.37	3	23214
10:10:21	21.03	21.05	21.03	+0.36	1	23211
10:10:17	21.03	21.04	21.04	+0.37	60	23210
10:10:14	21.03	21.04	21.03	+0.36	1	23150
10:10:10	21.03	21.04	21.03	+0.36	3	23149
10:10:05	21.03	21.04	21.03	+0.36	2	23146
10:10:04	21.03	21.04	21.04	+0.37	1	23144
10:10:00	21.03	21.05	21.03	+0.36	3	23143
10:10:00	21.03	21.04	21.04	+0.37	33	23140
10:09:56	21.03	21.04	21.03	+0.36	2	23107
10:09:56	21.03	21.04	21.03	+0.36	10	23105
10:09:49	21.03	21.04	21.03	+0.36	1	23095
10:09:47	21.03	21.04	21.03	+0.36	1	23094
10:09:43	21.03	21.05	21.03	+0.36	5	23093
10:09:41	21.03	21.05	21.03	+0.36	2	23088
10:09:40	21.03	21.04	21.04	+0.37	196	23086
10:09:40	21.03	21.04	21.04	+0.37	8	22890
10:09:39	21.03	21.04	21.03	+0.36	1	22882
10:09:38	21.03	21.04	21.03	+0.36	3	22881
10:09:38	21.03	21.04	21.03	+0.36	5	22878
10:09:34	21.02	21.03	21.03	+0.36	90	22873
10:09:32	21.02	21.03	21.02	+0.35	3	22783
10:09:27	21.02	21.03	21.02	+0.35	3	22780
10:09:20	21.02	21.03	21.02	+0.35	9	22777
10:09:17	21.02	21.03	21.02	+0.35	3	22768
10:09:15	21.02	21.03	21.03	+0.36	1	22765
10:09:12	21.02	21.03	21.02	+0.35	1	22764
10:09:11	21.02	21.03	21.02	+0.35	4	22763
10:09:07	21.02	21.03	21.03	+0.36	5	22759
10:09:01	21.01	21.03	21.01	+0.34	5	22754
10:08:59	21.01	21.02	21.02	+0.35	7	22749
10:08:43	21.01	21.02	21.01	+0.34	10	22742
10:08:42	21.00	21.01	21.01	+0.34	1	22732
10:08:39	21.01	21.02	21.03	+0.36	106	22731
10:08:39	21.01	21.02	21.02	+0.35	294	22625
10:08:38	21.01	21.02	21.01	+0.34	2	22331
10:08:36	21.01	21.02	21.01	+0.34	1	22329
10:08:35	21.00	21.01	21.01	+0.34	20	22328
10:08:35	21.00	21.01	21.00	+0.33	1	22308
10:08:31	21.01	21.02	21.01	+0.34	1	22307
10:08:28	21.01	21.02	21.01	+0.34	1	22306
10:08:28	21.01	21.02	21.01	+0.34	2	22305
10:08:27	21.00	21.01	21.01	+0.34	116	22303
10:08:23	21.00	21.01	21.00	+0.33	5	22187
10:08:22	20.99	21.00	21.00	+0.33	44	22182
10:08:08	20.99	21.00	20.99	+0.32	10	22138
10:07:52	20.99	21.00	20.99	+0.32	3	22128
10:07:50	20.99	21.00	21.00	+0.33	5	22125
10:07:46	20.99	21.00	21.00	+0.33	5	22120
10:07:35	20.99	21.00	21.00	+0.33	3	22115
10:07:29	20.99	21.00	21.00	+0.33	5	22112
10:07:26	20.99	21.00	21.00	+0.33	3	22107
10:07:12	20.99	21.00	21.00	+0.33	50	22104
10:06:50	20.98	21.00	21.00	+0.33	1	22054
10:06:44	21.00	21.01	21.00	+0.33	2	22053
10:06:32	20.99	21.00	21.00	+0.33	454	22051
10:06:31	20.99	21.00	21.00	+0.33	400	21597
10:06:31	20.99	21.00	21.00	+0.33	499	21197
10:06:29	20.99	21.00	20.99	+0.32	5	20698
10:06:20	20.98	21.00	20.98	+0.31	1	20693
10:06:14	20.98	20.99	20.99	+0.32	163	20692
10:06:12	20.97	20.98	20.98	+0.31	1	20529
10:06:11	20.97	20.98	20.98	+0.31	15	20528
10:06:07	20.97	20.98	20.97	+0.30	1	20513
10:06:00	20.97	20.98	20.97	+0.30	1	20512
10:05:52	20.97	20.98	20.97	+0.30	1	20511
10:05:39	20.97	20.99	20.97	+0.30	5	20510
10:05:38	20.97	20.98	20.98	+0.31	122	20505
10:05:37	20.97	20.98	20.97	+0.30	3	20383
10:05:32	20.96	20.97	20.97	+0.30	13	20380
10:05:04	20.97	20.98	20.97	+0.30	2	20367
10:05:02	20.97	20.98	20.97	+0.30	3	20365
10:04:57	20.98	20.99	20.98	+0.31	73	20362
10:04:52	20.98	20.99	20.98	+0.31	3	20289
10:04:52	20.98	20.99	20.98	+0.31	1	20286
10:04:52	20.98	20.99	20.98	+0.31	1	20285
10:04:49	20.98	20.99	20.98	+0.31	2	20284
10:04:48	20.98	20.99	20.98	+0.31	20	20282
10:04:41	20.98	20.99	20.99	+0.32	10	20262
10:04:30	20.98	20.99	20.99	+0.32	2	20252
10:04:01	20.97	20.99	20.99	+0.32	10	20250
10:03:57	20.98	20.99	20.98	+0.31	1	20240
10:03:55	20.98	21.00	20.98	+0.31	2	20239
10:03:53	20.98	20.99	20.99	+0.32	123	20237
10:03:49	20.97	20.98	20.98	+0.31	71	20114
10:03:45	20.96	20.97	20.97	+0.30	64	20043
10:03:39	20.96	20.97	20.96	+0.29	5	19979
10:03:33	20.96	20.97	20.97	+0.30	2	19974
10:02:50	20.96	20.97	20.96	+0.29	5	19972
10:02:48	20.96	20.97	20.96	+0.29	2	19967
10:02:44	20.95	20.96	20.96	+0.29	2	19965
10:02:35	20.96	20.97	20.96	+0.29	2	19963
10:02:34	20.95	20.96	20.96	+0.29	65	19961
10:02:28	20.95	20.96	20.95	+0.28	3	19896
10:02:22	20.95	20.96	20.95	+0.28	10	19893
10:02:14	20.95	20.96	20.95	+0.28	1	19883
10:02:12	20.95	20.96	20.95	+0.28	2	19882
10:01:51	20.95	20.97	20.97	+0.30	3	19880
10:01:41	20.98	20.99	20.98	+0.31	100	19877
10:01:38	20.97	20.99	20.97	+0.30	1	19777
10:01:34	20.98	20.99	20.98	+0.31	1	19776
10:01:32	20.98	20.99	20.99	+0.32	39	19775
10:01:28	20.98	20.99	20.98	+0.31	5	19736
10:01:24	20.98	20.99	20.98	+0.31	1	19731
10:01:20	20.98	20.99	20.98	+0.31	4	19730
10:01:14	20.98	20.99	20.99	+0.32	1	19726
10:01:13	20.99	21.00	20.99	+0.32	1	19725
10:01:06	20.99	21.00	20.99	+0.32	1	19724
10:01:03	20.99	21.00	20.99	+0.32	4	19723
10:00:56	20.97	20.98	20.99	+0.32	17	19719
10:00:56	20.97	20.98	20.98	+0.31	18	19702
10:00:56	20.97	20.98	20.98	+0.31	1	19684
10:00:51	20.97	20.98	20.98	+0.31	10	19683
10:00:37	20.98	20.99	20.98	+0.31	1	19673
10:00:37	20.97	20.98	20.98	+0.31	4	19672
10:00:26	20.98	20.99	20.98	+0.31	4	19668
10:00:20	20.99	21.00	20.99	+0.32	10	19664
10:00:18	20.99	21.00	20.99	+0.32	1	19654
10:00:14	20.99	21.00	20.99	+0.32	100	19653
10:00:14	20.99	21.00	20.99	+0.32	10	19553
10:00:14	20.99	21.00	20.99	+0.32	10	19543
10:00:08	20.99	21.00	20.99	+0.32	12	19533
10:00:06	20.98	20.99	20.99	+0.32	59	19521
09:59:56	20.97	20.98	20.98	+0.31	2	19462
09:59:53	20.98	20.99	20.99	+0.32	50	19460
09:59:46	20.97	20.98	20.98	+0.31	101	19410
09:59:33	20.97	20.98	20.97	+0.30	2	19309
09:59:32	20.96	20.97	20.97	+0.30	31	19307
09:59:11	20.96	20.97	20.96	+0.29	10	19276
09:58:41	20.97	20.98	20.97	+0.30	4	19266
09:58:32	20.97	20.98	20.97	+0.30	1	19262
09:58:26	20.96	20.98	20.98	+0.31	1	19261
09:58:11	20.96	20.98	20.98	+0.31	30	19260
09:58:05	20.97	20.98	20.97	+0.30	1	19230
09:58:05	20.97	20.98	20.97	+0.30	2	19229
09:57:55	20.97	20.98	20.97	+0.30	2	19227
09:57:54	20.96	20.97	20.97	+0.30	39	19225
09:57:52	20.96	20.97	20.96	+0.29	10	19186
09:57:52	20.96	20.97	20.97	+0.30	1	19176
09:57:38	20.95	20.96	20.96	+0.29	72	19175
09:57:36	20.95	20.96	20.95	+0.28	80	19103
09:57:34	20.95	20.96	20.95	+0.28	1	19023
09:57:31	20.95	20.96	20.95	+0.28	2	19022
09:57:26	20.95	20.96	20.95	+0.28	1	19020
09:57:25	20.95	20.96	20.95	+0.28	1	19019
09:57:18	20.95	20.96	20.95	+0.28	15	19018
09:57:13	20.95	20.96	20.95	+0.28	2	19003
09:57:13	20.94	20.95	20.95	+0.28	29	19001
09:56:50	20.94	20.95	20.94	+0.27	2	18972
09:56:48	20.94	20.95	20.94	+0.27	9	18970
09:56:41	20.95	20.96	20.95	+0.28	1	18961
09:56:38	20.95	20.96	20.95	+0.28	1	18960
09:56:34	20.95	20.96	20.95	+0.28	2	18959
09:56:29	20.95	20.96	20.95	+0.28	1	18957
09:56:27	20.95	20.96	20.96	+0.29	1	18956
09:56:12	20.96	20.98	20.96	+0.29	2	18955
09:56:10	20.96	20.97	20.97	+0.30	2	18953
09:55:56	20.96	20.98	20.98	+0.31	1	18951
09:55:55	20.98	20.99	20.98	+0.31	5	18950
09:55:51	20.98	20.99	21.00	+0.33	4	18945
09:55:51	20.98	20.99	20.99	+0.32	21	18941
09:55:47	20.98	20.99	20.98	+0.31	5	18920
09:55:45	20.98	20.99	20.98	+0.31	1	18915
09:55:41	20.97	20.98	20.99	+0.32	249	18914
09:55:41	20.97	20.98	20.98	+0.31	151	18665
09:55:35	20.96	20.97	20.97	+0.30	230	18514
09:55:32	20.96	20.97	20.96	+0.29	5	18284
09:55:28	20.96	20.97	20.96	+0.29	2	18279
09:55:24	20.95	20.96	20.96	+0.29	18	18277
09:55:24	20.95	20.96	20.96	+0.29	1	18259
09:55:13	20.96	20.97	20.96	+0.29	2	18258
09:55:12	20.96	20.97	20.96	+0.29	2	18256
09:55:12	20.96	20.97	20.96	+0.29	3	18254
09:55:11	20.96	20.97	20.96	+0.29	1	18251
09:55:10	20.96	20.97	20.96	+0.29	1	18250
09:55:09	20.96	20.97	20.96	+0.29	1	18249
09:55:09	20.96	20.97	20.96	+0.29	1	18248
09:55:07	20.96	20.97	20.96	+0.29	3	18247
09:55:04	20.96	20.97	20.96	+0.29	1	18244
09:55:03	20.96	20.97	20.96	+0.29	3	18243
09:55:03	20.96	20.97	20.96	+0.29	10	18240
09:55:02	20.95	20.96	20.96	+0.29	104	18230
09:55:01	20.95	20.96	20.96	+0.29	1	18126
09:54:57	20.96	20.97	20.96	+0.29	1	18125
09:54:55	20.96	20.97	20.97	+0.30	1	18124
09:54:55	20.96	20.97	20.97	+0.30	2	18123
09:54:53	20.96	20.97	20.96	+0.29	15	18121
09:54:50	20.96	20.97	20.96	+0.29	1	18106
09:54:45	20.96	20.97	20.96	+0.29	3	18105
09:54:45	20.95	20.96	20.96	+0.29	201	18102
09:54:36	20.95	20.96	20.95	+0.28	3	17901
09:54:34	20.94	20.95	20.95	+0.28	436	17898
09:54:32	20.94	20.95	20.94	+0.27	5	17462
09:54:28	20.94	20.95	20.94	+0.27	1	17457
09:54:26	20.94	20.95	20.94	+0.27	1	17456
09:54:22	20.94	20.95	20.94	+0.27	1	17455
09:54:20	20.94	20.95	20.94	+0.27	1	17454
09:54:17	20.94	20.95	20.94	+0.27	3	17453
09:54:17	20.94	20.95	20.94	+0.27	5	17450
09:54:15	20.94	20.95	20.94	+0.27	3	17445
09:54:15	20.94	20.95	20.94	+0.27	20	17442
09:54:14	20.94	20.95	20.94	+0.27	3	17422
09:54:14	20.94	20.95	20.95	+0.28	1	17419
09:54:11	20.94	20.95	20.94	+0.27	1	17418
09:54:10	20.94	20.95	20.94	+0.27	2	17417
09:54:10	20.94	20.95	20.95	+0.28	50	17415
09:54:08	20.94	20.95	20.94	+0.27	30	17365
09:54:07	20.94	20.95	20.94	+0.27	5	17335
09:54:07	20.94	20.95	20.95	+0.28	2	17330
09:54:07	20.94	20.95	20.95	+0.28	2	17328
09:54:07	20.94	20.95	20.95	+0.28	2	17326
09:54:07	20.94	20.95	20.95	+0.28	2	17324
09:54:07	20.94	20.95	20.95	+0.28	2	17322
09:54:07	20.94	20.95	20.95	+0.28	2	17320
09:54:05	20.94	20.95	20.94	+0.27	1	17318
09:54:04	20.93	20.95	20.93	+0.26	5	17317
09:53:59	20.93	20.94	20.94	+0.27	100	17312
09:53:54	20.92	20.93	20.93	+0.26	118	17212
09:53:52	20.92	20.93	20.92	+0.25	5	17094
09:53:49	20.91	20.92	20.92	+0.25	1	17089
09:53:44	20.91	20.92	20.92	+0.25	26	17088
09:53:40	20.91	20.92	20.92	+0.25	1	17062
09:53:33	20.91	20.92	20.92	+0.25	173	17061
09:53:33	20.91	20.92	20.92	+0.25	1	16888
09:53:28	20.90	20.91	20.91	+0.24	122	16887
09:53:06	20.89	20.90	20.90	+0.23	12	16765
09:52:55	20.89	20.90	20.89	+0.22	1	16753
09:52:41	20.89	20.91	20.89	+0.22	1	16752
09:52:38	20.89	20.90	20.90	+0.23	133	16751
09:52:33	20.88	20.89	20.89	+0.22	10	16618
09:52:27	20.88	20.89	20.88	+0.21	1	16608
09:52:09	20.87	20.88	20.88	+0.21	1	16607
09:52:03	20.87	20.88	20.88	+0.21	5	16606
09:51:46	20.86	20.88	20.88	+0.21	12	16601
09:51:43	20.86	20.87	20.87	+0.20	20	16589
09:51:41	20.85	20.86	20.86	+0.19	1	16569
09:51:33	20.85	20.86	20.86	+0.19	6	16568
09:50:58	20.85	20.86	20.86	+0.19	15	16562
09:50:41	20.85	20.86	20.85	+0.18	5	16547
09:50:01	20.86	20.87	20.86	+0.19	8	16542
09:49:55	20.86	20.88	20.88	+0.21	2	16534
09:49:37	20.86	20.88	20.88	+0.21	30	16532
09:49:22	20.88	20.89	20.88	+0.21	2	16502
09:49:22	20.88	20.89	20.88	+0.21	15	16500
09:49:13	20.88	20.89	20.88	+0.21	2	16485
09:49:12	20.88	20.89	20.88	+0.21	50	16483
09:48:36	20.88	20.90	20.90	+0.23	2	16433
09:48:27	20.88	20.89	20.89	+0.22	2	16431
09:48:22	20.88	20.89	20.89	+0.22	16	16429
09:48:14	20.87	20.88	20.88	+0.21	2	16413
09:48:07	20.87	20.88	20.88	+0.21	3	16411
09:48:05	20.87	20.88	20.87	+0.20	30	16408
09:48:05	20.87	20.88	20.87	+0.20	1	16378
09:48:01	20.87	20.88	20.88	+0.21	1	16377
09:47:57	20.87	20.88	20.88	+0.21	10	16376
09:47:46	20.87	20.89	20.87	+0.20	1	16366
09:47:44	20.87	20.88	20.87	+0.20	1	16365
09:47:37	20.88	20.89	20.88	+0.21	12	16364
09:47:32	20.88	20.89	20.88	+0.21	3	16352
09:47:26	20.89	20.90	20.89	+0.22	1	16349
09:47:16	20.89	20.90	20.90	+0.23	2	16348
09:47:08	20.88	20.90	20.90	+0.23	289	16346
09:46:58	20.88	20.89	20.89	+0.22	1	16057
09:46:55	20.88	20.89	20.89	+0.22	85	16056
09:46:44	20.88	20.89	20.88	+0.21	5	15971
09:46:30	20.88	20.89	20.88	+0.21	2	15966
09:46:28	20.88	20.89	20.88	+0.21	3	15964
09:46:24	20.88	20.89	20.88	+0.21	5	15961
09:46:24	20.88	20.89	20.88	+0.21	1	15956
09:46:23	20.88	20.89	20.88	+0.21	1	15955
09:46:13	20.88	20.89	20.88	+0.21	20	15954
09:46:12	20.88	20.89	20.88	+0.21	2	15934
09:45:57	20.88	20.89	20.88	+0.21	4	15932
09:45:38	20.88	20.90	20.90	+0.23	4	15928
09:45:35	20.88	20.89	20.89	+0.22	2	15924
09:45:20	20.88	20.89	20.90	+0.23	1	15922
09:45:20	20.88	20.89	20.89	+0.22	1	15921
09:44:51	20.88	20.90	20.90	+0.23	2	15920
09:44:46	20.87	20.88	20.88	+0.21	281	15918
09:44:39	20.87	20.89	20.89	+0.22	106	15637
09:44:24	20.86	20.88	20.88	+0.21	100	15531
09:44:22	20.86	20.87	20.87	+0.20	1	15431
09:44:11	20.85	20.87	20.87	+0.20	4	15430
09:44:02	20.85	20.86	20.86	+0.19	2	15426
09:43:43	20.86	20.87	20.86	+0.19	10	15424
09:43:41	20.86	20.87	20.86	+0.19	10	15414
09:43:41	20.86	20.87	20.86	+0.19	10	15404
09:43:41	20.86	20.87	20.86	+0.19	10	15394
09:43:41	20.86	20.87	20.86	+0.19	10	15384
09:43:38	20.86	20.87	20.87	+0.20	1	15374
09:43:35	20.87	20.88	20.87	+0.20	10	15373
09:43:35	20.87	20.88	20.87	+0.20	10	15363
09:43:35	20.87	20.88	20.87	+0.20	10	15353
09:43:07	20.87	20.88	20.88	+0.21	5	15343
09:42:55	20.87	20.88	20.88	+0.21	3	15338
09:42:26	20.87	20.88	20.88	+0.21	2	15335
09:42:14	20.87	20.88	20.88	+0.21	20	15333
09:41:49	20.87	20.88	20.88	+0.21	2	15313
09:41:44	20.87	20.88	20.88	+0.21	1	15311
09:41:40	20.88	20.89	20.88	+0.21	1	15310
09:41:34	20.88	20.89	20.88	+0.21	2	15309
09:41:14	20.87	20.90	20.90	+0.23	10	15307
09:41:11	20.89	20.90	20.89	+0.22	1	15297
09:41:09	20.89	20.90	20.89	+0.22	3	15296
09:41:02	20.89	20.90	20.89	+0.22	5	15293
09:40:56	20.89	20.90	20.89	+0.22	2	15288
09:40:49	20.88	20.89	20.89	+0.22	10	15286
09:40:49	20.88	20.89	20.89	+0.22	9	15276
09:40:49	20.89	20.90	20.89	+0.22	1	15267
09:40:47	20.88	20.89	20.89	+0.22	50	15266
09:40:43	20.88	20.89	20.89	+0.22	50	15216
09:40:40	20.88	20.90	20.88	+0.21	2	15166
09:40:37	20.87	20.89	20.89	+0.22	13	15164
09:40:24	20.86	20.88	20.88	+0.21	26	15151
09:40:21	20.86	20.87	20.87	+0.20	26	15125
09:40:21	20.86	20.87	20.86	+0.19	10	15099
09:40:08	20.85	20.86	20.86	+0.19	8	15089
09:40:04	20.85	20.86	20.85	+0.18	2	15081
09:39:46	20.85	20.86	20.85	+0.18	1	15079
09:39:30	20.86	20.87	20.86	+0.19	3	15078
09:38:53	20.87	20.89	20.87	+0.20	4	15075
09:38:49	20.88	20.89	20.88	+0.21	8	15071
09:38:35	20.89	20.90	20.89	+0.22	1	15063
09:38:19	20.89	20.90	20.89	+0.22	1	15062
09:38:14	20.89	20.90	20.89	+0.22	7	15061
09:38:09	20.87	20.89	20.89	+0.22	68	15054
09:38:05	20.88	20.89	20.89	+0.22	15	14986
09:37:56	20.88	20.89	20.88	+0.21	2	14971
09:37:48	20.87	20.88	20.88	+0.21	84	14969
09:37:39	20.87	20.88	20.87	+0.20	1	14885
09:37:25	20.87	20.88	20.88	+0.21	5	14884
09:37:15	20.87	20.88	20.88	+0.21	2	14879
09:37:05	20.84	20.87	20.87	+0.20	8	14877
09:37:02	20.84	20.86	20.86	+0.19	7	14869
09:36:33	20.84	20.85	20.85	+0.18	2	14862
09:36:20	20.84	20.86	20.84	+0.17	5	14860
09:36:13	20.85	20.86	20.86	+0.19	1	14855
09:35:59	20.85	20.86	20.85	+0.18	3	14854
09:35:54	20.85	20.86	20.85	+0.18	3	14851
09:35:52	20.85	20.86	20.86	+0.19	1	14848
09:35:33	20.87	20.88	20.87	+0.20	4	14847
09:35:33	20.84	20.87	20.87	+0.20	495	14843
09:35:31	20.86	20.87	20.86	+0.19	5	14348
09:35:25	20.85	20.87	20.87	+0.20	5	14343
09:35:24	20.85	20.87	20.87	+0.20	499	14338
09:35:11	20.84	20.86	20.86	+0.19	1	13839
09:35:09	20.84	20.86	20.86	+0.19	499	13838
09:35:02	20.86	20.87	20.86	+0.19	53	13339
09:35:00	20.86	20.87	20.88	+0.21	240	13286
09:35:00	20.86	20.87	20.87	+0.20	259	13046
09:34:35	20.86	20.88	20.88	+0.21	30	12787
09:34:31	20.86	20.87	20.87	+0.20	2	12757
09:34:23	20.86	20.87	20.88	+0.21	239	12755
09:34:23	20.86	20.87	20.87	+0.20	260	12516
09:34:22	20.86	20.87	20.87	+0.20	499	12256
09:34:15	20.86	20.88	20.88	+0.21	10	11757
09:34:12	20.86	20.88	20.88	+0.21	10	11747
09:33:52	20.87	20.88	20.87	+0.20	4	11737
09:33:50	20.87	20.88	20.88	+0.21	7	11733
09:33:31	20.88	20.89	20.88	+0.21	1	11726
09:33:29	20.88	20.89	20.89	+0.22	20	11725
09:33:10	20.87	20.88	20.88	+0.21	12	11705
09:33:06	20.87	20.88	20.88	+0.21	1	11693
09:33:01	20.87	20.88	20.87	+0.20	30	11692
09:32:47	20.86	20.87	20.87	+0.20	44	11662
09:32:32	20.83	20.86	20.86	+0.19	54	11618
09:32:26	20.85	20.86	20.85	+0.18	2	11564
09:32:04	20.85	20.86	20.85	+0.18	5	11562
09:31:58	20.85	20.86	20.85	+0.18	1	11557
09:31:56	20.83	20.85	20.85	+0.18	9	11556
09:31:55	20.84	20.85	20.84	+0.17	1	11547
09:31:54	20.84	20.85	20.85	+0.18	5	11546
09:31:43	20.82	20.83	20.83	+0.16	1	11541
09:31:43	20.83	20.84	20.83	+0.16	1	11540
09:31:27	20.81	20.82	20.82	+0.15	10	11539
09:31:23	20.81	20.83	20.83	+0.16	1	11529
09:31:20	20.81	20.83	20.83	+0.16	30	11528
09:31:18	20.82	20.83	20.82	+0.15	1	11498
09:31:12	20.82	20.84	20.84	+0.17	5	11497
09:31:12	20.82	20.83	20.83	+0.16	5	11492
09:31:00	20.83	20.85	20.83	+0.16	5	11487
09:30:50	20.80	20.81	20.81	+0.14	1	11482
09:30:43	20.80	20.82	20.80	+0.13	1	11481
09:30:41	20.81	20.82	20.81	+0.14	3	11480
09:30:41	20.80	20.81	20.81	+0.14	2	11477
09:30:31	20.80	20.81	20.80	+0.13	5	11475
09:30:26	20.80	20.81	20.80	+0.13	166	11470
09:30:25	20.80	20.81	20.80	+0.13	499	11304
09:30:25	20.81	20.82	20.81	+0.14	121	10805
09:30:24	20.81	20.82	20.82	+0.15	5	10684
09:30:23	20.82	20.83	20.82	+0.15	278	10679
09:30:02	20.83	20.84	20.83	+0.16	348	10401
09:30:01	20.84	20.85	20.84	+0.17	115	10053
09:30:00	20.85	20.86	20.85	+0.18	72	9938
09:29:49	20.85	20.86	20.85	+0.18	1	9866
09:29:42	20.85	20.86	20.85	+0.18	1	9865
09:29:41	20.85	20.86	20.85	+0.18	2	9864
09:29:03	20.85	20.86	20.85	+0.18	5	9862
09:28:59	20.85	20.86	20.85	+0.18	1	9857
09:28:40	20.85	20.86	20.85	+0.18	5	9856
09:28:28	20.85	20.86	20.86	+0.19	10	9851
09:28:23	20.85	20.86	20.85	+0.18	1	9841
09:28:23	20.85	20.86	20.85	+0.18	5	9840
09:28:12	20.85	20.86	20.85	+0.18	14	9835
09:28:05	20.85	20.86	20.85	+0.18	5	9821
09:28:04	20.85	20.86	20.85	+0.18	1	9816
09:27:26	20.85	20.86	20.86	+0.19	1	9815
09:27:20	20.86	20.87	20.86	+0.19	3	9814
09:27:16	20.85	20.86	20.86	+0.19	2	9811
09:27:16	20.86	20.87	20.86	+0.19	4	9809
09:27:10	20.86	20.87	20.87	+0.20	4	9805
09:27:07	20.86	20.87	20.87	+0.20	1	9801
09:27:02	20.86	20.87	20.87	+0.20	1	9800
09:26:34	20.86	20.87	20.86	+0.19	1	9799
09:26:31	20.86	20.87	20.86	+0.19	4	9798
09:26:29	20.86	20.87	20.86	+0.19	20	9794
09:26:11	20.86	20.87	20.86	+0.19	3	9774
09:26:06	20.86	20.87	20.86	+0.19	20	9771
09:26:03	20.86	20.87	20.86	+0.19	1	9751
09:25:37	20.85	20.86	20.86	+0.19	319	9750
09:25:32	20.85	20.86	20.85	+0.18	2	9431
09:25:14	20.85	20.86	20.85	+0.18	10	9429
09:25:14	20.85	20.86	20.85	+0.18	10	9419
09:25:14	20.85	20.86	20.85	+0.18	10	9409
09:25:11	20.85	20.86	20.85	+0.18	2	9399
09:25:09	20.86	20.87	20.86	+0.19	5	9397
09:25:09	20.85	20.86	20.86	+0.19	10	9392
09:25:06	20.85	20.86	20.86	+0.19	20	9382
09:25:05	20.85	20.86	20.85	+0.18	1	9362
09:24:39	20.85	20.86	20.85	+0.18	3	9361
09:24:37	20.85	20.86	20.85	+0.18	5	9358
09:24:37	20.85	20.86	20.86	+0.19	499	9353
09:24:25	20.85	20.86	20.86	+0.19	20	8854
09:24:14	20.85	20.86	20.86	+0.19	5	8834
09:23:58	20.85	20.86	20.86	+0.19	20	8829
09:23:52	20.85	20.86	20.86	+0.19	35	8809
09:23:39	20.85	20.86	20.86	+0.19	350	8774
09:23:36	20.85	20.86	20.86	+0.19	5	8424
09:23:27	20.85	20.86	20.86	+0.19	10	8419
09:23:13	20.86	20.87	20.86	+0.19	45	8409
09:23:10	20.86	20.87	20.86	+0.19	10	8364
09:23:10	20.86	20.87	20.86	+0.19	10	8354
09:23:10	20.86	20.87	20.86	+0.19	10	8344
09:23:10	20.86	20.87	20.86	+0.19	10	8334
09:23:10	20.86	20.87	20.86	+0.19	10	8324
09:23:05	20.86	20.87	20.86	+0.19	10	8314
09:23:05	20.86	20.87	20.86	+0.19	10	8304
09:22:30	20.86	20.87	20.87	+0.20	499	8294
09:22:23	20.86	20.87	20.86	+0.19	2	7795
09:22:11	20.87	20.88	20.87	+0.20	5	7793
09:22:08	20.87	20.88	20.87	+0.20	10	7788
09:22:08	20.87	20.88	20.87	+0.20	10	7778
09:22:08	20.87	20.88	20.87	+0.20	10	7768
09:22:01	20.87	20.88	20.87	+0.20	150	7758
09:21:58	20.86	20.87	20.87	+0.20	24	7608
09:21:53	20.87	20.88	20.87	+0.20	51	7584
09:21:53	20.87	20.88	20.87	+0.20	10	7533
09:21:52	20.87	20.88	20.87	+0.20	1	7523
09:21:49	20.87	20.88	20.87	+0.20	5	7522
09:21:43	20.86	20.87	20.87	+0.20	13	7517
09:21:37	20.86	20.87	20.86	+0.19	1	7504
09:21:28	20.86	20.87	20.87	+0.20	3	7503
09:21:28	20.87	20.88	20.87	+0.20	47	7500
09:21:27	20.87	20.88	20.87	+0.20	10	7453
09:21:27	20.87	20.88	20.87	+0.20	10	7443
09:21:26	20.87	20.88	20.87	+0.20	5	7433
09:21:23	20.87	20.88	20.87	+0.20	10	7428
09:21:23	20.87	20.88	20.87	+0.20	10	7418
09:21:22	20.87	20.88	20.87	+0.20	10	7408
09:21:21	20.87	20.88	20.88	+0.21	3	7398
09:21:15	20.88	20.89	20.88	+0.21	2	7395
09:21:15	20.88	20.89	20.88	+0.21	10	7393
09:21:15	20.88	20.89	20.88	+0.21	10	7383
09:21:15	20.88	20.89	20.88	+0.21	10	7373
09:21:14	20.88	20.89	20.88	+0.21	1	7363
09:21:11	20.88	20.89	20.88	+0.21	10	7362
09:21:09	20.88	20.89	20.88	+0.21	10	7352
09:21:06	20.88	20.89	20.88	+0.21	2	7342
09:21:06	20.88	20.89	20.88	+0.21	10	7340
09:21:06	20.88	20.89	20.88	+0.21	10	7330
09:21:06	20.88	20.89	20.88	+0.21	10	7320
09:21:06	20.88	20.89	20.88	+0.21	10	7310
09:21:06	20.88	20.89	20.89	+0.22	130	7300
09:21:05	20.88	20.89	20.88	+0.21	10	7170
09:21:03	20.88	20.89	20.89	+0.22	10	7160
09:21:00	20.88	20.89	20.88	+0.21	2	7150
09:20:57	20.88	20.89	20.89	+0.22	80	7148
09:20:57	20.88	20.89	20.88	+0.21	10	7068
09:20:53	20.88	20.89	20.88	+0.21	5	7058
09:20:42	20.89	20.90	20.89	+0.22	6	7053
09:20:34	20.89	20.90	20.89	+0.22	1	7047
09:20:34	20.89	20.90	20.89	+0.22	1	7046
09:20:34	20.89	20.90	20.89	+0.22	5	7045
09:20:33	20.89	20.90	20.89	+0.22	1	7040
09:20:32	20.88	20.89	20.89	+0.22	9	7039
09:20:25	20.88	20.89	20.89	+0.22	60	7030
09:20:13	20.88	20.89	20.89	+0.22	2	6970
09:20:13	20.88	20.89	20.89	+0.22	350	6968
09:20:12	20.88	20.89	20.89	+0.22	2	6618
09:20:11	20.88	20.89	20.89	+0.22	1	6616
09:20:04	20.88	20.89	20.88	+0.21	1	6615
09:19:58	20.88	20.89	20.89	+0.22	60	6614
09:19:57	20.88	20.89	20.88	+0.21	1	6554
09:19:50	20.88	20.89	20.88	+0.21	1	6553
09:19:48	20.88	20.89	20.88	+0.21	1	6552
09:19:42	20.88	20.89	20.88	+0.21	1	6551
09:19:27	20.88	20.89	20.89	+0.22	5	6550
09:19:26	20.88	20.89	20.88	+0.21	1	6545
09:19:24	20.88	20.89	20.88	+0.21	1	6544
09:19:24	20.88	20.89	20.89	+0.22	3	6543
09:19:16	20.88	20.89	20.88	+0.21	1	6540
09:19:10	20.88	20.89	20.89	+0.22	2	6539
09:19:00	20.88	20.89	20.88	+0.21	5	6537
09:18:59	20.88	20.89	20.88	+0.21	10	6532
09:18:46	20.88	20.89	20.88	+0.21	1	6522
09:18:44	20.88	20.89	20.88	+0.21	1	6521
09:18:44	20.88	20.89	20.88	+0.21	1	6520
09:18:39	20.88	20.89	20.88	+0.21	1	6519
09:18:36	20.88	20.89	20.88	+0.21	1	6518
09:18:30	20.87	20.88	20.88	+0.21	19	6517
09:18:05	20.87	20.88	20.88	+0.21	9	6498
09:18:02	20.86	20.88	20.88	+0.21	1	6489
09:17:51	20.86	20.88	20.88	+0.21	20	6488
09:17:46	20.86	20.88	20.88	+0.21	2	6468
09:17:37	20.88	20.89	20.88	+0.21	2	6466
09:17:33	20.86	20.88	20.88	+0.21	1	6464
09:17:31	20.86	20.88	20.88	+0.21	5	6463
09:17:25	20.86	20.88	20.88	+0.21	8	6458
09:17:25	20.86	20.88	20.88	+0.21	14	6450
09:17:24	20.86	20.88	20.88	+0.21	100	6436
09:17:15	20.86	20.88	20.88	+0.21	2	6336
09:17:02	20.86	20.87	20.87	+0.20	20	6334
09:16:58	20.86	20.87	20.87	+0.20	1	6314
09:16:58	20.86	20.87	20.87	+0.20	1	6313
09:16:43	20.86	20.88	20.88	+0.21	1	6312
09:16:38	20.86	20.88	20.88	+0.21	20	6311
09:16:23	20.86	20.87	20.87	+0.20	3	6291
09:16:22	20.86	20.87	20.87	+0.20	1	6288
09:16:19	20.86	20.87	20.87	+0.20	65	6287
09:16:19	20.86	20.87	20.87	+0.20	1	6222
09:16:16	20.86	20.87	20.87	+0.20	1	6221
09:16:08	20.86	20.87	20.86	+0.19	1	6220
09:15:35	20.86	20.87	20.87	+0.20	50	6219
09:15:33	20.86	20.87	20.86	+0.19	5	6169
09:15:32	20.86	20.87	20.86	+0.19	1	6164
09:15:30	20.86	20.87	20.86	+0.19	2	6163
09:15:21	20.86	20.87	20.86	+0.19	5	6161
09:15:20	20.86	20.87	20.86	+0.19	3	6156
09:15:12	20.86	20.87	20.86	+0.19	1	6153
09:15:06	20.86	20.87	20.86	+0.19	1	6152
09:15:05	20.86	20.87	20.86	+0.19	5	6151
09:15:04	20.85	20.86	20.86	+0.19	14	6146
09:15:03	20.85	20.86	20.85	+0.18	30	6132
09:15:03	20.85	20.86	20.85	+0.18	1	6102
09:14:43	20.85	20.86	20.86	+0.19	28	6101
09:14:42	20.85	20.86	20.85	+0.18	1	6073
09:14:39	20.85	20.86	20.85	+0.18	2	6072
09:14:35	20.85	20.86	20.85	+0.18	2	6070
09:14:35	20.84	20.85	20.85	+0.18	9	6068
09:14:33	20.84	20.85	20.85	+0.18	1	6059
09:14:25	20.84	20.85	20.85	+0.18	5	6058
09:14:11	20.85	20.86	20.85	+0.18	1	6053
09:14:09	20.85	20.86	20.85	+0.18	1	6052
09:14:01	20.85	20.86	20.85	+0.18	1	6051
09:13:56	20.85	20.86	20.85	+0.18	1	6050
09:13:50	20.85	20.86	20.85	+0.18	40	6049
09:13:49	20.85	20.86	20.85	+0.18	6	6009
09:13:48	20.85	20.86	20.85	+0.18	5	6003
09:13:43	20.85	20.86	20.85	+0.18	3	5998
09:13:34	20.84	20.85	20.85	+0.18	17	5995
09:13:26	20.84	20.85	20.85	+0.18	3	5978
09:13:26	20.84	20.85	20.84	+0.17	10	5975
09:13:22	20.84	20.85	20.85	+0.18	10	5965
09:13:17	20.84	20.85	20.84	+0.17	1	5955
09:13:11	20.84	20.85	20.84	+0.17	1	5954
09:13:04	20.84	20.85	20.85	+0.18	7	5953
09:12:57	20.84	20.85	20.84	+0.17	1	5946
09:12:25	20.83	20.85	20.85	+0.18	5	5945
09:12:20	20.82	20.83	20.83	+0.16	2	5940
09:12:19	20.83	20.85	20.83	+0.16	3	5938
09:12:00	20.83	20.85	20.83	+0.16	1	5935
09:11:57	20.83	20.85	20.85	+0.18	1	5934
09:11:55	20.82	20.83	20.83	+0.16	1	5933
09:11:42	20.82	20.83	20.85	+0.18	491	5932
09:11:42	20.82	20.83	20.83	+0.16	8	5441
09:11:39	20.84	20.85	20.83	+0.16	1	5433
09:11:39	20.84	20.85	20.84	+0.17	1	5432
09:11:38	20.84	20.85	20.85	+0.18	2	5431
09:11:29	20.85	20.86	20.85	+0.18	179	5429
09:11:29	20.84	20.85	20.85	+0.18	121	5250
09:11:28	20.83	20.85	20.83	+0.16	5	5129
09:11:27	20.83	20.85	20.85	+0.18	30	5124
09:11:23	20.84	20.85	20.84	+0.17	10	5094
09:11:18	20.83	20.85	20.83	+0.16	5	5084
09:11:16	20.83	20.84	20.85	+0.18	486	5079
09:11:16	20.83	20.84	20.84	+0.17	13	4593
09:11:16	20.83	20.84	20.84	+0.17	3	4580
09:11:14	20.83	20.84	20.83	+0.16	1	4577
09:11:14	20.83	20.84	20.84	+0.17	3	4576
09:11:10	20.83	20.84	20.83	+0.16	2	4573
09:11:03	20.82	20.83	20.83	+0.16	3	4571
09:10:44	20.82	20.83	20.83	+0.16	5	4568
09:10:31	20.82	20.83	20.83	+0.16	1	4563
09:10:20	20.82	20.83	20.83	+0.16	1	4562
09:10:19	20.82	20.83	20.83	+0.16	12	4561
09:10:18	20.82	20.83	20.83	+0.16	5	4549
09:10:15	20.82	20.83	20.83	+0.16	1	4544
09:10:09	20.83	20.84	20.83	+0.16	6	4543
09:10:00	20.84	20.85	20.84	+0.17	1	4537
09:09:57	20.84	20.85	20.84	+0.17	6	4536
09:09:55	20.83	20.84	20.84	+0.17	38	4530
09:09:55	20.83	20.84	20.83	+0.16	1	4492
09:09:52	20.83	20.84	20.83	+0.16	10	4491
09:09:50	20.83	20.84	20.83	+0.16	1	4481
09:09:49	20.83	20.84	20.84	+0.17	499	4480
09:09:43	20.83	20.84	20.83	+0.16	1	3981
09:09:41	20.83	20.84	20.83	+0.16	1	3980
09:09:33	20.83	20.84	20.83	+0.16	10	3979
09:09:32	20.82	20.83	20.83	+0.16	20	3969
09:09:32	20.82	20.83	20.83	+0.16	10	3949
09:09:31	20.82	20.83	20.83	+0.16	5	3939
09:09:27	20.82	20.83	20.83	+0.16	15	3934
09:09:25	20.82	20.83	20.83	+0.16	15	3919
09:09:20	20.82	20.83	20.83	+0.16	1	3904
09:09:16	20.82	20.83	20.83	+0.16	10	3903
09:09:06	20.82	20.83	20.83	+0.16	1	3893
09:09:02	20.82	20.83	20.83	+0.16	22	3892
09:08:49	20.82	20.83	20.82	+0.15	2	3870
09:08:47	20.82	20.83	20.83	+0.16	30	3868
09:08:35	20.81	20.82	20.82	+0.15	20	3838
09:08:09	20.81	20.82	20.81	+0.14	3	3818
09:08:08	20.81	20.82	20.82	+0.15	5	3815
09:07:54	20.81	20.82	20.81	+0.14	5	3810
09:07:51	20.81	20.82	20.82	+0.15	2	3805
09:07:22	20.81	20.82	20.81	+0.14	2	3803
09:07:21	20.81	20.82	20.81	+0.14	4	3801
09:07:15	20.81	20.82	20.81	+0.14	5	3797
09:07:04	20.81	20.82	20.81	+0.14	5	3792
09:07:02	20.81	20.82	20.82	+0.15	3	3787
09:06:57	20.81	20.82	20.82	+0.15	5	3784
09:06:54	20.81	20.82	20.81	+0.14	2	3779
09:06:50	20.81	20.82	20.81	+0.14	1	3777
09:06:50	20.81	20.82	20.81	+0.14	3	3776
09:06:46	20.81	20.82	20.82	+0.15	10	3773
09:06:41	20.80	20.82	20.80	+0.13	5	3763
09:06:39	20.80	20.81	20.81	+0.14	47	3758
09:06:36	20.80	20.81	20.80	+0.13	1	3711
09:06:35	20.80	20.81	20.81	+0.14	5	3710
09:06:30	20.80	20.81	20.80	+0.13	1	3705
09:06:23	20.80	20.81	20.80	+0.13	1	3704
09:06:11	20.79	20.80	20.80	+0.13	45	3703
09:05:57	20.79	20.80	20.79	+0.12	1	3658
09:05:36	20.79	20.80	20.79	+0.12	5	3657
09:05:34	20.79	20.80	20.80	+0.13	5	3652
09:05:07	20.78	20.79	20.79	+0.12	6	3647
09:04:46	20.78	20.79	20.79	+0.12	5	3641
09:04:45	20.78	20.79	20.79	+0.12	2	3636
09:04:44	20.78	20.79	20.79	+0.12	2	3634
09:04:32	20.78	20.80	20.80	+0.13	300	3632
09:04:25	20.78	20.79	20.79	+0.12	5	3332
09:04:20	20.78	20.79	20.78	+0.11	4	3327
09:04:13	20.78	20.79	20.79	+0.12	2	3323
09:04:05	20.79	20.80	20.79	+0.12	3	3321
09:04:05	20.79	20.80	20.79	+0.12	6	3318
09:04:03	20.79	20.80	20.80	+0.13	300	3312
09:03:56	20.79	20.80	20.79	+0.12	1	3012
09:03:52	20.79	20.80	20.80	+0.13	1	3011
09:03:51	20.79	20.80	20.80	+0.13	2	3010
09:03:48	20.79	20.80	20.79	+0.12	105	3008
09:03:20	20.78	20.79	20.79	+0.12	4	2903
09:03:18	20.78	20.79	20.79	+0.12	5	2899
09:03:16	20.78	20.79	20.79	+0.12	50	2894
09:03:06	20.78	20.79	20.79	+0.12	250	2844
09:03:05	20.78	20.79	20.79	+0.12	10	2594
09:03:02	20.78	20.79	20.79	+0.12	50	2584
09:03:01	20.78	20.79	20.79	+0.12	5	2534
09:02:58	20.78	20.80	20.78	+0.11	1	2529
09:02:56	20.78	20.79	20.79	+0.12	250	2528
09:02:55	20.78	20.79	20.79	+0.12	5	2278
09:02:49	20.78	20.79	20.79	+0.12	5	2273
09:02:43	20.78	20.79	20.79	+0.12	250	2268
09:02:40	20.78	20.79	20.78	+0.11	3	2018
09:02:37	20.78	20.79	20.78	+0.11	10	2015
09:02:22	20.78	20.79	20.78	+0.11	1	2005
09:02:18	20.77	20.78	20.78	+0.11	10	2004
09:02:17	20.77	20.78	20.78	+0.11	4	1994
09:02:16	20.77	20.78	20.77	+0.10	5	1990
09:02:13	20.77	20.78	20.77	+0.10	1	1985
09:02:08	20.77	20.78	20.77	+0.10	1	1984
09:02:07	20.77	20.78	20.78	+0.11	150	1983
09:02:06	20.77	20.78	20.78	+0.11	2	1833
09:02:05	20.77	20.78	20.78	+0.11	150	1831
09:02:03	20.77	20.78	20.78	+0.11	150	1681
09:02:00	20.77	20.78	20.77	+0.10	173	1531
09:01:59	20.77	20.78	20.78	+0.11	5	1358
09:01:49	20.78	20.79	20.78	+0.11	152	1353
09:01:49	20.77	20.78	20.78	+0.11	248	1201
09:01:49	20.77	20.78	20.77	+0.10	1	953
09:01:49	20.77	20.78	20.78	+0.11	150	952
09:01:44	20.77	20.78	20.78	+0.11	10	802
09:01:40	20.77	20.78	20.77	+0.10	5	792
09:01:39	20.77	20.78	20.78	+0.11	120	787
09:01:39	20.77	20.78	20.77	+0.10	6	667
09:01:27	20.77	20.78	20.78	+0.11	5	661
09:01:20	20.77	20.78	20.78	+0.11	2	656
09:01:20	20.77	20.78	20.78	+0.11	3	654
09:01:11	20.75	20.76	20.77	+0.10	19	651
09:01:11	20.75	20.76	20.76	+0.09	103	632
09:01:10	20.75	20.76	20.76	+0.09	1	529
09:01:09	20.75	20.76	20.76	+0.09	1	528
09:00:54	20.75	20.77	20.77	+0.10	1	527
09:00:52	20.75	20.77	20.77	+0.10	3	526
09:00:47	20.75	20.77	20.75	+0.08	1	523
09:00:40	20.75	20.77	20.77	+0.10	10	522
09:00:29	20.74	20.76	20.76	+0.09	150	512
09:00:19	20.74	20.75	20.76	+0.09	3	362
09:00:19	20.74	20.75	20.75	+0.08	2	359
09:00:18	20.75	20.76	20.75	+0.08	1	357
09:00:17	20.74	20.75	20.75	+0.08	1	356
09:00:10	20.73	20.74	20.75	+0.08	229	355
09:00:10	20.73	20.74	20.74	+0.07	71	126
09:00:06	20.73	20.74	20.74	+0.07	1	55
09:00:02	--	--	20.73	+0.06	54	54

　

其他人也逛...

POCO F7 12GB/256GB

麥當勞大麥克好禮即享券

in果凍-180g x24包

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

羅技 ALTO KEYS K98M 機械式無線鍵盤

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 Pro (512G)

PChome 購物儲值3, 000元

麥當勞豬肉滿福堡好禮即享券

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

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

vivo X300 Pro 5G (16G/512G)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

亞翔11月底在手訂單1753億元工...

聯電ADR26日上漲0.02美元漲幅0....

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧【能源盤後】衡量俄烏和平談判...
‧中華電信ADR26日上漲0.29美元漲...
‧新台幣升2.5分收31.455元

加密貨幣

比特幣BTC	87488.41	252.90	0.29%
以太幣ETH	2929.03	25.40	0.87%
瑞波幣XRP	1.85	0.02	0.99%
比特幣現金BCH	618.72	29.35	4.98%
萊特幣LTC	79.01	3.33	4.40%
卡達幣ADA	0.361412	0.02	5.30%
波場幣TRX	0.283303	0.00	1.66%
恆星幣XLM	0.217529	0.01	3.73%

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。