最新輝達H200晶片可望出口中國台積電ADR漲2.4%熱門據報百事(PEP.US)擬審查其北美供應鏈

更新報價

群益ESG投等債20+ (00937B) ETF 上櫃

15.06 ▼-0.01 -0.07% 4.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.01	29,517	15.05	4,433	15.06	13,287	15.06	15.10	15.05	15.07

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:26:01	15.05	15.06	15.05	-0.02	50	29448
11:25:34	15.05	15.06	15.06	-0.01	1	29398
11:25:29	15.05	15.06	15.06	-0.01	1	29397
11:25:02	15.05	15.06	15.05	-0.02	160	29396
11:25:02	15.05	15.06	15.05	-0.02	16	29236
11:25:01	15.05	15.06	15.06	-0.01	1	29220
11:24:16	15.05	15.06	15.05	-0.02	2	29219
11:23:55	15.05	15.06	15.05	-0.02	1	29217
11:23:40	15.05	15.06	15.06	-0.01	2	29216
11:23:39	15.05	15.06	15.05	-0.02	15	29214
11:23:39	15.05	15.06	15.06	-0.01	1	29199
11:23:17	15.05	15.06	15.05	-0.02	2	29198
11:22:06	15.05	15.06	15.05	-0.02	1	29196
11:21:54	15.05	15.06	15.05	-0.02	2	29195
11:21:48	15.05	15.06	15.06	-0.01	20	29193
11:20:53	15.05	15.06	15.06	-0.01	20	29173
11:20:01	15.05	15.06	15.06	-0.01	1	29153
11:19:43	15.05	15.06	15.06	-0.01	1	29152
11:19:30	15.05	15.06	15.06	-0.01	1	29151
11:19:19	15.05	15.06	15.06	-0.01	10	29150
11:19:03	15.05	15.06	15.06	-0.01	27	29140
11:18:54	15.05	15.06	15.05	-0.02	20	29113
11:18:39	15.05	15.06	15.06	-0.01	1	29093
11:18:01	15.05	15.06	15.06	-0.01	20	29092
11:17:56	15.05	15.06	15.06	-0.01	1	29072
11:17:45	15.05	15.06	15.06	-0.01	1	29071
11:17:30	15.05	15.06	15.06	-0.01	1	29070
11:16:58	15.05	15.06	15.06	-0.01	1	29069
11:16:57	15.05	15.06	15.06	-0.01	1	29068
11:16:56	15.05	15.06	15.05	-0.02	5	29067
11:16:45	15.05	15.06	15.06	-0.01	5	29062
11:16:02	15.05	15.06	15.05	-0.02	142	29057
11:15:53	15.05	15.06	15.06	-0.01	4	28915
11:15:52	15.05	15.06	15.05	-0.02	1	28911
11:15:51	15.05	15.06	15.05	-0.02	16	28910
11:15:45	15.05	15.06	15.06	-0.01	20	28894
11:15:43	15.05	15.06	15.06	-0.01	1	28874
11:15:39	15.05	15.06	15.06	-0.01	10	28873
11:15:25	15.05	15.06	15.06	-0.01	7	28863
11:15:00	15.05	15.06	15.06	-0.01	1	28856
11:14:57	15.05	15.06	15.06	-0.01	10	28855
11:14:30	15.05	15.06	15.05	-0.02	20	28845
11:14:17	15.05	15.06	15.05	-0.02	5	28825
11:14:11	15.05	15.06	15.05	-0.02	10	28820
11:14:01	15.05	15.06	15.05	-0.02	1	28810
11:13:44	15.05	15.06	15.05	-0.02	1	28809
11:13:36	15.05	15.06	15.05	-0.02	60	28808
11:13:04	15.05	15.06	15.05	-0.02	1	28748
11:12:33	15.05	15.06	15.05	-0.02	10	28747
11:12:12	15.05	15.06	15.05	-0.02	1	28737
11:11:57	15.05	15.06	15.05	-0.02	3	28736
11:11:41	15.05	15.06	15.05	-0.02	37	28733
11:11:39	15.05	15.06	15.06	-0.01	5	28696
11:11:32	15.05	15.06	15.05	-0.02	38	28691
11:11:06	15.05	15.06	15.05	-0.02	5	28653
11:10:55	15.05	15.06	15.06	-0.01	8	28648
11:10:52	15.05	15.06	15.06	-0.01	1	28640
11:10:51	15.05	15.06	15.06	-0.01	5	28639
11:10:41	15.05	15.06	15.06	-0.01	2	28634
11:10:39	15.05	15.06	15.06	-0.01	66	28632
11:10:33	15.05	15.06	15.06	-0.01	1	28566
11:10:26	15.05	15.06	15.05	-0.02	13	28565
11:10:14	15.05	15.06	15.06	-0.01	1	28552
11:10:03	15.05	15.06	15.06	-0.01	20	28551
11:10:02	15.05	15.06	15.06	-0.01	1	28531
11:10:01	15.05	15.06	15.06	-0.01	1	28530
11:09:53	15.05	15.06	15.06	-0.01	3	28529
11:09:15	15.05	15.06	15.06	-0.01	2	28526
11:09:09	15.05	15.06	15.05	-0.02	24	28524
11:08:33	15.05	15.06	15.05	-0.02	2	28500
11:08:26	15.05	15.06	15.05	-0.02	5	28498
11:08:06	15.05	15.06	15.05	-0.02	10	28493
11:07:40	15.05	15.06	15.05	-0.02	10	28483
11:07:30	15.05	15.06	15.06	-0.01	3	28473
11:07:01	15.05	15.06	15.06	-0.01	1	28470
11:06:44	15.05	15.06	15.05	-0.02	10	28469
11:06:28	15.05	15.06	15.05	-0.02	10	28459
11:06:10	15.05	15.06	15.05	-0.02	5	28449
11:06:07	15.05	15.06	15.06	-0.01	1	28444
11:06:04	15.05	15.06	15.06	-0.01	1	28443
11:05:52	15.05	15.06	15.06	-0.01	2	28442
11:05:38	15.05	15.06	15.06	-0.01	5	28440
11:05:34	15.05	15.06	15.06	-0.01	2	28435
11:05:30	15.05	15.06	15.06	-0.01	1	28433
11:05:29	15.05	15.06	15.06	-0.01	5	28432
11:05:01	15.05	15.06	15.06	-0.01	1	28427
11:04:51	15.05	15.06	15.05	-0.02	1	28426
11:04:30	15.05	15.06	15.05	-0.02	2	28425
11:03:59	15.05	15.06	15.06	-0.01	1	28423
11:03:18	15.05	15.06	15.06	-0.01	10	28422
11:03:02	15.05	15.06	15.06	-0.01	2	28412
11:02:32	15.05	15.06	15.06	-0.01	5	28410
11:02:25	15.05	15.06	15.06	-0.01	9	28405
11:02:09	15.05	15.06	15.06	-0.01	5	28396
11:02:03	15.05	15.06	15.06	-0.01	1	28391
11:01:55	15.05	15.06	15.06	-0.01	2	28390
11:01:52	15.05	15.06	15.06	-0.01	20	28388
11:01:41	15.05	15.06	15.06	-0.01	10	28368
11:01:38	15.05	15.06	15.06	-0.01	151	28358
11:01:26	15.05	15.06	15.06	-0.01	5	28207
11:01:22	15.05	15.06	15.06	-0.01	5	28202
11:01:16	15.05	15.06	15.06	-0.01	2	28197
11:00:36	15.05	15.06	15.06	-0.01	10	28195
11:00:35	15.06	15.07	15.06	-0.01	44	28185
11:00:30	15.06	15.07	15.06	-0.01	3	28141
11:00:28	15.06	15.07	15.07	0	7	28138
11:00:00	15.06	15.07	15.07	0	1	28131
10:59:52	15.06	15.07	15.06	-0.01	10	28130
10:59:27	15.06	15.07	15.06	-0.01	30	28120
10:59:20	15.06	15.07	15.06	-0.01	1	28090
10:59:08	15.06	15.07	15.06	-0.01	2	28089
10:59:02	15.06	15.07	15.06	-0.01	10	28087
10:58:55	15.06	15.07	15.06	-0.01	10	28077
10:58:42	15.06	15.07	15.06	-0.01	5	28067
10:58:41	15.05	15.06	15.06	-0.01	8	28062
10:58:25	15.06	15.07	15.06	-0.01	44	28054
10:58:18	15.06	15.07	15.06	-0.01	5	28010
10:58:00	15.06	15.07	15.06	-0.01	5	28005
10:57:20	15.06	15.07	15.06	-0.01	2	28000
10:56:27	15.06	15.07	15.06	-0.01	2	27998
10:56:23	15.06	15.07	15.07	0	1	27996
10:56:15	15.06	15.07	15.07	0	1	27995
10:56:14	15.05	15.06	15.06	-0.01	43	27994
10:56:12	15.05	15.06	15.06	-0.01	10	27951
10:55:59	15.05	15.06	15.06	-0.01	5	27941
10:55:44	15.05	15.06	15.06	-0.01	1	27936
10:55:25	15.05	15.06	15.06	-0.01	1	27935
10:55:15	15.05	15.06	15.05	-0.02	10	27934
10:55:01	15.05	15.06	15.06	-0.01	2	27924
10:55:01	15.05	15.06	15.06	-0.01	1	27922
10:54:41	15.05	15.06	15.06	-0.01	2	27921
10:54:39	15.05	15.06	15.06	-0.01	1	27919
10:54:10	15.06	15.07	15.06	-0.01	21	27918
10:54:05	15.06	15.07	15.06	-0.01	2	27897
10:53:37	15.06	15.07	15.06	-0.01	15	27895
10:53:37	15.06	15.07	15.06	-0.01	16	27880
10:52:43	15.06	15.07	15.06	-0.01	150	27864
10:52:43	15.06	15.07	15.06	-0.01	1	27714
10:52:43	15.06	15.07	15.06	-0.01	499	27713
10:52:17	15.06	15.07	15.07	0	1	27214
10:52:15	15.06	15.07	15.06	-0.01	3	27213
10:51:53	15.06	15.07	15.07	0	1	27210
10:51:30	15.06	15.07	15.07	0	2	27209
10:51:11	15.06	15.07	15.07	0	5	27207
10:51:06	15.06	15.07	15.07	0	1	27202
10:50:50	15.06	15.07	15.07	0	10	27201
10:50:47	15.06	15.07	15.06	-0.01	10	27191
10:50:47	15.06	15.07	15.06	-0.01	60	27181
10:50:42	15.06	15.07	15.07	0	9	27121
10:50:41	15.06	15.07	15.07	0	3	27112
10:50:19	15.06	15.07	15.07	0	3	27109
10:50:01	15.06	15.07	15.06	-0.01	1	27106
10:50:01	15.06	15.07	15.07	0	1	27105
10:49:54	15.06	15.07	15.06	-0.01	1	27104
10:49:35	15.06	15.07	15.06	-0.01	2	27103
10:49:22	15.06	15.07	15.07	0	1	27101
10:49:12	15.06	15.07	15.07	0	2	27100
10:48:17	15.06	15.07	15.06	-0.01	1	27098
10:47:51	15.06	15.07	15.06	-0.01	58	27097
10:47:24	15.06	15.07	15.06	-0.01	7	27039
10:47:10	15.06	15.07	15.06	-0.01	10	27032
10:46:55	15.06	15.07	15.06	-0.01	30	27022
10:46:54	15.06	15.07	15.06	-0.01	10	26992
10:46:46	15.06	15.07	15.06	-0.01	5	26982
10:46:40	15.06	15.07	15.06	-0.01	110	26977
10:46:39	15.06	15.07	15.06	-0.01	10	26867
10:46:29	15.06	15.07	15.06	-0.01	5	26857
10:46:27	15.06	15.07	15.07	0	1	26852
10:45:53	15.06	15.07	15.06	-0.01	1	26851
10:45:32	15.06	15.07	15.07	0	7	26850
10:45:26	15.06	15.07	15.06	-0.01	5	26843
10:45:18	15.06	15.07	15.06	-0.01	4	26838
10:45:12	15.06	15.07	15.06	-0.01	13	26834
10:45:04	15.06	15.07	15.07	0	10	26821
10:45:01	15.06	15.07	15.07	0	1	26811
10:45:00	15.06	15.07	15.07	0	1	26810
10:45:00	15.06	15.07	15.06	-0.01	12	26809
10:44:51	15.06	15.07	15.06	-0.01	10	26797
10:44:37	15.06	15.07	15.06	-0.01	1	26787
10:44:33	15.06	15.07	15.06	-0.01	3	26786
10:44:06	15.06	15.07	15.06	-0.01	70	26783
10:44:02	15.06	15.07	15.06	-0.01	1	26713
10:43:52	15.06	15.07	15.06	-0.01	10	26712
10:43:28	15.06	15.07	15.07	0	10	26702
10:42:59	15.06	15.07	15.06	-0.01	16	26692
10:42:47	15.06	15.07	15.06	-0.01	10	26676
10:42:31	15.06	15.07	15.06	-0.01	30	26666
10:41:37	15.06	15.07	15.07	0	1	26636
10:41:20	15.06	15.07	15.06	-0.01	5	26635
10:40:28	15.05	15.06	15.06	-0.01	9	26630
10:40:28	15.05	15.06	15.06	-0.01	120	26621
10:40:28	15.05	15.06	15.06	-0.01	120	26501
10:40:28	15.05	15.06	15.06	-0.01	120	26381
10:40:27	15.05	15.06	15.06	-0.01	120	26261
10:40:22	15.05	15.06	15.06	-0.01	1	26141
10:40:13	15.05	15.06	15.06	-0.01	5	26140
10:40:07	15.05	15.06	15.06	-0.01	1	26135
10:40:03	15.05	15.06	15.06	-0.01	1	26134
10:39:59	15.05	15.06	15.06	-0.01	1	26133
10:39:49	15.05	15.06	15.06	-0.01	1	26132
10:39:23	15.05	15.06	15.06	-0.01	2	26131
10:39:03	15.05	15.06	15.06	-0.01	5	26129
10:38:43	15.05	15.06	15.06	-0.01	1	26124
10:38:22	15.05	15.06	15.06	-0.01	10	26123
10:38:11	15.05	15.06	15.06	-0.01	11	26113
10:37:52	15.05	15.06	15.06	-0.01	1	26102
10:37:44	15.05	15.06	15.05	-0.02	2	26101
10:37:26	15.05	15.06	15.06	-0.01	1	26099
10:37:25	15.05	15.06	15.06	-0.01	1	26098
10:36:58	15.05	15.06	15.05	-0.02	67	26097
10:36:46	15.05	15.06	15.05	-0.02	40	26030
10:36:31	15.05	15.06	15.05	-0.02	1	25990
10:36:20	15.05	15.06	15.05	-0.02	55	25989
10:36:16	15.05	15.06	15.06	-0.01	6	25934
10:36:14	15.05	15.06	15.06	-0.01	5	25928
10:36:10	15.05	15.06	15.06	-0.01	3	25923
10:35:38	15.05	15.06	15.06	-0.01	5	25920
10:35:35	15.05	15.06	15.06	-0.01	4	25915
10:35:33	15.05	15.06	15.05	-0.02	50	25911
10:35:27	15.05	15.06	15.06	-0.01	1	25861
10:35:17	15.05	15.06	15.06	-0.01	1	25860
10:35:14	15.05	15.06	15.06	-0.01	1	25859
10:35:01	15.05	15.06	15.06	-0.01	1	25858
10:34:44	15.05	15.06	15.06	-0.01	1	25857
10:34:03	15.05	15.06	15.05	-0.02	30	25856
10:33:54	15.05	15.06	15.06	-0.01	5	25826
10:33:24	15.05	15.06	15.05	-0.02	2	25821
10:33:11	15.05	15.06	15.05	-0.02	45	25819
10:33:03	15.05	15.06	15.05	-0.02	8	25774
10:32:39	15.05	15.06	15.05	-0.02	4	25766
10:32:33	15.05	15.06	15.06	-0.01	1	25762
10:32:17	15.05	15.06	15.06	-0.01	1	25761
10:31:53	15.06	15.07	15.06	-0.01	10	25760
10:31:49	15.06	15.07	15.06	-0.01	413	25750
10:31:49	15.06	15.07	15.06	-0.01	450	25337
10:31:49	15.06	15.07	15.06	-0.01	99	24887
10:31:49	15.06	15.07	15.06	-0.01	450	24788
10:31:45	15.06	15.07	15.06	-0.01	1	24338
10:31:27	15.06	15.07	15.06	-0.01	67	24337
10:30:58	15.06	15.07	15.06	-0.01	20	24270
10:30:43	15.06	15.07	15.07	0	10	24250
10:30:33	15.06	15.07	15.07	0	7	24240
10:30:27	15.06	15.07	15.06	-0.01	100	24233
10:30:27	15.06	15.07	15.06	-0.01	14	24133
10:30:22	15.06	15.07	15.06	-0.01	10	24119
10:30:15	15.06	15.07	15.06	-0.01	6	24109
10:30:01	15.06	15.07	15.07	0	1	24103
10:30:00	15.06	15.07	15.07	0	1	24102
10:29:59	15.06	15.07	15.06	-0.01	56	24101
10:29:53	15.06	15.07	15.06	-0.01	88	24045
10:29:51	15.06	15.07	15.06	-0.01	50	23957
10:29:42	15.06	15.07	15.07	0	10	23907
10:29:39	15.06	15.07	15.06	-0.01	1	23897
10:29:35	15.06	15.07	15.06	-0.01	35	23896
10:29:25	15.06	15.07	15.07	0	1	23861
10:29:15	15.06	15.07	15.07	0	2	23860
10:28:59	15.06	15.07	15.07	0	10	23858
10:28:57	15.06	15.07	15.06	-0.01	2	23848
10:28:45	15.06	15.07	15.06	-0.01	1	23846
10:28:39	15.06	15.07	15.06	-0.01	2	23845
10:28:25	15.06	15.07	15.06	-0.01	20	23843
10:28:12	15.06	15.07	15.06	-0.01	7	23823
10:27:37	15.06	15.07	15.06	-0.01	50	23816
10:27:35	15.06	15.07	15.06	-0.01	2	23766
10:27:33	15.06	15.07	15.06	-0.01	3	23764
10:27:21	15.06	15.07	15.07	0	5	23761
10:27:00	15.06	15.07	15.07	0	1	23756
10:26:56	15.06	15.07	15.06	-0.01	133	23755
10:26:30	15.06	15.07	15.06	-0.01	1	23622
10:26:17	15.06	15.07	15.07	0	4	23621
10:26:15	15.06	15.07	15.06	-0.01	5	23617
10:26:07	15.06	15.07	15.06	-0.01	18	23612
10:25:43	15.06	15.07	15.07	0	1	23594
10:25:21	15.06	15.07	15.07	0	5	23593
10:25:10	15.06	15.07	15.06	-0.01	1	23588
10:25:00	15.06	15.07	15.07	0	2	23587
10:24:59	15.06	15.07	15.07	0	1	23585
10:24:52	15.06	15.07	15.06	-0.01	1	23584
10:24:43	15.06	15.07	15.06	-0.01	10	23583
10:24:34	15.06	15.07	15.06	-0.01	1	23573
10:24:31	15.06	15.07	15.06	-0.01	1	23572
10:24:16	15.06	15.07	15.06	-0.01	1	23571
10:23:58	15.06	15.07	15.06	-0.01	1	23570
10:23:44	15.06	15.07	15.07	0	1	23569
10:23:40	15.06	15.07	15.06	-0.01	1	23568
10:23:30	15.06	15.07	15.06	-0.01	4	23567
10:23:26	15.06	15.07	15.07	0	1	23563
10:23:25	15.06	15.07	15.06	-0.01	10	23562
10:23:22	15.06	15.07	15.06	-0.01	1	23552
10:23:20	15.06	15.07	15.07	0	1	23551
10:23:08	15.06	15.07	15.06	-0.01	10	23550
10:23:04	15.06	15.07	15.06	-0.01	1	23540
10:22:54	15.06	15.07	15.06	-0.01	1	23539
10:22:46	15.06	15.07	15.06	-0.01	1	23538
10:22:33	15.06	15.07	15.06	-0.01	10	23537
10:22:28	15.06	15.07	15.06	-0.01	1	23527
10:22:25	15.06	15.07	15.06	-0.01	8	23526
10:22:19	15.06	15.07	15.06	-0.01	5	23518
10:22:10	15.06	15.07	15.06	-0.01	1	23513
10:22:08	15.06	15.07	15.06	-0.01	26	23512
10:22:05	15.06	15.07	15.06	-0.01	80	23486
10:21:54	15.06	15.07	15.06	-0.01	10	23406
10:21:52	15.06	15.07	15.06	-0.01	1	23396
10:21:50	15.06	15.07	15.06	-0.01	7	23395
10:21:43	15.06	15.07	15.06	-0.01	15	23388
10:21:42	15.06	15.07	15.06	-0.01	20	23373
10:21:34	15.06	15.07	15.06	-0.01	1	23353
10:21:29	15.06	15.07	15.06	-0.01	20	23352
10:21:29	15.06	15.07	15.06	-0.01	2	23332
10:21:23	15.06	15.07	15.06	-0.01	3	23330
10:21:16	15.06	15.07	15.06	-0.01	1	23327
10:21:00	15.06	15.07	15.07	0	1	23326
10:20:58	15.06	15.07	15.06	-0.01	1	23325
10:20:47	15.06	15.07	15.07	0	1	23324
10:20:47	15.06	15.07	15.07	0	1	23323
10:20:47	15.06	15.07	15.07	0	1	23322
10:20:40	15.06	15.07	15.06	-0.01	1	23321
10:20:29	15.06	15.07	15.06	-0.01	5	23320
10:20:25	15.06	15.07	15.06	-0.01	20	23315
10:20:22	15.06	15.07	15.06	-0.01	1	23295
10:20:10	15.06	15.07	15.06	-0.01	20	23294
10:20:08	15.06	15.07	15.06	-0.01	20	23274
10:20:07	15.06	15.07	15.07	0	1	23254
10:20:04	15.06	15.07	15.06	-0.01	1	23253
10:20:01	15.06	15.07	15.06	-0.01	211	23252
10:20:01	15.06	15.07	15.07	0	1	23041
10:19:52	15.06	15.07	15.06	-0.01	20	23040
10:19:46	15.06	15.07	15.06	-0.01	1	23020
10:19:40	15.06	15.07	15.06	-0.01	9	23019
10:19:37	15.06	15.07	15.07	0	5	23010
10:19:28	15.06	15.07	15.06	-0.01	1	23005
10:19:10	15.06	15.07	15.06	-0.01	1	23004
10:18:56	15.06	15.07	15.06	-0.01	12	23003
10:18:52	15.06	15.07	15.06	-0.01	1	22991
10:18:34	15.06	15.07	15.06	-0.01	1	22990
10:18:16	15.06	15.07	15.06	-0.01	1	22989
10:17:58	15.06	15.07	15.06	-0.01	1	22988
10:17:40	15.06	15.07	15.06	-0.01	1	22987
10:17:31	15.06	15.07	15.07	0	5	22986
10:17:22	15.06	15.07	15.06	-0.01	1	22981
10:17:22	15.06	15.07	15.06	-0.01	1	22980
10:17:12	15.06	15.07	15.06	-0.01	20	22979
10:17:04	15.06	15.07	15.07	0	1	22959
10:17:04	15.06	15.07	15.06	-0.01	1	22958
10:16:57	15.06	15.07	15.07	0	1	22957
10:16:47	15.06	15.07	15.07	0	1	22956
10:16:46	15.06	15.07	15.06	-0.01	1	22955
10:16:28	15.06	15.07	15.06	-0.01	1	22954
10:16:15	15.06	15.07	15.06	-0.01	50	22953
10:16:10	15.06	15.07	15.06	-0.01	1	22903
10:15:52	15.06	15.07	15.06	-0.01	1	22902
10:15:40	15.06	15.07	15.07	0	1	22901
10:15:35	15.06	15.07	15.07	0	7	22900
10:15:34	15.06	15.07	15.06	-0.01	1	22893
10:15:16	15.06	15.07	15.06	-0.01	1	22892
10:15:10	15.06	15.07	15.07	0	1	22891
10:15:07	15.06	15.07	15.07	0	1	22890
10:15:01	15.06	15.07	15.07	0	1	22889
10:15:00	15.06	15.07	15.07	0	1	22888
10:14:59	15.06	15.07	15.07	0	2	22887
10:14:58	15.06	15.07	15.06	-0.01	1	22885
10:14:47	15.06	15.07	15.07	0	1	22884
10:14:47	15.06	15.07	15.07	0	1	22883
10:14:40	15.06	15.07	15.06	-0.01	1	22882
10:14:36	15.06	15.07	15.07	0	50	22881
10:14:24	15.06	15.07	15.07	0	1	22831
10:14:22	15.06	15.07	15.06	-0.01	1	22830
10:14:14	15.06	15.07	15.07	0	66	22829
10:14:04	15.06	15.07	15.06	-0.01	1	22763
10:14:01	15.06	15.07	15.07	0	1	22762
10:14:00	15.06	15.07	15.07	0	30	22761
10:14:00	15.06	15.07	15.07	0	5	22731
10:13:56	15.06	15.07	15.06	-0.01	10	22726
10:13:46	15.06	15.07	15.06	-0.01	1	22716
10:13:44	15.06	15.07	15.07	0	1	22715
10:13:38	15.06	15.07	15.07	0	1	22714
10:13:36	15.06	15.07	15.07	0	5	22713
10:13:34	15.06	15.07	15.06	-0.01	1	22708
10:13:34	15.06	15.07	15.07	0	1	22707
10:13:28	15.06	15.07	15.06	-0.01	1	22706
10:13:23	15.06	15.07	15.07	0	1	22705
10:13:15	15.06	15.07	15.07	0	1	22704
10:13:14	15.06	15.07	15.07	0	1	22703
10:13:13	15.06	15.07	15.06	-0.01	6	22702
10:13:10	15.06	15.07	15.07	0	1	22696
10:13:10	15.06	15.07	15.06	-0.01	1	22695
10:13:06	15.06	15.07	15.07	0	10	22694
10:13:02	15.06	15.07	15.07	0	100	22684
10:12:52	15.06	15.07	15.07	0	1	22584
10:12:52	15.06	15.07	15.06	-0.01	1	22583
10:12:36	15.06	15.07	15.07	0	2	22582
10:12:34	15.06	15.07	15.06	-0.01	1	22580
10:12:29	15.06	15.07	15.07	0	1	22579
10:12:26	15.06	15.07	15.06	-0.01	20	22578
10:12:23	15.06	15.07	15.07	0	22	22558
10:12:16	15.06	15.07	15.06	-0.01	1	22536
10:12:11	15.06	15.07	15.07	0	1	22535
10:12:06	15.06	15.07	15.07	0	1	22534
10:12:01	15.06	15.07	15.07	0	3	22533
10:11:58	15.06	15.07	15.07	0	3	22530
10:11:58	15.06	15.07	15.06	-0.01	1	22527
10:11:43	15.06	15.07	15.07	0	1	22526
10:11:42	15.06	15.07	15.07	0	3	22525
10:11:40	15.06	15.07	15.06	-0.01	1	22522
10:11:22	15.06	15.07	15.06	-0.01	1	22521
10:11:22	15.06	15.07	15.06	-0.01	1	22520
10:11:21	15.06	15.07	15.07	0	5	22519
10:11:20	15.06	15.07	15.07	0	1	22514
10:11:06	15.06	15.07	15.07	0	1	22513
10:11:04	15.06	15.07	15.07	0	10	22512
10:11:04	15.06	15.07	15.06	-0.01	1	22502
10:10:57	15.06	15.07	15.07	0	1	22501
10:10:54	15.06	15.07	15.07	0	1	22500
10:10:54	15.06	15.07	15.07	0	10	22499
10:10:46	15.06	15.07	15.07	0	3	22489
10:10:46	15.06	15.07	15.06	-0.01	1	22486
10:10:34	15.06	15.07	15.07	0	1	22485
10:10:28	15.06	15.07	15.06	-0.01	1	22484
10:10:27	15.06	15.07	15.07	0	3	22483
10:10:25	15.06	15.07	15.07	0	10	22480
10:10:25	15.06	15.07	15.07	0	20	22470
10:10:11	15.06	15.07	15.07	0	1	22450
10:10:10	15.06	15.07	15.06	-0.01	1	22449
10:10:01	15.06	15.07	15.06	-0.01	1	22448
10:10:01	15.06	15.07	15.07	0	1	22447
10:09:52	15.06	15.07	15.06	-0.01	1	22446
10:09:50	15.06	15.07	15.07	0	8	22445
10:09:48	15.06	15.07	15.07	0	1	22437
10:09:40	15.06	15.07	15.07	0	6	22436
10:09:39	15.06	15.07	15.06	-0.01	20	22430
10:09:34	15.06	15.07	15.06	-0.01	1	22410
10:09:25	15.06	15.07	15.07	0	1	22409
10:09:20	15.06	15.07	15.07	0	20	22408
10:09:16	15.06	15.07	15.06	-0.01	1	22388
10:09:02	15.06	15.07	15.07	0	1	22387
10:08:58	15.06	15.07	15.06	-0.01	1	22386
10:08:56	15.06	15.07	15.06	-0.01	10	22385
10:08:40	15.06	15.07	15.06	-0.01	1	22375
10:08:39	15.06	15.07	15.07	0	1	22374
10:08:24	15.06	15.07	15.06	-0.01	4	22373
10:08:22	15.06	15.07	15.06	-0.01	1	22369
10:08:16	15.06	15.07	15.07	0	1	22368
10:08:04	15.06	15.07	15.06	-0.01	1	22367
10:07:53	15.06	15.07	15.07	0	1	22366
10:07:46	15.06	15.07	15.06	-0.01	1	22365
10:07:30	15.06	15.07	15.07	0	1	22364
10:07:28	15.06	15.07	15.06	-0.01	1	22363
10:07:22	15.06	15.07	15.06	-0.01	5	22362
10:07:18	15.06	15.07	15.06	-0.01	3	22357
10:07:16	15.06	15.07	15.07	0	5	22354
10:07:10	15.06	15.07	15.06	-0.01	1	22349
10:07:07	15.06	15.07	15.07	0	1	22348
10:06:52	15.06	15.07	15.07	0	5	22347
10:06:52	15.06	15.07	15.06	-0.01	1	22342
10:06:44	15.06	15.07	15.07	0	1	22341
10:06:34	15.06	15.07	15.06	-0.01	1	22340
10:06:21	15.06	15.07	15.07	0	1	22339
10:06:20	15.06	15.07	15.07	0	10	22338
10:06:16	15.06	15.07	15.06	-0.01	1	22328
10:06:09	15.06	15.07	15.07	0	10	22327
10:05:58	15.06	15.07	15.07	0	1	22317
10:05:58	15.06	15.07	15.06	-0.01	1	22316
10:05:49	15.06	15.07	15.07	0	1	22315
10:05:41	15.06	15.07	15.07	0	10	22314
10:05:40	15.06	15.07	15.06	-0.01	1	22304
10:05:35	15.06	15.07	15.07	0	1	22303
10:05:30	15.06	15.07	15.07	0	1	22302
10:05:28	15.06	15.07	15.06	-0.01	2	22301
10:05:22	15.06	15.07	15.06	-0.01	1	22299
10:05:18	15.06	15.07	15.07	0	2	22298
10:05:12	15.06	15.07	15.07	0	1	22296
10:05:05	15.06	15.07	15.06	-0.01	16	22295
10:05:04	15.06	15.07	15.06	-0.01	1	22279
10:05:03	15.06	15.07	15.06	-0.01	10	22278
10:05:01	15.06	15.07	15.07	0	2	22268
10:04:56	15.06	15.07	15.07	0	1	22266
10:04:49	15.06	15.07	15.07	0	1	22265
10:04:48	15.06	15.07	15.06	-0.01	1	22264
10:04:46	15.06	15.07	15.06	-0.01	3	22263
10:04:46	15.06	15.07	15.06	-0.01	3	22260
10:04:46	15.06	15.07	15.06	-0.01	1	22257
10:04:28	15.06	15.07	15.06	-0.01	1	22256
10:04:26	15.06	15.07	15.07	0	1	22255
10:04:24	15.06	15.07	15.07	0	1	22254
10:04:10	15.06	15.07	15.06	-0.01	1	22253
10:04:07	15.06	15.07	15.07	0	2	22252
10:04:03	15.06	15.07	15.07	0	1	22250
10:03:56	15.06	15.07	15.07	0	120	22249
10:03:55	15.06	15.07	15.07	0	120	22129
10:03:55	15.06	15.07	15.07	0	120	22009
10:03:55	15.06	15.07	15.07	0	120	21889
10:03:52	15.06	15.07	15.06	-0.01	1	21769
10:03:43	15.06	15.07	15.07	0	1	21768
10:03:40	15.06	15.07	15.07	0	1	21767
10:03:34	15.06	15.07	15.06	-0.01	1	21766
10:03:33	15.06	15.07	15.07	0	1	21765
10:03:32	15.06	15.07	15.07	0	1	21764
10:03:17	15.06	15.07	15.07	0	1	21763
10:03:16	15.06	15.07	15.06	-0.01	1	21762
10:02:58	15.06	15.07	15.06	-0.01	1	21761
10:02:54	15.06	15.07	15.07	0	1	21760
10:02:45	15.06	15.07	15.07	0	1	21759
10:02:42	15.06	15.07	15.07	0	20	21758
10:02:42	15.06	15.07	15.07	0	2	21738
10:02:40	15.06	15.07	15.06	-0.01	1	21736
10:02:31	15.06	15.07	15.07	0	1	21735
10:02:22	15.06	15.07	15.06	-0.01	1	21734
10:02:21	15.06	15.07	15.07	0	1	21733
10:02:08	15.06	15.07	15.07	0	1	21732
10:02:05	15.06	15.07	15.07	0	10	21731
10:02:04	15.06	15.07	15.06	-0.01	1	21721
10:01:57	15.06	15.07	15.07	0	5	21720
10:01:46	15.07	15.08	15.07	0	1	21715
10:01:46	15.06	15.08	15.06	-0.01	1	21714
10:01:45	15.06	15.08	15.08	+0.01	1	21713
10:01:34	15.07	15.08	15.07	0	3	21712
10:01:34	15.06	15.07	15.07	0	2	21709
10:01:28	15.06	15.07	15.06	-0.01	1	21707
10:01:22	15.06	15.07	15.07	0	1	21706
10:01:19	15.06	15.07	15.06	-0.01	1	21705
10:01:10	15.06	15.08	15.06	-0.01	1	21704
10:01:05	15.07	15.08	15.07	0	1	21703
10:00:59	15.06	15.08	15.08	+0.01	1	21702
10:00:58	15.07	15.08	15.07	0	15	21701
10:00:58	15.07	15.08	15.07	0	392	21686
10:00:58	15.07	15.08	15.07	0	198	21294
10:00:52	15.07	15.08	15.07	0	1	21096
10:00:37	15.07	15.08	15.08	+0.01	7	21095
10:00:37	15.07	15.08	15.07	0	4	21088
10:00:36	15.07	15.08	15.07	0	3	21084
10:00:36	15.07	15.08	15.08	+0.01	1	21081
10:00:34	15.07	15.08	15.07	0	1	21080
10:00:32	15.07	15.08	15.07	0	15	21079
10:00:16	15.07	15.08	15.07	0	1	21064
10:00:13	15.07	15.08	15.08	+0.01	1	21063
10:00:01	15.07	15.08	15.08	+0.01	1	21062
10:00:00	15.07	15.08	15.08	+0.01	1	21061
09:59:58	15.07	15.08	15.07	0	1	21060
09:59:50	15.07	15.08	15.07	0	5	21059
09:59:50	15.07	15.08	15.07	0	3	21054
09:59:50	15.07	15.08	15.08	+0.01	1	21051
09:59:40	15.07	15.08	15.07	0	1	21050
09:59:30	15.07	15.08	15.07	0	10	21049
09:59:27	15.07	15.08	15.08	+0.01	1	21039
09:59:22	15.07	15.08	15.07	0	1	21038
09:59:08	15.07	15.08	15.08	+0.01	2	21037
09:59:04	15.07	15.08	15.08	+0.01	1	21035
09:59:04	15.07	15.08	15.07	0	1	21034
09:59:03	15.07	15.08	15.07	0	55	21033
09:58:46	15.07	15.08	15.07	0	1	20978
09:58:41	15.07	15.08	15.08	+0.01	1	20977
09:58:37	15.07	15.08	15.08	+0.01	1	20976
09:58:34	15.07	15.08	15.07	0	74	20975
09:58:28	15.07	15.08	15.07	0	1	20901
09:58:18	15.07	15.08	15.08	+0.01	1	20900
09:58:10	15.07	15.08	15.07	0	1	20899
09:58:03	15.07	15.08	15.08	+0.01	1	20898
09:57:55	15.07	15.08	15.08	+0.01	1	20897
09:57:52	15.07	15.08	15.07	0	1	20896
09:57:48	15.07	15.08	15.07	0	2	20895
09:57:41	15.07	15.08	15.08	+0.01	2	20893
09:57:34	15.07	15.08	15.07	0	1	20891
09:57:32	15.07	15.08	15.08	+0.01	1	20890
09:57:21	15.07	15.08	15.07	0	10	20889
09:57:16	15.07	15.08	15.07	0	1	20879
09:57:10	15.07	15.08	15.07	0	1	20878
09:57:09	15.07	15.08	15.08	+0.01	1	20877
09:56:58	15.07	15.08	15.07	0	1	20876
09:56:46	15.07	15.08	15.08	+0.01	1	20875
09:56:40	15.07	15.08	15.07	0	1	20874
09:56:23	15.07	15.08	15.08	+0.01	1	20873
09:56:22	15.07	15.08	15.07	0	1	20872
09:56:04	15.07	15.08	15.07	0	1	20871
09:56:00	15.07	15.08	15.08	+0.01	1	20870
09:55:46	15.07	15.08	15.07	0	1	20869
09:55:37	15.07	15.08	15.08	+0.01	1	20868
09:55:28	15.07	15.08	15.07	0	1	20867
09:55:23	15.07	15.08	15.07	0	50	20866
09:55:14	15.07	15.08	15.08	+0.01	1	20816
09:55:10	15.07	15.08	15.07	0	1	20815
09:55:01	15.07	15.08	15.08	+0.01	1	20814
09:54:52	15.07	15.08	15.08	+0.01	1	20813
09:54:52	15.07	15.08	15.07	0	1	20812
09:54:51	15.07	15.08	15.08	+0.01	1	20811
09:54:34	15.07	15.08	15.07	0	1	20810
09:54:28	15.07	15.08	15.08	+0.01	1	20809
09:54:16	15.07	15.08	15.07	0	1	20808
09:54:05	15.07	15.08	15.08	+0.01	1	20807
09:54:02	15.07	15.08	15.07	0	1	20806
09:53:58	15.07	15.08	15.08	+0.01	3	20805
09:53:58	15.07	15.08	15.07	0	1	20802
09:53:56	15.07	15.08	15.08	+0.01	1	20801
09:53:42	15.07	15.08	15.08	+0.01	1	20800
09:53:40	15.07	15.08	15.07	0	1	20799
09:53:22	15.07	15.08	15.07	0	1	20798
09:53:19	15.07	15.08	15.08	+0.01	1	20797
09:53:18	15.07	15.08	15.08	+0.01	1	20796
09:53:04	15.07	15.08	15.07	0	1	20795
09:52:56	15.07	15.08	15.08	+0.01	1	20794
09:52:46	15.07	15.08	15.07	0	1	20793
09:52:33	15.07	15.08	15.08	+0.01	1	20792
09:52:28	15.07	15.08	15.07	0	1	20791
09:52:15	15.07	15.08	15.07	0	1	20790
09:52:10	15.07	15.08	15.08	+0.01	1	20789
09:52:10	15.07	15.08	15.07	0	1	20788
09:51:56	15.07	15.08	15.07	0	10	20787
09:51:52	15.07	15.08	15.07	0	1	20777
09:51:48	15.07	15.08	15.08	+0.01	1	20776
09:51:39	15.07	15.08	15.08	+0.01	1	20775
09:51:34	15.07	15.08	15.07	0	1	20774
09:51:26	15.07	15.08	15.08	+0.01	1	20773
09:51:17	15.07	15.08	15.07	0	1	20772
09:51:16	15.07	15.08	15.07	0	1	20771
09:51:04	15.07	15.08	15.08	+0.01	1	20770
09:50:58	15.07	15.08	15.07	0	1	20769
09:50:53	15.07	15.08	15.08	+0.01	1	20768
09:50:47	15.07	15.08	15.08	+0.01	1	20767
09:50:42	15.07	15.08	15.08	+0.01	1	20766
09:50:40	15.07	15.08	15.07	0	1	20765
09:50:30	15.07	15.08	15.08	+0.01	1	20764
09:50:24	15.07	15.08	15.07	0	1	20763
09:50:22	15.07	15.08	15.07	0	1	20762
09:50:20	15.07	15.08	15.08	+0.01	1	20761
09:50:04	15.07	15.08	15.07	0	1	20760
09:50:02	15.07	15.08	15.07	0	40	20759
09:49:58	15.07	15.08	15.08	+0.01	1	20719
09:49:55	15.07	15.08	15.07	0	1	20718
09:49:46	15.07	15.08	15.07	0	1	20717
09:49:37	15.07	15.08	15.07	0	2	20716
09:49:36	15.07	15.08	15.08	+0.01	1	20714
09:49:28	15.07	15.08	15.07	0	1	20713
09:49:19	15.07	15.08	15.07	0	79	20712
09:49:14	15.07	15.08	15.08	+0.01	1	20633
09:49:10	15.07	15.08	15.07	0	1	20632
09:49:02	15.06	15.07	15.07	0	284	20631
09:48:54	15.06	15.07	15.07	0	1	20347
09:48:52	15.06	15.07	15.07	0	1	20346
09:48:52	15.06	15.07	15.06	-0.01	1	20345
09:48:34	15.06	15.07	15.06	-0.01	1	20344
09:48:30	15.06	15.07	15.07	0	1	20343
09:48:22	15.06	15.07	15.07	0	1	20342
09:48:17	15.06	15.07	15.07	0	1	20341
09:48:16	15.06	15.07	15.06	-0.01	1	20340
09:48:14	15.06	15.07	15.07	0	10	20339
09:48:08	15.06	15.07	15.07	0	1	20329
09:48:02	15.06	15.07	15.07	0	3	20328
09:47:58	15.06	15.07	15.06	-0.01	1	20325
09:47:56	15.06	15.07	15.07	0	1	20324
09:47:50	15.06	15.07	15.07	0	5	20323
09:47:46	15.06	15.07	15.07	0	1	20318
09:47:40	15.06	15.07	15.06	-0.01	1	20317
09:47:38	15.07	15.08	15.07	0	44	20316
09:47:36	15.07	15.08	15.07	0	19	20272
09:47:24	15.07	15.08	15.07	0	2	20253
09:47:24	15.07	15.08	15.07	0	30	20251
09:47:24	15.07	15.08	15.08	+0.01	1	20221
09:47:22	15.07	15.08	15.07	0	1	20220
09:47:04	15.07	15.08	15.07	0	1	20219
09:47:02	15.07	15.08	15.08	+0.01	1	20218
09:46:55	15.07	15.08	15.07	0	4	20217
09:46:46	15.06	15.07	15.07	0	96	20213
09:46:46	15.06	15.07	15.06	-0.01	1	20117
09:46:40	15.06	15.07	15.07	0	1	20116
09:46:28	15.06	15.07	15.06	-0.01	1	20115
09:46:19	15.06	15.07	15.07	0	1	20114
09:46:18	15.06	15.07	15.07	0	1	20113
09:46:15	15.06	15.07	15.07	0	10	20112
09:46:13	15.06	15.07	15.07	0	4	20102
09:46:10	15.06	15.07	15.07	0	66	20098
09:46:10	15.06	15.07	15.06	-0.01	1	20032
09:46:02	15.06	15.07	15.07	0	5	20031
09:45:56	15.06	15.07	15.07	0	1	20026
09:45:52	15.06	15.07	15.06	-0.01	1	20025
09:45:50	15.06	15.07	15.07	0	1	20024
09:45:44	15.06	15.07	15.07	0	5	20023
09:45:42	15.06	15.07	15.07	0	7	20018
09:45:42	15.06	15.07	15.07	0	2	20011
09:45:40	15.06	15.07	15.07	0	5	20009
09:45:38	15.07	15.08	15.07	0	20	20004
09:45:34	15.07	15.08	15.08	+0.01	1	19984
09:45:34	15.07	15.08	15.07	0	1	19983
09:45:32	15.07	15.08	15.08	+0.01	1	19982
09:45:16	15.07	15.08	15.07	0	1	19981
09:45:13	15.07	15.08	15.08	+0.01	1	19980
09:45:12	15.07	15.08	15.08	+0.01	1	19979
09:45:07	15.07	15.08	15.08	+0.01	1	19978
09:45:01	15.07	15.08	15.08	+0.01	1	19977
09:45:00	15.07	15.08	15.08	+0.01	1	19976
09:44:58	15.07	15.08	15.07	0	1	19975
09:44:50	15.07	15.08	15.08	+0.01	1	19974
09:44:40	15.07	15.08	15.07	0	1	19973
09:44:28	15.06	15.08	15.08	+0.01	1	19972
09:44:22	15.06	15.08	15.06	-0.01	1	19971
09:44:06	15.06	15.08	15.08	+0.01	1	19970
09:44:04	15.06	15.08	15.06	-0.01	1	19969
09:44:00	15.06	15.08	15.08	+0.01	1	19968
09:43:57	15.07	15.08	15.06	-0.01	44	19967
09:43:57	15.07	15.08	15.07	0	36	19923
09:43:54	15.07	15.08	15.07	0	2	19887
09:43:46	15.07	15.08	15.07	0	1	19885
09:43:44	15.07	15.08	15.08	+0.01	1	19884
09:43:31	15.07	15.08	15.07	0	34	19883
09:43:30	15.07	15.08	15.07	0	5	19849
09:43:28	15.07	15.08	15.07	0	1	19844
09:43:25	15.07	15.08	15.07	0	30	19843
09:43:22	15.07	15.08	15.08	+0.01	1	19813
09:43:20	15.06	15.07	15.07	0	26	19812
09:43:12	15.06	15.07	15.07	0	5	19786
09:43:10	15.06	15.07	15.06	-0.01	1	19781
09:43:09	15.06	15.07	15.07	0	30	19780
09:43:09	15.06	15.07	15.07	0	55	19750
09:43:09	15.06	15.07	15.07	0	10	19695
09:43:08	15.06	15.07	15.07	0	2	19685
09:43:04	15.06	15.07	15.06	-0.01	15	19683
09:43:02	15.06	15.07	15.07	0	100	19668
09:43:00	15.06	15.07	15.07	0	1	19568
09:42:52	15.06	15.07	15.06	-0.01	1	19567
09:42:47	15.06	15.07	15.07	0	7	19566
09:42:44	15.06	15.07	15.07	0	1	19559
09:42:38	15.06	15.07	15.07	0	20	19558
09:42:38	15.06	15.07	15.07	0	1	19538
09:42:37	15.06	15.07	15.06	-0.01	2	19537
09:42:37	15.06	15.07	15.07	0	1	19535
09:42:34	15.06	15.07	15.06	-0.01	1	19534
09:42:27	15.06	15.07	15.07	0	3	19533
09:42:16	15.06	15.07	15.07	0	1	19530
09:42:16	15.06	15.07	15.06	-0.01	1	19529
09:42:12	15.06	15.07	15.06	-0.01	2	19528
09:42:06	15.06	15.07	15.06	-0.01	1	19526
09:41:58	15.06	15.07	15.06	-0.01	1	19525
09:41:56	15.06	15.07	15.06	-0.01	40	19524
09:41:54	15.06	15.07	15.07	0	1	19484
09:41:52	15.06	15.07	15.07	0	100	19483
09:41:51	15.06	15.07	15.07	0	100	19383
09:41:50	15.06	15.07	15.07	0	1	19283
09:41:43	15.06	15.07	15.06	-0.01	10	19282
09:41:40	15.06	15.07	15.06	-0.01	1	19272
09:41:32	15.06	15.07	15.07	0	1	19271
09:41:22	15.06	15.07	15.06	-0.01	1	19270
09:41:18	15.06	15.07	15.06	-0.01	2	19269
09:41:14	15.06	15.07	15.07	0	2	19267
09:41:10	15.06	15.07	15.07	0	1	19265
09:41:04	15.06	15.07	15.06	-0.01	1	19264
09:40:48	15.06	15.07	15.07	0	1	19263
09:40:46	15.06	15.07	15.06	-0.01	1	19262
09:40:43	15.06	15.07	15.06	-0.01	30	19261
09:40:28	15.06	15.07	15.06	-0.01	1	19231
09:40:27	15.06	15.07	15.06	-0.01	5	19230
09:40:26	15.06	15.07	15.07	0	1	19225
09:40:18	15.06	15.07	15.06	-0.01	250	19224
09:40:10	15.06	15.07	15.06	-0.01	1	18974
09:40:08	15.06	15.07	15.07	0	1	18973
09:40:08	15.06	15.07	15.07	0	1	18972
09:40:04	15.06	15.07	15.07	0	1	18971
09:40:01	15.06	15.07	15.07	0	1	18970
09:39:52	15.06	15.07	15.07	0	9	18969
09:39:52	15.06	15.07	15.07	0	3	18960
09:39:52	15.06	15.07	15.06	-0.01	1	18957
09:39:42	15.06	15.07	15.07	0	1	18956
09:39:39	15.06	15.07	15.06	-0.01	7	18955
09:39:36	15.06	15.07	15.07	0	1	18948
09:39:34	15.06	15.07	15.07	0	2	18947
09:39:34	15.06	15.07	15.06	-0.01	1	18945
09:39:29	15.06	15.07	15.07	0	2	18944
09:39:24	15.06	15.07	15.06	-0.01	5	18942
09:39:20	15.06	15.07	15.07	0	1	18937
09:39:16	15.06	15.07	15.06	-0.01	1	18936
09:39:01	15.06	15.07	15.06	-0.01	10	18935
09:39:00	15.06	15.07	15.07	0	1	18925
09:38:58	15.06	15.07	15.07	0	1	18924
09:38:58	15.06	15.07	15.06	-0.01	1	18923
09:38:50	15.06	15.07	15.07	0	10	18922
09:38:49	15.06	15.07	15.07	0	9	18912
09:38:41	15.06	15.07	15.07	0	2	18903
09:38:40	15.06	15.07	15.06	-0.01	1	18901
09:38:37	15.06	15.07	15.07	0	10	18900
09:38:36	15.06	15.07	15.07	0	1	18890
09:38:35	15.07	15.08	15.07	0	31	18889
09:38:30	15.07	15.08	15.07	0	3	18858
09:38:24	15.06	15.07	15.07	0	3	18855
09:38:23	15.06	15.07	15.06	-0.01	1	18852
09:38:18	15.07	15.08	15.07	0	27	18851
09:38:14	15.07	15.08	15.08	+0.01	1	18824
09:38:13	15.07	15.08	15.07	0	2	18823
09:38:12	15.06	15.07	15.07	0	21	18821
09:38:11	15.07	15.08	15.07	0	19	18800
09:38:06	15.07	15.08	15.07	0	1	18781
09:38:04	15.07	15.08	15.07	0	3	18780
09:37:55	15.07	15.08	15.07	0	20	18777
09:37:52	15.07	15.08	15.08	+0.01	1	18757
09:37:49	15.07	15.08	15.07	0	1	18756
09:37:46	15.07	15.08	15.07	0	10	18755
09:37:41	15.07	15.08	15.07	0	10	18745
09:37:38	15.07	15.08	15.07	0	5	18735
09:37:34	15.07	15.08	15.07	0	59	18730
09:37:34	15.07	15.08	15.07	0	5	18671
09:37:33	15.07	15.08	15.07	0	100	18666
09:37:33	15.06	15.08	15.06	-0.01	2	18566
09:37:32	15.07	15.08	15.07	0	100	18564
09:37:32	15.06	15.08	15.06	-0.01	1	18464
09:37:31	15.07	15.08	15.07	0	100	18463
09:37:30	15.06	15.08	15.08	+0.01	1	18363
09:37:27	15.07	15.08	15.07	0	100	18362
09:37:27	15.07	15.08	15.07	0	41	18262
09:37:27	15.06	15.07	15.07	0	59	18221
09:37:26	15.06	15.07	15.07	0	100	18162
09:37:26	15.06	15.07	15.07	0	100	18062
09:37:15	15.06	15.07	15.06	-0.01	1	17962
09:37:09	15.07	15.08	15.07	0	104	17961
09:37:09	15.07	15.08	15.07	0	450	17857
09:37:09	15.07	15.08	15.07	0	450	17407
09:37:09	15.07	15.08	15.07	0	450	16957
09:37:09	15.07	15.08	15.07	0	450	16507
09:37:09	15.07	15.08	15.07	0	450	16057
09:37:09	15.07	15.08	15.07	0	450	15607
09:37:09	15.07	15.08	15.07	0	450	15157
09:37:09	15.07	15.08	15.07	0	450	14707
09:37:09	15.07	15.08	15.07	0	284	14257
09:37:08	15.07	15.08	15.07	0	55	13973
09:37:08	15.07	15.08	15.07	0	5	13918
09:37:08	15.07	15.08	15.08	+0.01	1	13913
09:37:07	15.07	15.08	15.08	+0.01	1	13912
09:37:06	15.07	15.08	15.07	0	3	13911
09:37:05	15.07	15.08	15.07	0	10	13908
09:37:00	15.07	15.08	15.07	0	10	13898
09:36:58	15.07	15.08	15.07	0	1	13888
09:36:54	15.07	15.08	15.07	0	10	13887
09:36:46	15.07	15.08	15.08	+0.01	1	13877
09:36:41	15.07	15.08	15.07	0	1	13876
09:36:37	15.07	15.08	15.07	0	10	13875
09:36:28	15.07	15.08	15.07	0	10	13865
09:36:24	15.07	15.08	15.08	+0.01	1	13855
09:36:24	15.07	15.08	15.07	0	1	13854
09:36:20	15.07	15.08	15.07	0	5	13853
09:36:18	15.07	15.08	15.07	0	23	13848
09:36:16	15.07	15.08	15.07	0	10	13825
09:36:07	15.07	15.08	15.07	0	1	13815
09:36:02	15.07	15.08	15.08	+0.01	1	13814
09:35:58	15.07	15.08	15.07	0	40	13813
09:35:50	15.07	15.08	15.07	0	1	13773
09:35:40	15.07	15.08	15.08	+0.01	1	13772
09:35:34	15.07	15.08	15.08	+0.01	2	13771
09:35:33	15.07	15.08	15.07	0	1	13769
09:35:22	15.07	15.08	15.08	+0.01	10	13768
09:35:22	15.07	15.08	15.08	+0.01	10	13758
09:35:21	15.07	15.08	15.08	+0.01	10	13748
09:35:21	15.07	15.08	15.08	+0.01	10	13738
09:35:20	15.07	15.08	15.08	+0.01	10	13728
09:35:20	15.07	15.08	15.08	+0.01	10	13718
09:35:20	15.07	15.08	15.08	+0.01	10	13708
09:35:20	15.07	15.08	15.08	+0.01	10	13698
09:35:20	15.07	15.08	15.08	+0.01	10	13688
09:35:20	15.07	15.08	15.08	+0.01	10	13678
09:35:20	15.07	15.08	15.08	+0.01	10	13668
09:35:20	15.07	15.08	15.08	+0.01	10	13658
09:35:19	15.07	15.08	15.08	+0.01	10	13648
09:35:19	15.07	15.08	15.08	+0.01	10	13638
09:35:19	15.07	15.08	15.08	+0.01	10	13628
09:35:19	15.07	15.08	15.08	+0.01	10	13618
09:35:18	15.07	15.08	15.08	+0.01	10	13608
09:35:18	15.08	15.09	15.08	+0.01	134	13598
09:35:18	15.08	15.09	15.08	+0.01	450	13464
09:35:18	15.08	15.09	15.08	+0.01	142	13014
09:35:18	15.08	15.09	15.08	+0.01	450	12872
09:35:18	15.08	15.09	15.08	+0.01	450	12422
09:35:18	15.08	15.09	15.09	+0.02	1	11972
09:35:16	15.08	15.09	15.08	+0.01	1	11971
09:35:10	15.08	15.09	15.08	+0.01	60	11970
09:35:06	15.08	15.09	15.08	+0.01	2	11910
09:35:01	15.08	15.09	15.09	+0.02	1	11908
09:34:59	15.08	15.09	15.08	+0.01	1	11907
09:34:57	15.08	15.09	15.08	+0.01	1	11906
09:34:56	15.08	15.09	15.09	+0.02	1	11905
09:34:42	15.08	15.09	15.08	+0.01	1	11904
09:34:42	15.08	15.09	15.08	+0.01	1	11903
09:34:34	15.08	15.09	15.09	+0.02	1	11902
09:34:25	15.08	15.09	15.08	+0.01	1	11901
09:34:18	15.08	15.09	15.08	+0.01	40	11900
09:34:12	15.08	15.09	15.09	+0.02	1	11860
09:34:08	15.08	15.09	15.08	+0.01	1	11859
09:34:02	15.08	15.09	15.09	+0.02	300	11858
09:33:51	15.08	15.09	15.08	+0.01	1	11558
09:33:50	15.08	15.09	15.09	+0.02	1	11557
09:33:34	15.08	15.09	15.08	+0.01	1	11556
09:33:28	15.08	15.09	15.08	+0.01	2	11555
09:33:28	15.08	15.09	15.09	+0.02	1	11553
09:33:17	15.08	15.09	15.08	+0.01	1	11552
09:33:13	15.08	15.09	15.08	+0.01	20	11551
09:33:06	15.08	15.09	15.09	+0.02	3	11531
09:33:06	15.08	15.09	15.09	+0.02	1	11528
09:33:05	15.08	15.09	15.09	+0.02	1	11527
09:33:00	15.08	15.09	15.08	+0.01	1	11526
09:32:44	15.08	15.09	15.09	+0.02	1	11525
09:32:43	15.08	15.09	15.08	+0.01	1	11524
09:32:26	15.08	15.09	15.08	+0.01	1	11523
09:32:22	15.08	15.09	15.09	+0.02	1	11522
09:32:09	15.08	15.09	15.08	+0.01	1	11521
09:32:00	15.08	15.09	15.09	+0.02	1	11520
09:31:55	15.08	15.09	15.08	+0.01	1	11519
09:31:52	15.08	15.09	15.08	+0.01	1	11518
09:31:38	15.08	15.09	15.09	+0.02	1	11517
09:31:37	15.08	15.09	15.08	+0.01	5	11516
09:31:35	15.08	15.09	15.08	+0.01	1	11511
09:31:31	15.08	15.09	15.08	+0.01	1	11510
09:31:25	15.08	15.09	15.08	+0.01	1	11509
09:31:21	15.08	15.09	15.08	+0.01	3	11508
09:31:18	15.08	15.09	15.08	+0.01	1	11505
09:31:17	15.08	15.09	15.08	+0.01	10	11504
09:31:16	15.08	15.09	15.08	+0.01	32	11494
09:31:16	15.08	15.09	15.09	+0.02	1	11462
09:31:04	15.08	15.09	15.08	+0.01	40	11461
09:31:01	15.08	15.09	15.08	+0.01	1	11421
09:30:54	15.08	15.09	15.09	+0.02	1	11420
09:30:51	15.08	15.09	15.09	+0.02	2	11419
09:30:48	15.08	15.09	15.09	+0.02	7	11417
09:30:48	15.08	15.09	15.08	+0.01	5	11410
09:30:45	15.08	15.09	15.08	+0.01	200	11405
09:30:44	15.08	15.09	15.08	+0.01	1	11205
09:30:40	15.08	15.09	15.08	+0.01	7	11204
09:30:33	15.08	15.09	15.09	+0.02	1	11197
09:30:32	15.08	15.09	15.09	+0.02	1	11196
09:30:27	15.08	15.09	15.08	+0.01	1	11195
09:30:26	15.08	15.09	15.08	+0.01	5	11194
09:30:10	15.08	15.09	15.09	+0.02	1	11189
09:30:10	15.08	15.09	15.08	+0.01	1	11188
09:30:06	15.08	15.09	15.09	+0.02	17	11187
09:30:00	15.08	15.09	15.09	+0.02	1	11170
09:29:39	15.08	15.09	15.09	+0.02	17	11169
09:29:22	15.08	15.09	15.09	+0.02	1	11152
09:29:20	15.08	15.09	15.08	+0.01	10	11151
09:29:15	15.08	15.09	15.08	+0.01	1	11141
09:29:14	15.08	15.09	15.09	+0.02	7	11140
09:29:05	15.08	15.09	15.08	+0.01	1	11133
09:28:50	15.08	15.09	15.08	+0.01	1	11132
09:28:30	15.08	15.09	15.08	+0.01	55	11131
09:28:24	15.08	15.09	15.08	+0.01	2	11076
09:28:14	15.08	15.09	15.08	+0.01	20	11074
09:27:33	15.09	15.10	15.09	+0.02	252	11054
09:27:33	15.09	15.10	15.09	+0.02	450	10802
09:27:33	15.09	15.10	15.09	+0.02	450	10352
09:27:05	15.09	15.10	15.09	+0.02	10	9902
09:26:57	15.09	15.10	15.09	+0.02	10	9892
09:26:49	15.09	15.10	15.09	+0.02	30	9882
09:26:34	15.09	15.10	15.10	+0.03	1	9852
09:26:34	15.09	15.10	15.09	+0.02	11	9851
09:26:18	15.09	15.10	15.09	+0.02	20	9840
09:26:12	15.09	15.10	15.10	+0.03	10	9820
09:26:06	15.09	15.10	15.09	+0.02	10	9810
09:25:55	15.09	15.10	15.09	+0.02	25	9800
09:25:43	15.09	15.10	15.10	+0.03	1	9775
09:25:42	15.09	15.10	15.10	+0.03	1	9774
09:25:37	15.09	15.10	15.10	+0.03	30	9773
09:25:30	15.09	15.10	15.10	+0.03	1	9743
09:25:01	15.09	15.10	15.10	+0.03	1	9742
09:24:52	15.09	15.10	15.09	+0.02	2	9741
09:24:49	15.09	15.10	15.09	+0.02	19	9739
09:24:48	15.09	15.10	15.09	+0.02	1	9720
09:24:45	15.09	15.10	15.09	+0.02	50	9719
09:24:42	15.09	15.10	15.09	+0.02	55	9669
09:24:25	15.09	15.10	15.09	+0.02	30	9614
09:24:15	15.09	15.10	15.09	+0.02	20	9584
09:23:58	15.09	15.10	15.09	+0.02	288	9564
09:23:44	15.09	15.10	15.09	+0.02	6	9276
09:23:42	15.09	15.10	15.09	+0.02	10	9270
09:23:33	15.09	15.10	15.09	+0.02	10	9260
09:23:22	15.09	15.10	15.10	+0.03	25	9250
09:23:21	15.09	15.10	15.10	+0.03	20	9225
09:23:17	15.09	15.10	15.09	+0.02	2	9205
09:22:54	15.09	15.10	15.09	+0.02	20	9203
09:22:30	15.09	15.10	15.10	+0.03	1	9183
09:22:30	15.09	15.10	15.10	+0.03	1	9182
09:22:21	15.09	15.10	15.09	+0.02	4	9181
09:22:18	15.09	15.10	15.10	+0.03	5	9177
09:22:07	15.09	15.10	15.10	+0.03	5	9172
09:22:02	15.09	15.10	15.09	+0.02	1	9167
09:21:54	15.09	15.10	15.09	+0.02	1	9166
09:21:53	15.09	15.10	15.10	+0.03	5	9165
09:21:26	15.09	15.10	15.10	+0.03	5	9160
09:21:18	15.09	15.10	15.09	+0.02	2	9155
09:21:09	15.09	15.10	15.10	+0.03	100	9153
09:20:56	15.09	15.10	15.10	+0.03	10	9053
09:20:43	15.09	15.10	15.09	+0.02	14	9043
09:20:40	15.09	15.10	15.10	+0.03	1	9029
09:20:39	15.09	15.10	15.10	+0.03	5	9028
09:20:01	15.09	15.10	15.10	+0.03	1	9023
09:19:55	15.09	15.10	15.09	+0.02	1	9022
09:19:42	15.09	15.10	15.10	+0.03	1	9021
09:19:26	15.09	15.10	15.10	+0.03	20	9020
09:19:09	15.09	15.10	15.10	+0.03	3	9000
09:19:07	15.09	15.10	15.09	+0.02	5	8997
09:19:01	15.09	15.10	15.09	+0.02	5	8992
09:18:46	15.09	15.10	15.09	+0.02	19	8987
09:18:34	15.09	15.10	15.09	+0.02	5	8968
09:18:30	15.09	15.10	15.09	+0.02	20	8963
09:18:26	15.09	15.10	15.09	+0.02	60	8943
09:18:21	15.09	15.10	15.09	+0.02	12	8883
09:18:20	15.09	15.10	15.09	+0.02	1	8871
09:18:19	15.09	15.10	15.09	+0.02	40	8870
09:17:51	15.09	15.10	15.09	+0.02	10	8830
09:17:50	15.09	15.10	15.09	+0.02	2	8820
09:17:41	15.09	15.10	15.09	+0.02	64	8818
09:16:55	15.09	15.10	15.10	+0.03	3	8754
09:16:45	15.09	15.10	15.10	+0.03	1	8751
09:16:44	15.09	15.10	15.09	+0.02	50	8750
09:16:40	15.09	15.10	15.09	+0.02	2	8700
09:16:33	15.09	15.10	15.09	+0.02	73	8698
09:16:28	15.09	15.10	15.10	+0.03	2	8625
09:16:20	15.09	15.10	15.10	+0.03	5	8623
09:16:16	15.09	15.10	15.09	+0.02	7	8618
09:15:39	15.09	15.10	15.10	+0.03	1	8611
09:15:27	15.09	15.10	15.10	+0.03	1	8610
09:15:01	15.09	15.10	15.09	+0.02	8	8609
09:14:56	15.09	15.10	15.09	+0.02	1	8601
09:14:49	15.09	15.10	15.09	+0.02	20	8600
09:14:45	15.09	15.10	15.10	+0.03	1	8580
09:14:35	15.09	15.10	15.09	+0.02	20	8579
09:14:25	15.09	15.10	15.09	+0.02	5	8559
09:14:23	15.09	15.10	15.10	+0.03	24	8554
09:14:08	15.09	15.10	15.09	+0.02	38	8530
09:14:07	15.10	15.11	15.10	+0.03	1	8492
09:14:07	15.09	15.10	15.10	+0.03	1	8491
09:14:04	15.09	15.10	15.10	+0.03	2	8490
09:14:04	15.09	15.10	15.10	+0.03	10	8488
09:13:55	15.09	15.10	15.10	+0.03	10	8478
09:13:53	15.09	15.10	15.10	+0.03	2	8468
09:13:52	15.09	15.10	15.10	+0.03	1	8466
09:13:52	15.09	15.10	15.10	+0.03	2	8465
09:13:52	15.09	15.10	15.10	+0.03	20	8463
09:13:46	15.09	15.10	15.10	+0.03	100	8443
09:13:40	15.09	15.10	15.10	+0.03	30	8343
09:13:19	15.09	15.10	15.10	+0.03	1	8313
09:13:17	15.09	15.10	15.10	+0.03	10	8312
09:13:16	15.09	15.10	15.10	+0.03	5	8302
09:13:15	15.09	15.10	15.10	+0.03	3	8297
09:13:09	15.09	15.10	15.10	+0.03	10	8294
09:13:07	15.09	15.10	15.10	+0.03	1	8284
09:12:47	15.09	15.10	15.10	+0.03	1	8283
09:12:44	15.09	15.10	15.10	+0.03	1	8282
09:12:37	15.10	15.11	15.10	+0.03	4	8281
09:12:35	15.10	15.11	15.10	+0.03	20	8277
09:12:28	15.10	15.11	15.10	+0.03	10	8257
09:12:25	15.10	15.11	15.10	+0.03	2	8247
09:12:18	15.10	15.11	15.10	+0.03	1	8245
09:12:07	15.10	15.11	15.10	+0.03	100	8244
09:11:53	15.10	15.11	15.10	+0.03	10	8144
09:11:52	15.10	15.11	15.10	+0.03	30	8134
09:11:48	15.10	15.11	15.10	+0.03	1	8104
09:11:45	15.10	15.11	15.10	+0.03	2	8103
09:11:42	15.10	15.11	15.10	+0.03	10	8101
09:11:36	15.10	15.11	15.10	+0.03	1	8091
09:11:35	15.10	15.11	15.10	+0.03	1	8090
09:11:30	15.09	15.10	15.10	+0.03	4	8089
09:11:30	15.09	15.10	15.10	+0.03	3	8085
09:11:30	15.09	15.10	15.10	+0.03	1	8082
09:11:30	15.09	15.10	15.10	+0.03	499	8081
09:11:30	15.09	15.10	15.10	+0.03	400	7582
09:11:27	15.09	15.10	15.10	+0.03	2	7182
09:11:25	15.09	15.10	15.10	+0.03	1	7180
09:11:19	15.09	15.10	15.10	+0.03	400	7179
09:11:07	15.09	15.10	15.10	+0.03	400	6779
09:11:03	15.09	15.10	15.10	+0.03	13	6379
09:10:55	15.09	15.10	15.10	+0.03	50	6366
09:10:54	15.09	15.10	15.10	+0.03	260	6316
09:10:52	15.09	15.10	15.10	+0.03	10	6056
09:10:50	15.09	15.10	15.09	+0.02	1	6046
09:10:49	15.09	15.10	15.10	+0.03	1	6045
09:10:47	15.09	15.10	15.10	+0.03	1	6044
09:10:46	15.09	15.10	15.10	+0.03	300	6043
09:10:41	15.09	15.10	15.10	+0.03	2	5743
09:10:27	15.09	15.10	15.10	+0.03	1	5741
09:10:22	15.09	15.10	15.10	+0.03	200	5740
09:10:21	15.09	15.10	15.10	+0.03	2	5540
09:10:18	15.09	15.10	15.10	+0.03	10	5538
09:10:07	15.09	15.10	15.09	+0.02	20	5528
09:10:01	15.09	15.10	15.10	+0.03	1	5508
09:10:00	15.09	15.10	15.09	+0.02	2	5507
09:09:52	15.09	15.10	15.09	+0.02	2	5505
09:09:41	15.09	15.10	15.09	+0.02	2	5503
09:09:36	15.09	15.10	15.09	+0.02	10	5501
09:09:36	15.09	15.10	15.09	+0.02	30	5491
09:09:34	15.09	15.10	15.10	+0.03	1	5461
09:09:24	15.09	15.10	15.09	+0.02	10	5460
09:09:24	15.09	15.10	15.09	+0.02	4	5450
09:09:21	15.09	15.10	15.09	+0.02	10	5446
09:09:20	15.09	15.10	15.10	+0.03	20	5436
09:09:14	15.09	15.10	15.09	+0.02	2	5416
09:09:13	15.09	15.10	15.10	+0.03	5	5414
09:09:11	15.09	15.10	15.09	+0.02	10	5409
09:09:06	15.09	15.10	15.10	+0.03	10	5399
09:08:53	15.09	15.10	15.10	+0.03	1	5389
09:08:50	15.09	15.10	15.09	+0.02	5	5388
09:08:40	15.09	15.10	15.09	+0.02	8	5383
09:08:39	15.09	15.10	15.09	+0.02	2	5375
09:08:38	15.09	15.10	15.09	+0.02	1	5373
09:08:26	15.09	15.10	15.09	+0.02	10	5372
09:08:21	15.09	15.10	15.09	+0.02	5	5362
09:08:21	15.09	15.10	15.10	+0.03	40	5357
09:08:20	15.09	15.10	15.10	+0.03	2	5317
09:08:20	15.09	15.10	15.09	+0.02	5	5315
09:08:13	15.09	15.10	15.09	+0.02	10	5310
09:08:12	15.09	15.10	15.10	+0.03	2	5300
09:08:09	15.09	15.10	15.10	+0.03	1	5298
09:07:59	15.09	15.10	15.09	+0.02	4	5297
09:07:57	15.09	15.10	15.09	+0.02	30	5293
09:07:53	15.09	15.10	15.09	+0.02	6	5263
09:07:52	15.09	15.10	15.10	+0.03	1	5257
09:07:47	15.09	15.10	15.10	+0.03	6	5256
09:07:34	15.09	15.10	15.09	+0.02	9	5250
09:07:31	15.09	15.10	15.09	+0.02	1	5241
09:07:31	15.09	15.10	15.09	+0.02	4	5240
09:07:29	15.09	15.10	15.09	+0.02	50	5236
09:07:18	15.09	15.10	15.09	+0.02	10	5186
09:07:10	15.09	15.10	15.09	+0.02	1	5176
09:07:06	15.09	15.10	15.09	+0.02	10	5175
09:07:02	15.09	15.10	15.09	+0.02	1	5165
09:06:59	15.09	15.10	15.09	+0.02	3	5164
09:06:57	15.08	15.09	15.09	+0.02	4	5161
09:06:56	15.08	15.09	15.09	+0.02	5	5157
09:06:54	15.09	15.10	15.09	+0.02	5	5152
09:06:51	15.09	15.10	15.09	+0.02	1	5147
09:06:50	15.08	15.09	15.09	+0.02	4	5146
09:06:41	15.09	15.10	15.09	+0.02	46	5142
09:06:40	15.08	15.09	15.09	+0.02	54	5096
09:06:35	15.08	15.09	15.09	+0.02	1	5042
09:06:35	15.09	15.10	15.09	+0.02	5	5041
09:06:31	15.08	15.09	15.09	+0.02	1	5036
09:06:29	15.08	15.09	15.09	+0.02	3	5035
09:06:28	15.08	15.09	15.09	+0.02	8	5032
09:06:28	15.08	15.09	15.08	+0.01	50	5024
09:06:26	15.08	15.09	15.09	+0.02	30	4974
09:06:23	15.08	15.09	15.09	+0.02	2	4944
09:06:23	15.08	15.09	15.09	+0.02	30	4942
09:06:20	15.08	15.09	15.09	+0.02	1	4912
09:06:20	15.08	15.09	15.09	+0.02	3	4911
09:06:20	15.08	15.09	15.09	+0.02	3	4908
09:06:20	15.08	15.09	15.09	+0.02	3	4905
09:06:20	15.08	15.09	15.09	+0.02	1	4902
09:06:20	15.08	15.09	15.09	+0.02	3	4901
09:06:20	15.08	15.09	15.09	+0.02	3	4898
09:06:20	15.08	15.09	15.09	+0.02	3	4895
09:06:20	15.08	15.09	15.09	+0.02	3	4892
09:06:20	15.08	15.09	15.09	+0.02	1	4889
09:06:20	15.08	15.09	15.09	+0.02	3	4888
09:06:20	15.08	15.09	15.09	+0.02	3	4885
09:06:20	15.08	15.09	15.09	+0.02	3	4882
09:06:20	15.08	15.09	15.09	+0.02	1	4879
09:06:20	15.08	15.09	15.09	+0.02	3	4878
09:06:20	15.08	15.09	15.09	+0.02	3	4875
09:06:19	15.08	15.09	15.09	+0.02	1	4872
09:06:19	15.08	15.09	15.09	+0.02	3	4871
09:06:19	15.08	15.09	15.09	+0.02	3	4868
09:06:19	15.08	15.09	15.09	+0.02	3	4865
09:06:18	15.08	15.09	15.09	+0.02	200	4862
09:06:16	15.08	15.09	15.09	+0.02	10	4662
09:06:16	15.08	15.09	15.09	+0.02	5	4652
09:06:12	15.08	15.09	15.09	+0.02	10	4647
09:06:04	15.08	15.09	15.09	+0.02	10	4637
09:06:03	15.08	15.09	15.09	+0.02	10	4627
09:05:52	15.08	15.09	15.09	+0.02	310	4617
09:05:46	15.08	15.09	15.09	+0.02	30	4307
09:05:35	15.08	15.09	15.09	+0.02	20	4277
09:05:34	15.08	15.09	15.08	+0.01	24	4257
09:05:34	15.08	15.09	15.09	+0.02	1	4233
09:05:29	15.08	15.09	15.08	+0.01	3	4232
09:05:29	15.08	15.09	15.08	+0.01	2	4229
09:05:28	15.08	15.09	15.08	+0.01	3	4227
09:05:22	15.08	15.09	15.08	+0.01	2	4224
09:05:21	15.08	15.09	15.08	+0.01	1	4222
09:05:19	15.08	15.09	15.08	+0.01	1	4221
09:05:17	15.07	15.08	15.08	+0.01	1	4220
09:05:17	15.07	15.08	15.08	+0.01	2	4219
09:05:17	15.07	15.08	15.08	+0.01	3	4217
09:05:17	15.07	15.08	15.08	+0.01	3	4214
09:05:17	15.07	15.08	15.08	+0.01	2	4211
09:05:14	15.07	15.08	15.08	+0.01	2	4209
09:05:14	15.07	15.08	15.08	+0.01	3	4207
09:05:13	15.07	15.08	15.08	+0.01	3	4204
09:05:13	15.07	15.08	15.08	+0.01	20	4201
09:05:12	15.07	15.08	15.08	+0.01	2	4181
09:05:11	15.07	15.08	15.08	+0.01	50	4179
09:05:11	15.07	15.08	15.08	+0.01	2	4129
09:05:08	15.07	15.08	15.08	+0.01	10	4127
09:05:08	15.07	15.08	15.08	+0.01	2	4117
09:05:04	15.07	15.08	15.07	0	3	4115
09:05:01	15.07	15.08	15.08	+0.01	1	4112
09:04:58	15.07	15.08	15.08	+0.01	365	4111
09:04:58	15.07	15.08	15.08	+0.01	499	3746
09:04:55	15.07	15.08	15.08	+0.01	50	3247
09:04:53	15.07	15.08	15.08	+0.01	1	3197
09:04:52	15.07	15.08	15.08	+0.01	2	3196
09:04:51	15.07	15.08	15.08	+0.01	3	3194
09:04:50	15.07	15.08	15.08	+0.01	2	3191
09:04:50	15.07	15.08	15.08	+0.01	250	3189
09:04:49	15.07	15.08	15.08	+0.01	1	2939
09:04:46	15.07	15.08	15.08	+0.01	20	2938
09:04:45	15.07	15.08	15.07	0	35	2918
09:04:44	15.07	15.08	15.08	+0.01	1	2883
09:04:42	15.07	15.08	15.08	+0.01	10	2882
09:04:39	15.07	15.08	15.08	+0.01	10	2872
09:04:38	15.07	15.08	15.08	+0.01	1	2862
09:04:35	15.07	15.08	15.08	+0.01	20	2861
09:04:30	15.07	15.08	15.08	+0.01	50	2841
09:04:30	15.07	15.08	15.08	+0.01	2	2791
09:04:28	15.07	15.08	15.08	+0.01	2	2789
09:04:26	15.07	15.08	15.07	0	50	2787
09:04:25	15.07	15.08	15.08	+0.01	10	2737
09:04:24	15.07	15.08	15.08	+0.01	1	2727
09:04:24	15.07	15.08	15.08	+0.01	1	2726
09:04:21	15.07	15.08	15.08	+0.01	2	2725
09:04:10	15.07	15.08	15.08	+0.01	1	2723
09:04:00	15.07	15.08	15.08	+0.01	10	2722
09:03:59	15.07	15.08	15.07	0	9	2712
09:03:50	15.07	15.08	15.08	+0.01	1	2703
09:03:33	15.07	15.08	15.07	0	10	2702
09:03:33	15.07	15.08	15.07	0	1	2692
09:03:23	15.07	15.08	15.07	0	2	2691
09:03:15	15.07	15.08	15.08	+0.01	10	2689
09:03:10	15.07	15.08	15.07	0	3	2679
09:02:48	15.07	15.08	15.07	0	4	2676
09:02:46	15.07	15.08	15.08	+0.01	10	2672
09:02:44	15.07	15.08	15.07	0	35	2662
09:02:43	15.07	15.08	15.08	+0.01	2	2627
09:02:42	15.07	15.08	15.08	+0.01	25	2625
09:02:41	15.07	15.08	15.08	+0.01	1	2600
09:02:39	15.07	15.08	15.07	0	10	2599
09:02:38	15.07	15.08	15.08	+0.01	2	2589
09:02:34	15.07	15.08	15.08	+0.01	100	2587
09:02:30	15.07	15.08	15.08	+0.01	2	2487
09:02:20	15.07	15.08	15.08	+0.01	1	2485
09:02:20	15.07	15.08	15.07	0	60	2484
09:02:16	15.07	15.08	15.08	+0.01	1	2424
09:02:09	15.07	15.08	15.08	+0.01	6	2423
09:02:02	15.07	15.08	15.08	+0.01	5	2417
09:02:02	15.07	15.08	15.08	+0.01	5	2412
09:02:01	15.07	15.08	15.08	+0.01	3	2407
09:01:58	15.07	15.08	15.08	+0.01	1	2404
09:01:56	15.07	15.08	15.08	+0.01	2	2403
09:01:56	15.07	15.08	15.08	+0.01	5	2401
09:01:53	15.07	15.08	15.08	+0.01	20	2396
09:01:52	15.07	15.08	15.08	+0.01	7	2376
09:01:51	15.07	15.08	15.08	+0.01	19	2369
09:01:47	15.07	15.08	15.08	+0.01	5	2350
09:01:36	15.07	15.08	15.08	+0.01	5	2345
09:01:29	15.07	15.08	15.08	+0.01	20	2340
09:01:24	15.07	15.08	15.08	+0.01	3	2320
09:01:23	15.07	15.08	15.07	0	10	2317
09:01:21	15.07	15.08	15.07	0	20	2307
09:01:04	15.07	15.08	15.07	0	50	2287
09:00:55	15.07	15.08	15.08	+0.01	1	2237
09:00:47	15.07	15.08	15.07	0	50	2236
09:00:44	15.07	15.08	15.07	0	3	2186
09:00:42	15.06	15.07	15.07	0	9	2183
09:00:42	15.06	15.07	15.07	0	100	2174
09:00:35	15.06	15.07	15.07	0	300	2074
09:00:33	15.06	15.07	15.06	-0.01	37	1774
09:00:15	15.06	15.07	15.06	-0.01	6	1737
09:00:15	15.06	15.07	15.06	-0.01	15	1731
09:00:06	--	--	15.06	-0.01	1716	1716

　

其他人也逛...

雅詩蘭黛特潤超導全方位修護露100ml

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Office 2024 家用版盒裝

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

NS2 Pokémon Pokopia 亞中版

LG AS651DSS0 空氣清淨機

PChome 購物儲值6, 000元

Apple iPhone 17 Pro Max (256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 17 (256G)

Seagate 新黑鑽 26TB 3.5吋外接硬碟(STKP26000400)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

蘋果健身訂閱服務12/15在台推出...

聯電ADR8日上漲0.03美元漲幅0.3...

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

‧外資買超140億元加碼玉山金最多...
‧閎康11月營收攀歷年同期新高汎...
‧【盤前焦點】輝達H200晶片可望...

加密貨幣

比特幣BTC	89837.64	-586.95	-0.65%
以太幣ETH	3094.11	33.10	1.08%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	577.39	-21.30	-3.56%
萊特幣LTC	82.85	1.43	1.75%
卡達幣ADA	0.428131	0.01	2.71%
波場幣TRX	0.280952	-0.01	-2.07%
恆星幣XLM	0.239019	0.00	0.83%

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。