最新鴻海越南子公司砸39億元擴關鍵零組件產能熱門[公告] 青松健康:本公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告

更新報價

臺企銀 (2834) 金融保險上市

18.15 ▼-0.15 -0.82% 2.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	14,331	18.15	1,185	18.20	181	18.25	18.30	18.10	18.30

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	18.15	18.20	18.15	-0.15	137	14331
13:30:00	18.15	18.20	18.15	-0.15	577	14194
13:24:53	18.15	18.20	18.15	-0.15	1	13617
13:24:52	18.15	18.20	18.15	-0.15	1	13616
13:24:50	18.15	18.20	18.20	-0.10	5	13615
13:24:45	18.15	18.20	18.20	-0.10	2	13610
13:24:39	18.15	18.20	18.20	-0.10	1	13608
13:24:38	18.15	18.20	18.20	-0.10	1	13607
13:24:29	18.15	18.20	18.20	-0.10	4	13606
13:24:28	18.15	18.20	18.15	-0.15	1	13602
13:24:28	18.15	18.20	18.15	-0.15	1	13601
13:24:25	18.15	18.20	18.20	-0.10	5	13600
13:24:25	18.15	18.20	18.20	-0.10	5	13595
13:24:24	18.15	18.20	18.20	-0.10	2	13590
13:24:10	18.15	18.20	18.15	-0.15	1	13588
13:24:04	18.15	18.20	18.15	-0.15	1	13587
13:23:57	18.15	18.20	18.15	-0.15	4	13586
13:23:57	18.15	18.20	18.20	-0.10	2	13582
13:23:52	18.15	18.20	18.20	-0.10	1	13580
13:23:43	18.15	18.20	18.20	-0.10	3	13579
13:23:30	18.15	18.20	18.20	-0.10	100	13576
13:23:27	18.15	18.20	18.15	-0.15	2	13476
13:23:26	18.15	18.20	18.15	-0.15	20	13474
13:23:24	18.15	18.20	18.20	-0.10	3	13454
13:23:23	18.15	18.20	18.15	-0.15	1	13451
13:23:21	18.15	18.20	18.15	-0.15	2	13450
13:23:21	18.15	18.20	18.15	-0.15	1	13448
13:23:15	18.15	18.20	18.15	-0.15	2	13447
13:23:09	18.15	18.20	18.15	-0.15	1	13445
13:22:59	18.15	18.20	18.15	-0.15	2	13444
13:22:56	18.15	18.20	18.20	-0.10	1	13442
13:22:44	18.15	18.20	18.15	-0.15	5	13441
13:22:43	18.15	18.20	18.20	-0.10	4	13436
13:22:27	18.15	18.20	18.20	-0.10	5	13432
13:22:22	18.15	18.20	18.15	-0.15	3	13427
13:22:11	18.15	18.20	18.20	-0.10	1	13424
13:21:59	18.15	18.20	18.20	-0.10	1	13423
13:21:56	18.15	18.20	18.15	-0.15	5	13422
13:21:55	18.15	18.20	18.15	-0.15	10	13417
13:21:32	18.15	18.20	18.15	-0.15	3	13407
13:21:16	18.15	18.20	18.15	-0.15	4	13404
13:21:06	18.15	18.20	18.15	-0.15	5	13400
13:21:05	18.15	18.20	18.20	-0.10	1	13395
13:21:00	18.15	18.20	18.15	-0.15	5	13394
13:20:51	18.15	18.20	18.15	-0.15	1	13389
13:20:42	18.15	18.20	18.20	-0.10	5	13388
13:20:41	18.15	18.20	18.20	-0.10	1	13383
13:20:30	18.15	18.20	18.20	-0.10	1	13382
13:20:22	18.15	18.20	18.20	-0.10	4	13381
13:20:19	18.15	18.20	18.15	-0.15	5	13377
13:19:46	18.15	18.20	18.20	-0.10	1	13372
13:19:46	18.15	18.20	18.20	-0.10	10	13371
13:19:43	18.15	18.20	18.20	-0.10	10	13361
13:19:36	18.15	18.20	18.20	-0.10	1	13351
13:19:25	18.15	18.20	18.20	-0.10	1	13350
13:18:49	18.15	18.20	18.20	-0.10	1	13349
13:18:41	18.15	18.20	18.15	-0.15	1	13348
13:18:30	18.15	18.20	18.20	-0.10	1	13347
13:18:06	18.15	18.20	18.20	-0.10	10	13346
13:17:58	18.15	18.20	18.20	-0.10	2	13336
13:17:57	18.15	18.20	18.20	-0.10	2	13334
13:17:57	18.15	18.20	18.20	-0.10	1	13332
13:17:46	18.15	18.20	18.20	-0.10	4	13331
13:17:09	18.15	18.20	18.20	-0.10	10	13327
13:17:08	18.15	18.20	18.20	-0.10	1	13317
13:17:00	18.15	18.20	18.15	-0.15	3	13316
13:16:59	18.15	18.20	18.15	-0.15	10	13313
13:16:30	18.15	18.20	18.15	-0.15	1	13303
13:16:29	18.15	18.20	18.20	-0.10	5	13302
13:16:17	18.15	18.20	18.15	-0.15	2	13297
13:15:30	18.15	18.20	18.20	-0.10	1	13295
13:15:28	18.15	18.20	18.20	-0.10	8	13294
13:15:27	18.15	18.20	18.20	-0.10	1	13286
13:15:24	18.15	18.20	18.20	-0.10	2	13285
13:15:21	18.15	18.20	18.20	-0.10	50	13283
13:15:21	18.15	18.20	18.20	-0.10	1	13233
13:15:20	18.15	18.20	18.15	-0.15	2	13232
13:15:00	18.15	18.20	18.20	-0.10	3	13230
13:15:00	18.15	18.20	18.20	-0.10	1	13227
13:14:59	18.15	18.20	18.15	-0.15	5	13226
13:14:56	18.15	18.20	18.15	-0.15	1	13221
13:14:52	18.15	18.20	18.15	-0.15	4	13220
13:14:52	18.15	18.20	18.20	-0.10	3	13216
13:14:51	18.15	18.20	18.20	-0.10	5	13213
13:14:47	18.15	18.20	18.20	-0.10	6	13208
13:14:29	18.15	18.20	18.20	-0.10	1	13202
13:14:22	18.15	18.20	18.20	-0.10	5	13201
13:14:21	18.15	18.20	18.20	-0.10	1	13196
13:14:11	18.15	18.20	18.20	-0.10	1	13195
13:13:46	18.15	18.20	18.20	-0.10	1	13194
13:13:44	18.15	18.20	18.20	-0.10	1	13193
13:13:21	18.15	18.20	18.20	-0.10	1	13192
13:12:46	18.15	18.20	18.20	-0.10	10	13191
13:12:44	18.15	18.20	18.20	-0.10	2	13181
13:12:43	18.15	18.20	18.20	-0.10	1	13179
13:12:21	18.15	18.20	18.20	-0.10	2	13178
13:12:17	18.15	18.20	18.20	-0.10	1	13176
13:12:10	18.15	18.20	18.15	-0.15	1	13175
13:12:05	18.15	18.20	18.20	-0.10	1	13174
13:12:01	18.15	18.20	18.20	-0.10	21	13173
13:11:42	18.15	18.20	18.15	-0.15	1	13152
13:11:20	18.15	18.20	18.15	-0.15	4	13151
13:11:09	18.15	18.20	18.15	-0.15	8	13147
13:10:55	18.15	18.20	18.20	-0.10	1	13139
13:10:46	18.15	18.20	18.15	-0.15	1	13138
13:10:46	18.15	18.20	18.20	-0.10	1	13137
13:10:44	18.15	18.20	18.20	-0.10	2	13136
13:10:40	18.15	18.20	18.20	-0.10	1	13134
13:10:27	18.15	18.20	18.20	-0.10	1	13133
13:10:25	18.15	18.20	18.20	-0.10	2	13132
13:10:24	18.15	18.20	18.20	-0.10	1	13130
13:10:24	18.15	18.20	18.20	-0.10	1	13129
13:10:14	18.15	18.20	18.15	-0.15	1	13128
13:10:14	18.15	18.20	18.20	-0.10	1	13127
13:10:01	18.15	18.20	18.20	-0.10	5	13126
13:10:01	18.15	18.20	18.20	-0.10	28	13121
13:09:49	18.15	18.20	18.20	-0.10	10	13093
13:09:34	18.15	18.20	18.20	-0.10	30	13083
13:09:16	18.15	18.20	18.20	-0.10	1	13053
13:09:16	18.15	18.20	18.15	-0.15	2	13052
13:09:15	18.15	18.20	18.20	-0.10	30	13050
13:09:10	18.15	18.20	18.20	-0.10	5	13020
13:09:09	18.15	18.20	18.20	-0.10	2	13015
13:09:09	18.15	18.20	18.15	-0.15	2	13013
13:09:08	18.15	18.20	18.20	-0.10	20	13011
13:08:50	18.15	18.20	18.20	-0.10	1	12991
13:08:43	18.15	18.20	18.20	-0.10	1	12990
13:08:41	18.15	18.20	18.15	-0.15	1	12989
13:08:41	18.15	18.20	18.20	-0.10	10	12988
13:08:36	18.15	18.20	18.15	-0.15	6	12978
13:08:25	18.15	18.20	18.15	-0.15	1	12972
13:08:25	18.15	18.20	18.20	-0.10	1	12971
13:08:25	18.15	18.20	18.20	-0.10	1	12970
13:08:13	18.15	18.20	18.15	-0.15	1	12969
13:08:12	18.15	18.20	18.20	-0.10	1	12968
13:08:08	18.15	18.20	18.15	-0.15	1	12967
13:08:08	18.15	18.20	18.20	-0.10	10	12966
13:07:59	18.15	18.20	18.15	-0.15	1	12956
13:07:38	18.15	18.20	18.15	-0.15	1	12955
13:07:38	18.15	18.20	18.15	-0.15	6	12954
13:07:20	18.15	18.20	18.20	-0.10	1	12948
13:07:08	18.15	18.20	18.20	-0.10	1	12947
13:06:43	18.15	18.20	18.15	-0.15	1	12946
13:06:36	18.15	18.20	18.15	-0.15	1	12945
13:06:35	18.15	18.20	18.15	-0.15	15	12944
13:05:57	18.15	18.20	18.15	-0.15	1	12929
13:05:56	18.15	18.20	18.20	-0.10	1	12928
13:05:54	18.15	18.20	18.20	-0.10	1	12927
13:05:46	18.15	18.20	18.20	-0.10	2	12926
13:05:23	18.15	18.20	18.20	-0.10	3	12924
13:05:21	18.15	18.20	18.20	-0.10	1	12921
13:05:14	18.15	18.20	18.15	-0.15	1	12920
13:05:14	18.15	18.20	18.15	-0.15	4	12919
13:04:33	18.15	18.20	18.15	-0.15	1	12915
13:04:33	18.15	18.20	18.20	-0.10	15	12914
13:04:26	18.15	18.20	18.15	-0.15	1	12899
13:04:16	18.15	18.20	18.15	-0.15	1	12898
13:04:16	18.15	18.20	18.15	-0.15	6	12897
13:04:01	18.15	18.20	18.20	-0.10	3	12891
13:03:53	18.15	18.20	18.15	-0.15	1	12888
13:03:53	18.15	18.20	18.15	-0.15	3	12887
13:03:40	18.15	18.20	18.20	-0.10	1	12884
13:03:40	18.15	18.20	18.20	-0.10	1	12883
13:03:18	18.15	18.20	18.15	-0.15	1	12882
13:02:59	18.15	18.20	18.20	-0.10	1	12881
13:02:57	18.15	18.20	18.20	-0.10	1	12880
13:02:54	18.15	18.20	18.15	-0.15	1	12879
13:02:40	18.15	18.20	18.20	-0.10	1	12878
13:02:17	18.15	18.20	18.20	-0.10	1	12877
13:01:59	18.15	18.20	18.20	-0.10	1	12876
13:01:41	18.15	18.20	18.15	-0.15	1	12875
13:01:41	18.15	18.20	18.20	-0.10	1	12874
13:01:35	18.15	18.20	18.20	-0.10	1	12873
13:01:29	18.15	18.20	18.20	-0.10	6	12872
13:01:26	18.15	18.20	18.15	-0.15	1	12866
13:01:25	18.15	18.20	18.15	-0.15	1	12865
13:01:25	18.15	18.20	18.15	-0.15	3	12864
13:01:09	18.15	18.20	18.20	-0.10	1	12861
13:01:09	18.15	18.20	18.20	-0.10	1	12860
13:01:09	18.15	18.20	18.20	-0.10	1	12859
13:00:18	18.15	18.20	18.20	-0.10	1	12858
12:59:51	18.15	18.20	18.20	-0.10	1	12857
12:59:43	18.15	18.20	18.15	-0.15	1	12856
12:59:43	18.15	18.20	18.15	-0.15	4	12855
12:59:37	18.15	18.20	18.15	-0.15	1	12851
12:59:37	18.15	18.20	18.20	-0.10	10	12850
12:59:36	18.15	18.20	18.20	-0.10	2	12840
12:59:25	18.15	18.20	18.15	-0.15	5	12838
12:59:24	18.15	18.20	18.20	-0.10	1	12833
12:59:04	18.15	18.20	18.15	-0.15	2	12832
12:59:04	18.15	18.20	18.15	-0.15	16	12830
12:59:01	18.15	18.20	18.15	-0.15	2	12814
12:58:52	18.15	18.20	18.15	-0.15	1	12812
12:58:50	18.15	18.20	18.15	-0.15	1	12811
12:58:49	18.15	18.20	18.15	-0.15	1	12810
12:58:49	18.15	18.20	18.15	-0.15	1	12809
12:58:49	18.15	18.20	18.15	-0.15	5	12808
12:58:36	18.15	18.20	18.15	-0.15	1	12803
12:58:36	18.15	18.20	18.15	-0.15	5	12802
12:58:26	18.15	18.20	18.15	-0.15	8	12797
12:58:17	18.15	18.20	18.15	-0.15	1	12789
12:58:02	18.15	18.20	18.15	-0.15	1	12788
12:58:02	18.15	18.20	18.15	-0.15	1	12787
12:57:47	18.15	18.20	18.15	-0.15	4	12786
12:57:43	18.15	18.20	18.20	-0.10	1	12782
12:57:30	18.15	18.20	18.20	-0.10	2	12781
12:56:08	18.15	18.20	18.20	-0.10	2	12779
12:55:49	18.15	18.20	18.15	-0.15	1	12777
12:55:49	18.15	18.20	18.15	-0.15	1	12776
12:55:48	18.15	18.20	18.15	-0.15	2	12775
12:55:30	18.15	18.20	18.20	-0.10	1	12773
12:55:15	18.15	18.20	18.15	-0.15	2	12772
12:55:15	18.15	18.20	18.20	-0.10	1	12770
12:54:30	18.15	18.20	18.15	-0.15	1	12769
12:54:28	18.15	18.20	18.15	-0.15	1	12768
12:54:28	18.15	18.20	18.15	-0.15	5	12767
12:54:27	18.15	18.20	18.15	-0.15	1	12762
12:54:01	18.15	18.20	18.15	-0.15	1	12761
12:53:57	18.15	18.20	18.20	-0.10	1	12760
12:53:46	18.15	18.20	18.20	-0.10	1	12759
12:53:34	18.15	18.20	18.20	-0.10	1	12758
12:53:21	18.15	18.20	18.15	-0.15	1	12757
12:53:21	18.15	18.20	18.15	-0.15	3	12756
12:53:01	18.15	18.20	18.15	-0.15	4	12753
12:52:48	18.15	18.20	18.20	-0.10	1	12749
12:52:33	18.15	18.20	18.20	-0.10	1	12748
12:52:31	18.15	18.20	18.15	-0.15	1	12747
12:52:31	18.15	18.20	18.20	-0.10	9	12746
12:52:24	18.15	18.20	18.20	-0.10	1	12737
12:52:21	18.15	18.20	18.15	-0.15	1	12736
12:52:21	18.15	18.20	18.20	-0.10	10	12735
12:52:11	18.15	18.20	18.20	-0.10	1	12725
12:51:53	18.15	18.20	18.20	-0.10	1	12724
12:51:52	18.15	18.20	18.15	-0.15	1	12723
12:51:52	18.15	18.20	18.15	-0.15	1	12722
12:51:02	18.15	18.20	18.15	-0.15	5	12721
12:50:42	18.15	18.20	18.20	-0.10	2	12716
12:50:42	18.15	18.20	18.15	-0.15	1	12714
12:50:42	18.15	18.20	18.15	-0.15	7	12713
12:50:32	18.15	18.20	18.15	-0.15	1	12706
12:50:23	18.15	18.20	18.15	-0.15	1	12705
12:50:12	18.15	18.20	18.20	-0.10	1	12704
12:50:01	18.15	18.20	18.15	-0.15	1	12703
12:50:00	18.15	18.20	18.20	-0.10	10	12702
12:49:34	18.15	18.20	18.15	-0.15	1	12692
12:49:34	18.15	18.20	18.20	-0.10	10	12691
12:49:21	18.15	18.20	18.20	-0.10	2	12681
12:49:11	18.15	18.20	18.15	-0.15	2	12679
12:49:11	18.15	18.20	18.15	-0.15	10	12677
12:49:03	18.15	18.20	18.20	-0.10	2	12667
12:48:56	18.15	18.20	18.15	-0.15	5	12665
12:48:53	18.15	18.20	18.20	-0.10	2	12660
12:48:31	18.15	18.20	18.15	-0.15	1	12658
12:48:31	18.15	18.20	18.20	-0.10	1	12657
12:48:20	18.15	18.20	18.15	-0.15	2	12656
12:48:07	18.15	18.20	18.15	-0.15	2	12654
12:47:51	18.15	18.20	18.20	-0.10	1	12652
12:47:50	18.15	18.20	18.15	-0.15	1	12651
12:47:50	18.15	18.20	18.15	-0.15	10	12650
12:46:52	18.15	18.20	18.20	-0.10	2	12640
12:46:50	18.15	18.20	18.20	-0.10	1	12638
12:46:50	18.15	18.20	18.20	-0.10	1	12637
12:46:44	18.15	18.20	18.15	-0.15	1	12636
12:46:44	18.15	18.20	18.15	-0.15	1	12635
12:46:31	18.15	18.20	18.20	-0.10	1	12634
12:46:25	18.15	18.20	18.20	-0.10	5	12633
12:46:12	18.15	18.20	18.15	-0.15	1	12628
12:46:03	18.15	18.20	18.15	-0.15	1	12627
12:46:02	18.15	18.20	18.20	-0.10	4	12626
12:45:45	18.15	18.20	18.20	-0.10	1	12622
12:45:41	18.15	18.20	18.15	-0.15	2	12621
12:45:36	18.15	18.20	18.20	-0.10	1	12619
12:45:16	18.15	18.20	18.20	-0.10	2	12618
12:45:09	18.15	18.20	18.20	-0.10	1	12616
12:45:05	18.15	18.20	18.15	-0.15	1	12615
12:45:04	18.15	18.20	18.20	-0.10	2	12614
12:44:54	18.15	18.20	18.15	-0.15	1	12612
12:44:52	18.15	18.20	18.20	-0.10	10	12611
12:44:40	18.15	18.20	18.15	-0.15	1	12601
12:44:40	18.15	18.20	18.20	-0.10	10	12600
12:44:32	18.15	18.20	18.20	-0.10	2	12590
12:44:19	18.15	18.20	18.20	-0.10	3	12588
12:44:15	18.15	18.20	18.15	-0.15	1	12585
12:44:14	18.15	18.20	18.20	-0.10	5	12584
12:44:02	18.15	18.20	18.20	-0.10	2	12579
12:43:27	18.15	18.20	18.15	-0.15	1	12577
12:43:27	18.15	18.20	18.20	-0.10	10	12576
12:43:26	18.15	18.20	18.20	-0.10	1	12566
12:43:20	18.15	18.20	18.20	-0.10	1	12565
12:43:19	18.15	18.20	18.15	-0.15	13	12564
12:43:19	18.15	18.20	18.15	-0.15	101	12551
12:43:19	18.15	18.20	18.15	-0.15	23	12450
12:43:12	18.15	18.20	18.15	-0.15	1	12427
12:43:11	18.15	18.20	18.15	-0.15	5	12426
12:43:03	18.15	18.20	18.20	-0.10	1	12421
12:42:44	18.15	18.20	18.20	-0.10	1	12420
12:42:41	18.15	18.20	18.15	-0.15	1	12419
12:42:24	18.15	18.20	18.15	-0.15	4	12418
12:41:58	18.15	18.20	18.15	-0.15	5	12414
12:41:47	18.15	18.20	18.20	-0.10	1	12409
12:41:30	18.15	18.20	18.15	-0.15	3	12408
12:41:28	18.15	18.20	18.15	-0.15	1	12405
12:41:18	18.15	18.20	18.15	-0.15	5	12404
12:41:16	18.15	18.20	18.20	-0.10	1	12399
12:41:12	18.15	18.20	18.15	-0.15	1	12398
12:41:04	18.15	18.20	18.20	-0.10	1	12397
12:40:59	18.15	18.20	18.20	-0.10	2	12396
12:40:39	18.15	18.20	18.15	-0.15	1	12394
12:40:13	18.15	18.20	18.15	-0.15	1	12393
12:40:06	18.15	18.20	18.20	-0.10	1	12392
12:39:36	18.15	18.20	18.20	-0.10	1	12391
12:39:30	18.15	18.20	18.15	-0.15	1	12390
12:39:28	18.15	18.20	18.15	-0.15	5	12389
12:39:16	18.15	18.20	18.15	-0.15	15	12384
12:39:04	18.15	18.20	18.20	-0.10	1	12369
12:38:52	18.15	18.20	18.20	-0.10	1	12368
12:38:49	18.15	18.20	18.20	-0.10	1	12367
12:38:36	18.15	18.20	18.20	-0.10	1	12366
12:38:36	18.15	18.20	18.15	-0.15	5	12365
12:38:26	18.15	18.20	18.20	-0.10	2	12360
12:38:25	18.15	18.20	18.20	-0.10	1	12358
12:38:02	18.15	18.20	18.20	-0.10	5	12357
12:38:02	18.15	18.20	18.20	-0.10	2	12352
12:38:01	18.15	18.20	18.20	-0.10	10	12350
12:37:50	18.15	18.20	18.20	-0.10	1	12340
12:37:45	18.15	18.20	18.20	-0.10	10	12339
12:37:39	18.15	18.20	18.20	-0.10	1	12329
12:37:37	18.15	18.20	18.15	-0.15	5	12328
12:37:25	18.15	18.20	18.15	-0.15	2	12323
12:37:16	18.15	18.20	18.15	-0.15	4	12321
12:36:56	18.15	18.20	18.20	-0.10	1	12317
12:36:53	18.15	18.20	18.20	-0.10	2	12316
12:36:44	18.15	18.20	18.20	-0.10	1	12314
12:36:38	18.15	18.20	18.20	-0.10	1	12313
12:36:33	18.15	18.20	18.20	-0.10	1	12312
12:35:54	18.15	18.20	18.15	-0.15	2	12311
12:35:27	18.15	18.20	18.15	-0.15	3	12309
12:35:03	18.15	18.20	18.20	-0.10	1	12306
12:34:30	18.15	18.20	18.20	-0.10	5	12305
12:34:17	18.15	18.20	18.20	-0.10	1	12300
12:34:04	18.15	18.20	18.20	-0.10	1	12299
12:33:39	18.15	18.20	18.20	-0.10	3	12298
12:33:22	18.15	18.20	18.20	-0.10	1	12295
12:33:11	18.15	18.20	18.20	-0.10	3	12294
12:33:10	18.15	18.20	18.20	-0.10	1	12291
12:33:08	18.15	18.20	18.20	-0.10	1	12290
12:32:32	18.15	18.20	18.20	-0.10	2	12289
12:32:21	18.15	18.20	18.20	-0.10	3	12287
12:32:10	18.15	18.20	18.15	-0.15	1	12284
12:31:54	18.15	18.20	18.20	-0.10	1	12283
12:31:41	18.15	18.20	18.20	-0.10	1	12282
12:31:21	18.15	18.20	18.20	-0.10	2	12281
12:30:45	18.15	18.20	18.20	-0.10	10	12279
12:30:17	18.15	18.20	18.20	-0.10	1	12269
12:30:02	18.15	18.20	18.20	-0.10	1	12268
12:30:00	18.15	18.20	18.20	-0.10	1	12267
12:29:57	18.15	18.20	18.20	-0.10	1	12266
12:29:49	18.15	18.20	18.20	-0.10	10	12265
12:29:43	18.15	18.20	18.20	-0.10	1	12255
12:29:33	18.15	18.20	18.20	-0.10	10	12254
12:29:30	18.15	18.20	18.20	-0.10	1	12244
12:29:16	18.15	18.20	18.20	-0.10	3	12243
12:29:06	18.15	18.20	18.15	-0.15	2	12240
12:29:06	18.15	18.20	18.15	-0.15	3	12238
12:28:51	18.15	18.20	18.15	-0.15	5	12235
12:28:14	18.15	18.20	18.20	-0.10	3	12230
12:28:07	18.15	18.20	18.15	-0.15	2	12227
12:27:19	18.15	18.20	18.20	-0.10	3	12225
12:27:15	18.15	18.20	18.20	-0.10	2	12222
12:27:02	18.15	18.20	18.20	-0.10	1	12220
12:27:00	18.15	18.20	18.20	-0.10	3	12219
12:26:59	18.15	18.20	18.15	-0.15	5	12216
12:26:57	18.15	18.20	18.20	-0.10	1	12211
12:26:54	18.15	18.20	18.20	-0.10	5	12210
12:26:21	18.15	18.20	18.20	-0.10	1	12205
12:25:30	18.15	18.20	18.20	-0.10	1	12204
12:25:15	18.15	18.20	18.20	-0.10	1	12203
12:25:04	18.15	18.20	18.15	-0.15	5	12202
12:24:42	18.15	18.20	18.20	-0.10	1	12197
12:24:39	18.15	18.20	18.15	-0.15	2	12196
12:24:34	18.15	18.20	18.20	-0.10	1	12194
12:24:25	18.15	18.20	18.20	-0.10	1	12193
12:24:23	18.15	18.20	18.15	-0.15	1	12192
12:23:56	18.15	18.20	18.20	-0.10	7	12191
12:23:45	18.15	18.20	18.15	-0.15	3	12184
12:23:36	18.15	18.20	18.15	-0.15	4	12181
12:23:34	18.15	18.20	18.15	-0.15	1	12177
12:23:34	18.15	18.20	18.20	-0.10	1	12176
12:22:59	18.15	18.20	18.20	-0.10	1	12175
12:21:46	18.15	18.20	18.15	-0.15	1	12174
12:20:55	18.15	18.20	18.15	-0.15	1	12173
12:20:44	18.15	18.20	18.20	-0.10	1	12172
12:20:15	18.15	18.20	18.15	-0.15	9	12171
12:19:56	18.15	18.20	18.20	-0.10	1	12162
12:19:24	18.15	18.20	18.20	-0.10	4	12161
12:18:31	18.15	18.20	18.20	-0.10	1	12157
12:18:28	18.15	18.20	18.20	-0.10	1	12156
12:18:19	18.15	18.20	18.20	-0.10	1	12155
12:17:48	18.15	18.20	18.20	-0.10	1	12154
12:17:42	18.15	18.20	18.20	-0.10	3	12153
12:17:39	18.15	18.20	18.20	-0.10	1	12150
12:17:37	18.15	18.20	18.20	-0.10	2	12149
12:17:36	18.15	18.20	18.20	-0.10	1	12147
12:17:29	18.15	18.20	18.20	-0.10	2	12146
12:17:21	18.15	18.20	18.20	-0.10	2	12144
12:16:13	18.15	18.20	18.20	-0.10	1	12142
12:16:03	18.15	18.20	18.20	-0.10	1	12141
12:16:00	18.15	18.20	18.20	-0.10	2	12140
12:15:43	18.15	18.20	18.20	-0.10	4	12138
12:15:41	18.15	18.20	18.20	-0.10	1	12134
12:15:35	18.15	18.20	18.20	-0.10	1	12133
12:15:35	18.15	18.20	18.20	-0.10	2	12132
12:15:01	18.15	18.20	18.20	-0.10	10	12130
12:14:50	18.15	18.20	18.20	-0.10	1	12120
12:14:47	18.15	18.20	18.20	-0.10	1	12119
12:14:35	18.15	18.20	18.20	-0.10	1	12118
12:14:09	18.15	18.20	18.20	-0.10	2	12117
12:13:58	18.15	18.20	18.20	-0.10	1	12115
12:13:31	18.15	18.20	18.20	-0.10	10	12114
12:13:31	18.15	18.20	18.20	-0.10	1	12104
12:13:07	18.15	18.20	18.20	-0.10	1	12103
12:12:33	18.15	18.20	18.20	-0.10	2	12102
12:12:20	18.15	18.20	18.20	-0.10	2	12100
12:12:17	18.15	18.20	18.20	-0.10	1	12098
12:11:55	18.15	18.20	18.20	-0.10	10	12097
12:11:41	18.15	18.20	18.20	-0.10	1	12087
12:11:22	18.15	18.20	18.20	-0.10	2	12086
12:10:38	18.15	18.20	18.20	-0.10	50	12084
12:10:28	18.15	18.20	18.15	-0.15	21	12034
12:10:28	18.15	18.20	18.20	-0.10	197	12013
12:10:28	18.15	18.20	18.15	-0.15	17	11816
12:10:06	18.15	18.20	18.20	-0.10	1	11799
12:09:52	18.15	18.20	18.20	-0.10	1	11798
12:09:26	18.15	18.20	18.20	-0.10	1	11797
12:09:16	18.15	18.20	18.15	-0.15	5	11796
12:09:16	18.15	18.20	18.20	-0.10	1	11791
12:09:03	18.15	18.20	18.20	-0.10	5	11790
12:08:33	18.15	18.20	18.20	-0.10	5	11785
12:08:00	18.15	18.20	18.20	-0.10	1	11780
12:07:44	18.15	18.20	18.20	-0.10	1	11779
12:07:15	18.15	18.20	18.15	-0.15	5	11778
12:07:10	18.15	18.20	18.20	-0.10	1	11773
12:06:59	18.15	18.20	18.15	-0.15	2	11772
12:06:58	18.15	18.20	18.20	-0.10	2	11770
12:06:43	18.15	18.20	18.20	-0.10	1	11768
12:06:06	18.15	18.20	18.15	-0.15	4	11767
12:06:01	18.15	18.20	18.20	-0.10	3	11763
12:05:55	18.15	18.20	18.15	-0.15	3	11760
12:05:13	18.15	18.20	18.15	-0.15	5	11757
12:05:04	18.15	18.20	18.20	-0.10	1	11752
12:04:55	18.15	18.20	18.20	-0.10	1	11751
12:04:55	18.15	18.20	18.20	-0.10	1	11750
12:04:47	18.15	18.20	18.20	-0.10	2	11749
12:03:49	18.15	18.20	18.20	-0.10	1	11747
12:03:10	18.15	18.20	18.15	-0.15	5	11746
12:03:04	18.15	18.20	18.15	-0.15	12	11741
12:02:39	18.15	18.20	18.20	-0.10	1	11729
12:02:24	18.15	18.20	18.15	-0.15	5	11728
12:01:26	18.15	18.20	18.15	-0.15	50	11723
12:01:19	18.15	18.20	18.20	-0.10	1	11673
12:00:37	18.15	18.20	18.20	-0.10	1	11672
11:59:56	18.15	18.20	18.15	-0.15	5	11671
11:58:42	18.15	18.20	18.20	-0.10	1	11666
11:58:16	18.15	18.20	18.20	-0.10	1	11665
11:58:08	18.15	18.20	18.20	-0.10	1	11664
11:57:56	18.15	18.20	18.20	-0.10	61	11663
11:56:28	18.15	18.20	18.15	-0.15	28	11602
11:56:26	18.15	18.20	18.20	-0.10	2	11574
11:55:53	18.15	18.20	18.20	-0.10	1	11572
11:55:33	18.15	18.20	18.20	-0.10	4	11571
11:55:27	18.15	18.20	18.20	-0.10	1	11567
11:54:48	18.15	18.20	18.20	-0.10	5	11566
11:54:31	18.15	18.20	18.20	-0.10	2	11561
11:53:52	18.15	18.20	18.20	-0.10	3	11559
11:53:47	18.15	18.20	18.20	-0.10	3	11556
11:53:37	18.15	18.20	18.20	-0.10	1	11553
11:53:22	18.15	18.20	18.20	-0.10	1	11552
11:53:04	18.15	18.20	18.20	-0.10	5	11551
11:52:35	18.15	18.20	18.15	-0.15	1	11546
11:52:07	18.15	18.20	18.15	-0.15	5	11545
11:51:46	18.15	18.20	18.20	-0.10	5	11540
11:51:21	18.15	18.20	18.20	-0.10	1	11535
11:51:11	18.15	18.20	18.20	-0.10	8	11534
11:51:03	18.15	18.20	18.20	-0.10	10	11526
11:50:52	18.15	18.20	18.15	-0.15	1	11516
11:50:44	18.15	18.20	18.20	-0.10	1	11515
11:50:35	18.15	18.20	18.20	-0.10	5	11514
11:50:34	18.15	18.20	18.15	-0.15	5	11509
11:50:32	18.15	18.20	18.20	-0.10	5	11504
11:50:26	18.15	18.20	18.20	-0.10	3	11499
11:50:07	18.15	18.20	18.20	-0.10	1	11496
11:49:58	18.15	18.20	18.20	-0.10	3	11495
11:49:53	18.15	18.20	18.20	-0.10	1	11492
11:49:45	18.15	18.20	18.20	-0.10	2	11491
11:49:36	18.15	18.20	18.20	-0.10	1	11489
11:49:31	18.15	18.20	18.20	-0.10	1	11488
11:49:31	18.15	18.20	18.20	-0.10	1	11487
11:49:10	18.15	18.20	18.20	-0.10	1	11486
11:49:06	18.15	18.20	18.20	-0.10	1	11485
11:48:58	18.15	18.20	18.15	-0.15	1	11484
11:48:36	18.15	18.20	18.15	-0.15	4	11483
11:47:49	18.15	18.20	18.20	-0.10	34	11479
11:47:47	18.15	18.20	18.20	-0.10	70	11445
11:47:27	18.15	18.20	18.20	-0.10	1	11375
11:47:21	18.15	18.20	18.15	-0.15	1	11374
11:46:56	18.15	18.20	18.15	-0.15	1	11373
11:46:55	18.15	18.20	18.15	-0.15	5	11372
11:46:39	18.15	18.20	18.15	-0.15	1	11367
11:46:28	18.15	18.20	18.15	-0.15	2	11366
11:46:04	18.15	18.20	18.15	-0.15	1	11364
11:46:00	18.15	18.20	18.15	-0.15	1	11363
11:45:52	18.15	18.20	18.20	-0.10	10	11362
11:45:10	18.15	18.20	18.20	-0.10	10	11352
11:45:04	18.15	18.20	18.15	-0.15	1	11342
11:45:04	18.15	18.20	18.15	-0.15	10	11341
11:44:51	18.15	18.20	18.15	-0.15	5	11331
11:44:39	18.15	18.20	18.15	-0.15	1	11326
11:44:29	18.15	18.20	18.15	-0.15	1	11325
11:44:29	18.15	18.20	18.15	-0.15	6	11324
11:43:51	18.15	18.20	18.15	-0.15	1	11318
11:43:47	18.15	18.20	18.15	-0.15	1	11317
11:42:57	18.15	18.20	18.15	-0.15	9	11316
11:42:57	18.15	18.20	18.15	-0.15	91	11307
11:42:55	18.15	18.20	18.15	-0.15	1	11216
11:42:47	18.15	18.20	18.15	-0.15	4	11215
11:42:47	18.15	18.20	18.15	-0.15	100	11211
11:42:43	18.15	18.20	18.15	-0.15	5	11111
11:42:20	18.15	18.20	18.15	-0.15	1	11106
11:41:40	18.15	18.20	18.15	-0.15	3	11105
11:40:55	18.15	18.20	18.15	-0.15	1	11102
11:40:53	18.15	18.20	18.20	-0.10	2	11101
11:40:35	18.15	18.20	18.15	-0.15	5	11099
11:40:21	18.15	18.20	18.20	-0.10	1	11094
11:39:25	18.15	18.20	18.15	-0.15	1	11093
11:38:30	18.15	18.20	18.15	-0.15	1	11092
11:38:28	18.15	18.20	18.15	-0.15	5	11091
11:38:03	18.15	18.20	18.15	-0.15	2	11086
11:37:21	18.15	18.20	18.20	-0.10	2	11084
11:36:44	18.15	18.20	18.15	-0.15	1	11082
11:36:22	18.15	18.20	18.15	-0.15	5	11081
11:36:14	18.15	18.20	18.15	-0.15	1	11076
11:36:14	18.15	18.20	18.20	-0.10	2	11075
11:36:13	18.15	18.20	18.20	-0.10	1	11073
11:35:32	18.15	18.20	18.20	-0.10	1	11072
11:35:15	18.15	18.20	18.15	-0.15	1	11071
11:35:00	18.15	18.20	18.15	-0.15	1	11070
11:34:35	18.15	18.20	18.20	-0.10	5	11069
11:34:27	18.15	18.20	18.15	-0.15	1	11064
11:34:27	18.15	18.20	18.20	-0.10	2	11063
11:34:22	18.15	18.20	18.15	-0.15	2	11061
11:34:15	18.15	18.20	18.15	-0.15	5	11059
11:33:48	18.15	18.20	18.15	-0.15	1	11054
11:33:48	18.15	18.20	18.20	-0.10	5	11053
11:33:24	18.15	18.20	18.20	-0.10	1	11048
11:33:17	18.15	18.20	18.20	-0.10	1	11047
11:32:51	18.15	18.20	18.15	-0.15	1	11046
11:32:51	18.15	18.20	18.20	-0.10	10	11045
11:32:46	18.15	18.20	18.15	-0.15	1	11035
11:32:46	18.15	18.20	18.15	-0.15	8	11034
11:32:43	18.15	18.20	18.15	-0.15	3	11026
11:32:14	18.15	18.20	18.15	-0.15	3	11023
11:32:07	18.15	18.20	18.15	-0.15	1	11020
11:32:07	18.15	18.20	18.15	-0.15	5	11019
11:31:59	18.15	18.20	18.15	-0.15	1	11014
11:31:38	18.15	18.20	18.15	-0.15	1	11013
11:31:01	18.15	18.20	18.20	-0.10	1	11012
11:30:50	18.15	18.20	18.15	-0.15	1	11011
11:30:50	18.15	18.20	18.15	-0.15	16	11010
11:30:50	18.15	18.20	18.15	-0.15	150	10994
11:30:41	18.15	18.20	18.20	-0.10	2	10844
11:30:24	18.15	18.20	18.20	-0.10	1	10842
11:30:21	18.15	18.20	18.15	-0.15	3	10841
11:30:21	18.15	18.20	18.15	-0.15	30	10838
11:29:59	18.15	18.20	18.15	-0.15	5	10808
11:28:46	18.15	18.20	18.15	-0.15	1	10803
11:28:46	18.15	18.20	18.20	-0.10	1	10802
11:28:43	18.15	18.20	18.15	-0.15	3	10801
11:28:33	18.15	18.20	18.20	-0.10	5	10798
11:27:52	18.15	18.20	18.15	-0.15	1	10793
11:27:52	18.15	18.20	18.15	-0.15	5	10792
11:27:32	18.15	18.20	18.15	-0.15	1	10787
11:27:31	18.15	18.20	18.20	-0.10	10	10786
11:27:18	18.15	18.20	18.15	-0.15	1	10776
11:27:15	18.15	18.20	18.15	-0.15	1	10775
11:27:06	18.15	18.20	18.15	-0.15	1	10774
11:27:00	18.15	18.20	18.15	-0.15	1	10773
11:26:46	18.15	18.20	18.15	-0.15	1	10772
11:26:46	18.15	18.20	18.15	-0.15	3	10771
11:25:45	18.15	18.20	18.15	-0.15	5	10768
11:25:24	18.15	18.20	18.20	-0.10	1	10763
11:24:26	18.15	18.20	18.15	-0.15	2	10762
11:23:57	18.15	18.20	18.15	-0.15	1	10760
11:23:57	18.15	18.20	18.15	-0.15	1	10759
11:23:44	18.15	18.20	18.15	-0.15	3	10758
11:23:39	18.15	18.20	18.15	-0.15	5	10755
11:23:04	18.15	18.20	18.15	-0.15	1	10750
11:23:00	18.15	18.20	18.15	-0.15	1	10749
11:23:00	18.15	18.20	18.15	-0.15	2	10748
11:23:00	18.15	18.20	18.20	-0.10	2	10746
11:22:52	18.15	18.20	18.15	-0.15	2	10744
11:22:52	18.15	18.20	18.15	-0.15	20	10742
11:22:20	18.15	18.20	18.15	-0.15	4	10722
11:22:13	18.15	18.20	18.15	-0.15	1	10718
11:22:07	18.15	18.20	18.15	-0.15	2	10717
11:22:07	18.15	18.20	18.15	-0.15	13	10715
11:21:42	18.15	18.20	18.15	-0.15	1	10702
11:21:31	18.15	18.20	18.15	-0.15	5	10701
11:21:28	18.15	18.20	18.15	-0.15	1	10696
11:21:28	18.15	18.20	18.15	-0.15	5	10695
11:21:04	18.15	18.20	18.15	-0.15	2	10690
11:20:51	18.15	18.20	18.15	-0.15	1	10688
11:20:51	18.15	18.20	18.15	-0.15	10	10687
11:20:43	18.15	18.20	18.15	-0.15	2	10677
11:19:43	18.15	18.20	18.15	-0.15	2	10675
11:19:34	18.15	18.20	18.15	-0.15	1	10673
11:19:34	18.15	18.20	18.15	-0.15	1	10672
11:19:26	18.15	18.20	18.15	-0.15	5	10671
11:19:06	18.15	18.20	18.15	-0.15	1	10666
11:19:05	18.15	18.20	18.15	-0.15	6	10665
11:18:53	18.15	18.20	18.15	-0.15	2	10659
11:18:36	18.15	18.20	18.20	-0.10	5	10657
11:18:18	18.15	18.20	18.15	-0.15	1	10652
11:18:17	18.15	18.20	18.15	-0.15	3	10651
11:18:02	18.15	18.20	18.15	-0.15	1	10648
11:18:00	18.15	18.20	18.15	-0.15	1	10647
11:17:29	18.15	18.20	18.15	-0.15	4	10646
11:17:26	18.15	18.20	18.15	-0.15	2	10642
11:17:25	18.15	18.20	18.15	-0.15	1	10640
11:17:25	18.15	18.20	18.15	-0.15	1	10639
11:17:21	18.15	18.20	18.15	-0.15	5	10638
11:17:06	18.15	18.20	18.15	-0.15	2	10633
11:16:53	18.15	18.20	18.15	-0.15	1	10631
11:16:48	18.15	18.20	18.15	-0.15	1	10630
11:16:27	18.15	18.20	18.15	-0.15	1	10629
11:16:27	18.15	18.20	18.15	-0.15	2	10628
11:16:16	18.15	18.20	18.15	-0.15	1	10626
11:16:15	18.15	18.20	18.15	-0.15	2	10625
11:16:15	18.15	18.20	18.20	-0.10	30	10623
11:15:24	18.15	18.20	18.15	-0.15	1	10593
11:15:23	18.15	18.20	18.15	-0.15	33	10592
11:15:23	18.15	18.20	18.15	-0.15	1	10559
11:15:23	18.15	18.20	18.15	-0.15	2	10558
11:15:23	18.15	18.20	18.15	-0.15	320	10556
11:15:20	18.15	18.20	18.15	-0.15	1	10236
11:15:20	18.15	18.20	18.15	-0.15	9	10235
11:15:14	18.15	18.20	18.15	-0.15	5	10226
11:14:38	18.15	18.20	18.20	-0.10	2	10221
11:14:06	18.15	18.20	18.15	-0.15	1	10219
11:14:05	18.15	18.20	18.15	-0.15	1	10218
11:14:05	18.15	18.20	18.15	-0.15	2	10217
11:13:09	18.15	18.20	18.15	-0.15	5	10215
11:12:56	18.15	18.20	18.20	-0.10	1	10210
11:12:35	18.15	18.20	18.15	-0.15	2	10209
11:12:16	18.15	18.20	18.20	-0.10	1	10207
11:11:59	18.15	18.20	18.15	-0.15	1	10206
11:11:59	18.15	18.20	18.20	-0.10	2	10205
11:11:27	18.15	18.20	18.20	-0.10	2	10203
11:11:26	18.15	18.20	18.20	-0.10	5	10201
11:11:19	18.15	18.20	18.15	-0.15	1	10196
11:11:19	18.15	18.20	18.20	-0.10	5	10195
11:11:05	18.15	18.20	18.15	-0.15	5	10190
11:10:41	18.15	18.20	18.20	-0.10	1	10185
11:10:40	18.15	18.20	18.15	-0.15	8	10184
11:10:40	18.15	18.20	18.15	-0.15	86	10176
11:10:39	18.15	18.20	18.15	-0.15	2	10090
11:10:39	18.15	18.20	18.15	-0.15	3	10088
11:10:39	18.15	18.20	18.15	-0.15	2	10085
11:10:39	18.15	18.20	18.15	-0.15	40	10083
11:10:39	18.15	18.20	18.15	-0.15	2	10043
11:10:39	18.15	18.20	18.15	-0.15	6	10041
11:10:39	18.20	18.25	18.20	-0.10	8	10035
11:10:39	18.20	18.25	18.20	-0.10	499	10027
11:10:36	18.20	18.25	18.20	-0.10	1	9528
11:10:36	18.20	18.25	18.20	-0.10	12	9527
11:10:34	18.20	18.25	18.20	-0.10	1	9515
11:10:27	18.20	18.25	18.20	-0.10	1	9514
11:10:27	18.20	18.25	18.20	-0.10	9	9513
11:10:25	18.20	18.25	18.20	-0.10	3	9504
11:10:24	18.20	18.25	18.20	-0.10	30	9501
11:10:10	18.20	18.25	18.20	-0.10	1	9471
11:09:54	18.20	18.25	18.20	-0.10	1	9470
11:09:44	18.20	18.25	18.20	-0.10	2	9469
11:09:43	18.20	18.25	18.20	-0.10	11	9467
11:09:32	18.20	18.25	18.20	-0.10	2	9456
11:09:22	18.20	18.25	18.20	-0.10	2	9454
11:09:18	18.20	18.25	18.20	-0.10	1	9452
11:09:18	18.20	18.25	18.20	-0.10	9	9451
11:09:14	18.20	18.25	18.20	-0.10	3	9442
11:09:14	18.20	18.25	18.25	-0.05	35	9439
11:09:13	18.20	18.25	18.20	-0.10	1	9404
11:09:13	18.20	18.25	18.25	-0.05	1	9403
11:09:02	18.20	18.25	18.20	-0.10	5	9402
11:08:50	18.20	18.25	18.20	-0.10	1	9397
11:08:50	18.20	18.25	18.20	-0.10	7	9396
11:08:25	18.20	18.25	18.25	-0.05	1	9389
11:08:18	18.20	18.25	18.20	-0.10	1	9388
11:08:17	18.20	18.25	18.20	-0.10	8	9387
11:08:13	18.20	18.25	18.20	-0.10	2	9379
11:08:13	18.20	18.25	18.20	-0.10	20	9377
11:08:08	18.20	18.25	18.20	-0.10	1	9357
11:07:49	18.20	18.25	18.20	-0.10	1	9356
11:07:48	18.20	18.25	18.20	-0.10	3	9355
11:07:42	18.20	18.25	18.20	-0.10	1	9352
11:07:41	18.20	18.25	18.20	-0.10	5	9351
11:07:34	18.20	18.25	18.20	-0.10	2	9346
11:06:58	18.20	18.25	18.20	-0.10	5	9344
11:06:36	18.20	18.25	18.20	-0.10	1	9339
11:06:36	18.20	18.25	18.20	-0.10	1	9338
11:06:34	18.20	18.25	18.20	-0.10	4	9337
11:06:14	18.20	18.25	18.20	-0.10	1	9333
11:06:09	18.20	18.25	18.25	-0.05	1	9332
11:06:05	18.20	18.25	18.20	-0.10	1	9331
11:06:01	18.20	18.25	18.20	-0.10	2	9330
11:06:00	18.20	18.25	18.20	-0.10	1	9328
11:06:00	18.20	18.25	18.20	-0.10	5	9327
11:05:24	18.20	18.25	18.20	-0.10	1	9322
11:05:22	18.20	18.25	18.20	-0.10	2	9321
11:05:22	18.20	18.25	18.20	-0.10	15	9319
11:05:13	18.20	18.25	18.20	-0.10	2	9304
11:05:00	18.20	18.25	18.25	-0.05	1	9302
11:05:00	18.20	18.25	18.20	-0.10	1	9301
11:04:59	18.20	18.25	18.20	-0.10	2	9300
11:04:57	18.20	18.25	18.20	-0.10	1	9298
11:04:57	18.20	18.25	18.20	-0.10	5	9297
11:04:18	18.20	18.25	18.20	-0.10	1	9292
11:04:09	18.20	18.25	18.25	-0.05	6	9291
11:04:07	18.20	18.25	18.20	-0.10	1	9285
11:04:07	18.20	18.25	18.20	-0.10	4	9284
11:04:05	18.20	18.25	18.20	-0.10	1	9280
11:03:53	18.20	18.25	18.25	-0.05	1	9279
11:03:39	18.20	18.25	18.20	-0.10	1	9278
11:03:12	18.20	18.25	18.20	-0.10	2	9277
11:03:11	18.20	18.25	18.20	-0.10	18	9275
11:02:55	18.20	18.25	18.20	-0.10	1	9257
11:02:55	18.20	18.25	18.25	-0.05	1	9256
11:02:54	18.20	18.25	18.20	-0.10	5	9255
11:01:43	18.20	18.25	18.25	-0.05	1	9250
11:01:37	18.20	18.25	18.25	-0.05	1	9249
11:01:20	18.20	18.25	18.20	-0.10	1	9248
11:01:19	18.20	18.25	18.20	-0.10	4	9247
11:01:03	18.20	18.25	18.25	-0.05	1	9243
11:00:30	18.20	18.25	18.25	-0.05	3	9242
11:00:26	18.20	18.25	18.25	-0.05	1	9239
11:00:11	18.20	18.25	18.25	-0.05	1	9238
11:00:00	18.20	18.25	18.20	-0.10	1	9237
10:59:22	18.20	18.25	18.25	-0.05	1	9236
10:59:05	18.20	18.25	18.25	-0.05	5	9235
10:58:01	18.20	18.25	18.20	-0.10	5	9230
10:57:06	18.20	18.25	18.25	-0.05	1	9225
10:57:03	18.20	18.25	18.20	-0.10	10	9224
10:56:39	18.20	18.25	18.20	-0.10	2	9214
10:55:48	18.20	18.25	18.25	-0.05	10	9212
10:55:41	18.20	18.25	18.20	-0.10	1	9202
10:55:36	18.20	18.25	18.25	-0.05	1	9201
10:55:24	18.20	18.25	18.25	-0.05	34	9200
10:55:23	18.20	18.25	18.25	-0.05	1	9166
10:54:55	18.20	18.25	18.20	-0.10	1	9165
10:54:52	18.20	18.25	18.25	-0.05	1	9164
10:54:42	18.20	18.25	18.20	-0.10	12	9163
10:54:36	18.20	18.25	18.25	-0.05	1	9151
10:54:25	18.20	18.25	18.20	-0.10	2	9150
10:54:16	18.20	18.25	18.20	-0.10	21	9148
10:54:14	18.20	18.25	18.20	-0.10	2	9127
10:53:52	18.20	18.25	18.25	-0.05	1	9125
10:53:15	18.20	18.25	18.25	-0.05	1	9124
10:52:50	18.20	18.25	18.25	-0.05	1	9123
10:52:35	18.20	18.25	18.25	-0.05	1	9122
10:52:15	18.20	18.25	18.20	-0.10	4	9121
10:52:12	18.20	18.25	18.20	-0.10	5	9117
10:51:53	18.20	18.25	18.25	-0.05	50	9112
10:51:50	18.20	18.25	18.20	-0.10	5	9062
10:51:49	18.20	18.25	18.20	-0.10	3	9057
10:51:05	18.20	18.25	18.20	-0.10	5	9054
10:51:02	18.20	18.25	18.20	-0.10	5	9049
10:50:57	18.20	18.25	18.25	-0.05	5	9044
10:50:42	18.20	18.25	18.25	-0.05	8	9039
10:50:19	18.20	18.25	18.25	-0.05	1	9031
10:50:15	18.20	18.25	18.20	-0.10	1	9030
10:50:02	18.20	18.25	18.20	-0.10	2	9029
10:49:54	18.20	18.25	18.20	-0.10	5	9027
10:49:30	18.20	18.25	18.20	-0.10	2	9022
10:49:22	18.20	18.25	18.20	-0.10	2	9020
10:49:05	18.20	18.25	18.20	-0.10	1	9018
10:49:00	18.20	18.25	18.20	-0.10	1	9017
10:48:16	18.20	18.25	18.20	-0.10	1	9016
10:48:04	18.20	18.25	18.25	-0.05	1	9015
10:48:01	18.20	18.25	18.20	-0.10	5	9014
10:47:48	18.20	18.25	18.20	-0.10	3	9009
10:47:38	18.20	18.25	18.20	-0.10	1	9006
10:47:26	18.20	18.25	18.20	-0.10	3	9005
10:47:23	18.20	18.25	18.25	-0.05	2	9002
10:47:22	18.20	18.25	18.20	-0.10	10	9000
10:46:49	18.20	18.25	18.20	-0.10	1	8990
10:46:40	18.20	18.25	18.20	-0.10	1	8989
10:46:07	18.20	18.25	18.20	-0.10	5	8988
10:46:00	18.20	18.25	18.25	-0.05	1	8983
10:45:57	18.20	18.25	18.25	-0.05	5	8982
10:45:48	18.20	18.25	18.25	-0.05	1	8977
10:45:42	18.20	18.25	18.25	-0.05	1	8976
10:45:34	18.20	18.25	18.25	-0.05	1	8975
10:45:32	18.20	18.25	18.25	-0.05	6	8974
10:45:30	18.20	18.25	18.20	-0.10	4	8968
10:45:18	18.20	18.25	18.25	-0.05	1	8964
10:45:02	18.20	18.25	18.20	-0.10	2	8963
10:44:46	18.20	18.25	18.20	-0.10	18	8961
10:44:28	18.20	18.25	18.20	-0.10	50	8943
10:44:28	18.20	18.25	18.20	-0.10	3	8893
10:44:26	18.20	18.25	18.20	-0.10	5	8890
10:44:25	18.20	18.25	18.20	-0.10	2	8885
10:44:14	18.20	18.25	18.20	-0.10	5	8883
10:44:06	18.20	18.25	18.20	-0.10	10	8878
10:43:57	18.20	18.25	18.20	-0.10	5	8868
10:43:49	18.20	18.25	18.20	-0.10	2	8863
10:43:45	18.20	18.25	18.20	-0.10	5	8861
10:43:33	18.20	18.25	18.20	-0.10	5	8856
10:43:33	18.20	18.25	18.25	-0.05	1	8851
10:43:21	18.20	18.25	18.20	-0.10	1	8850
10:43:11	18.20	18.25	18.20	-0.10	2	8849
10:43:07	18.20	18.25	18.20	-0.10	4	8847
10:43:00	18.20	18.25	18.20	-0.10	1	8843
10:42:23	18.20	18.25	18.20	-0.10	5	8842
10:42:08	18.20	18.25	18.20	-0.10	4	8837
10:41:23	18.20	18.25	18.20	-0.10	1	8833
10:41:17	18.20	18.25	18.25	-0.05	1	8832
10:40:35	18.20	18.25	18.25	-0.05	3	8831
10:40:32	18.20	18.25	18.20	-0.10	5	8828
10:40:16	18.20	18.25	18.20	-0.10	2	8823
10:39:02	18.20	18.25	18.25	-0.05	1	8821
10:38:43	18.20	18.25	18.20	-0.10	5	8820
10:38:43	18.20	18.25	18.25	-0.05	1	8815
10:38:05	18.20	18.25	18.20	-0.10	1	8814
10:37:59	18.20	18.25	18.20	-0.10	1	8813
10:37:59	18.20	18.25	18.25	-0.05	1	8812
10:37:40	18.20	18.25	18.25	-0.05	10	8811
10:37:18	18.20	18.25	18.20	-0.10	5	8801
10:36:55	18.20	18.25	18.20	-0.10	5	8796
10:36:41	18.20	18.25	18.25	-0.05	1	8791
10:36:36	18.20	18.25	18.20	-0.10	7	8790
10:35:08	18.20	18.25	18.20	-0.10	5	8783
10:35:00	18.20	18.25	18.20	-0.10	1	8778
10:34:22	18.20	18.25	18.25	-0.05	1	8777
10:33:03	18.20	18.25	18.20	-0.10	1	8776
10:32:00	18.20	18.25	18.25	-0.05	2	8775
10:31:53	18.20	18.25	18.25	-0.05	1	8773
10:31:41	18.20	18.25	18.25	-0.05	2	8772
10:30:54	18.20	18.25	18.25	-0.05	2	8770
10:30:48	18.20	18.25	18.25	-0.05	1	8768
10:30:43	18.20	18.25	18.25	-0.05	2	8767
10:29:42	18.20	18.25	18.20	-0.10	1	8765
10:27:33	18.20	18.25	18.20	-0.10	2	8764
10:27:33	18.20	18.25	18.20	-0.10	267	8762
10:27:18	18.20	18.25	18.20	-0.10	2	8495
10:27:09	18.20	18.25	18.25	-0.05	10	8493
10:27:07	18.20	18.25	18.20	-0.10	1	8483
10:26:53	18.20	18.25	18.25	-0.05	2	8482
10:26:24	18.20	18.25	18.25	-0.05	1	8480
10:26:06	18.20	18.25	18.25	-0.05	20	8479
10:25:58	18.20	18.25	18.20	-0.10	2	8459
10:25:30	18.20	18.25	18.20	-0.10	5	8457
10:25:21	18.20	18.25	18.20	-0.10	2	8452
10:25:19	18.20	18.25	18.25	-0.05	1	8450
10:25:01	18.20	18.25	18.20	-0.10	2	8449
10:24:42	18.25	18.30	18.25	-0.05	11	8447
10:24:42	18.25	18.30	18.25	-0.05	10	8436
10:24:41	18.25	18.30	18.25	-0.05	47	8426
10:24:40	18.25	18.30	18.25	-0.05	3	8379
10:24:40	18.25	18.30	18.25	-0.05	1	8376
10:24:40	18.25	18.30	18.25	-0.05	97	8375
10:24:39	18.25	18.30	18.25	-0.05	1	8278
10:24:30	18.25	18.30	18.25	-0.05	1	8277
10:24:28	18.25	18.30	18.25	-0.05	1	8276
10:24:28	18.25	18.30	18.25	-0.05	10	8275
10:24:21	18.25	18.30	18.25	-0.05	8	8265
10:23:52	18.25	18.30	18.25	-0.05	1	8257
10:23:51	18.25	18.30	18.25	-0.05	5	8256
10:23:12	18.25	18.30	18.30	0	1	8251
10:22:54	18.25	18.30	18.25	-0.05	1	8250
10:22:39	18.25	18.30	18.25	-0.05	3	8249
10:22:30	18.25	18.30	18.25	-0.05	5	8246
10:22:24	18.25	18.30	18.25	-0.05	1	8241
10:22:16	18.25	18.30	18.25	-0.05	1	8240
10:22:16	18.25	18.30	18.25	-0.05	1	8239
10:22:14	18.25	18.30	18.25	-0.05	5	8238
10:22:12	18.25	18.30	18.25	-0.05	5	8233
10:21:42	18.25	18.30	18.25	-0.05	3	8228
10:21:36	18.25	18.30	18.30	0	2	8225
10:21:22	18.25	18.30	18.30	0	1	8223
10:20:58	18.25	18.30	18.30	0	3	8222
10:20:57	18.25	18.30	18.30	0	1	8219
10:19:37	18.25	18.30	18.30	0	11	8218
10:19:34	18.25	18.30	18.25	-0.05	2	8207
10:19:12	18.25	18.30	18.30	0	5	8205
10:19:00	18.25	18.30	18.30	0	5	8200
10:18:42	18.25	18.30	18.30	0	1	8195
10:18:24	18.25	18.30	18.30	0	1	8194
10:17:35	18.25	18.30	18.25	-0.05	8	8193
10:17:12	18.25	18.30	18.25	-0.05	2	8185
10:17:12	18.25	18.30	18.25	-0.05	2	8183
10:17:11	18.25	18.30	18.30	0	1	8181
10:16:26	18.25	18.30	18.30	0	1	8180
10:16:08	18.25	18.30	18.30	0	3	8179
10:15:52	18.25	18.30	18.30	0	1	8176
10:15:32	18.25	18.30	18.30	0	1	8175
10:15:26	18.25	18.30	18.30	0	20	8174
10:15:07	18.25	18.30	18.30	0	5	8154
10:14:46	18.25	18.30	18.30	0	2	8149
10:14:11	18.25	18.30	18.30	0	1	8147
10:14:05	18.25	18.30	18.30	0	1	8146
10:13:41	18.25	18.30	18.25	-0.05	1	8145
10:12:50	18.25	18.30	18.30	0	10	8144
10:11:55	18.25	18.30	18.30	0	1	8134
10:11:44	18.25	18.30	18.30	0	1	8133
10:11:37	18.25	18.30	18.25	-0.05	2	8132
10:11:35	18.20	18.25	18.25	-0.05	221	8130
10:11:14	18.20	18.25	18.20	-0.10	2	7909
10:10:41	18.20	18.25	18.25	-0.05	2	7907
10:10:36	18.20	18.25	18.20	-0.10	1	7905
10:10:17	18.20	18.25	18.25	-0.05	3	7904
10:10:17	18.20	18.25	18.25	-0.05	1	7901
10:10:14	18.20	18.25	18.25	-0.05	1	7900
10:09:39	18.20	18.25	18.25	-0.05	1	7899
10:09:31	18.20	18.25	18.25	-0.05	1	7898
10:09:16	18.20	18.25	18.25	-0.05	1	7897
10:09:10	18.20	18.25	18.20	-0.10	26	7896
10:08:52	18.20	18.25	18.25	-0.05	1	7870
10:08:28	18.20	18.25	18.25	-0.05	1	7869
10:08:02	18.20	18.25	18.25	-0.05	5	7868
10:07:33	18.20	18.25	18.20	-0.10	25	7863
10:07:24	18.20	18.25	18.25	-0.05	1	7838
10:07:04	18.20	18.25	18.25	-0.05	1	7837
10:06:56	18.20	18.25	18.25	-0.05	200	7836
10:06:42	18.20	18.25	18.25	-0.05	1	7636
10:05:50	18.20	18.25	18.20	-0.10	1	7635
10:05:14	18.20	18.25	18.20	-0.10	3	7634
10:05:08	18.20	18.25	18.25	-0.05	1	7631
10:04:39	18.20	18.25	18.25	-0.05	3	7630
10:04:38	18.20	18.25	18.25	-0.05	14	7627
10:04:34	18.20	18.25	18.25	-0.05	9	7613
10:04:12	18.20	18.25	18.20	-0.10	1	7604
10:04:02	18.20	18.25	18.25	-0.05	2	7603
10:03:56	18.20	18.25	18.25	-0.05	2	7601
10:03:54	18.20	18.25	18.25	-0.05	1	7599
10:03:41	18.20	18.25	18.25	-0.05	1	7598
10:03:34	18.20	18.25	18.25	-0.05	2	7597
10:03:23	18.20	18.25	18.25	-0.05	5	7595
10:03:17	18.20	18.25	18.20	-0.10	3	7590
10:02:52	18.20	18.25	18.25	-0.05	1	7587
10:02:47	18.20	18.25	18.25	-0.05	5	7586
10:01:50	18.20	18.25	18.25	-0.05	3	7581
10:01:44	18.20	18.25	18.25	-0.05	2	7578
10:01:40	18.20	18.25	18.20	-0.10	2	7576
10:01:16	18.20	18.25	18.25	-0.05	1	7574
10:01:04	18.20	18.25	18.25	-0.05	2	7573
10:01:02	18.20	18.25	18.25	-0.05	60	7571
10:01:00	18.20	18.25	18.25	-0.05	1	7511
10:00:49	18.20	18.25	18.25	-0.05	30	7510
10:00:45	18.20	18.25	18.25	-0.05	10	7480
10:00:37	18.20	18.25	18.25	-0.05	1	7470
10:00:35	18.20	18.25	18.25	-0.05	1	7469
10:00:34	18.20	18.25	18.25	-0.05	20	7468
10:00:31	18.20	18.25	18.25	-0.05	33	7448
09:59:58	18.20	18.25	18.25	-0.05	1	7415
09:59:22	18.20	18.25	18.25	-0.05	1	7414
09:59:05	18.20	18.25	18.20	-0.10	1	7413
09:59:00	18.20	18.25	18.20	-0.10	1	7412
09:58:49	18.20	18.25	18.20	-0.10	1	7411
09:58:26	18.20	18.25	18.20	-0.10	2	7410
09:58:22	18.20	18.25	18.20	-0.10	3	7408
09:58:21	18.20	18.25	18.25	-0.05	1	7405
09:58:01	18.20	18.25	18.25	-0.05	1	7404
09:58:00	18.20	18.25	18.25	-0.05	5	7403
09:57:47	18.20	18.25	18.25	-0.05	11	7398
09:56:51	18.20	18.25	18.20	-0.10	30	7387
09:56:45	18.20	18.25	18.20	-0.10	1	7357
09:56:39	18.20	18.25	18.25	-0.05	10	7356
09:56:26	18.20	18.25	18.20	-0.10	5	7346
09:56:24	18.20	18.25	18.20	-0.10	1	7341
09:56:06	18.20	18.25	18.25	-0.05	1	7340
09:55:46	18.20	18.25	18.20	-0.10	5	7339
09:55:36	18.20	18.25	18.25	-0.05	10	7334
09:55:33	18.20	18.25	18.25	-0.05	1	7324
09:55:25	18.20	18.25	18.25	-0.05	2	7323
09:55:17	18.20	18.25	18.25	-0.05	1	7321
09:55:15	18.20	18.25	18.20	-0.10	10	7320
09:55:06	18.20	18.25	18.25	-0.05	2	7310
09:55:04	18.20	18.25	18.25	-0.05	9	7308
09:54:53	18.20	18.25	18.25	-0.05	1	7299
09:54:52	18.20	18.25	18.25	-0.05	88	7298
09:54:52	18.20	18.25	18.25	-0.05	8	7210
09:54:51	18.20	18.25	18.25	-0.05	141	7202
09:54:51	18.20	18.25	18.25	-0.05	1	7061
09:54:51	18.20	18.25	18.25	-0.05	10	7060
09:54:38	18.20	18.25	18.25	-0.05	10	7050
09:54:37	18.20	18.25	18.20	-0.10	10	7040
09:54:15	18.20	18.25	18.25	-0.05	10	7030
09:53:50	18.20	18.25	18.25	-0.05	1	7020
09:53:45	18.20	18.25	18.25	-0.05	1	7019
09:53:11	18.20	18.25	18.20	-0.10	1	7018
09:52:56	18.20	18.25	18.20	-0.10	1	7017
09:52:46	18.20	18.25	18.25	-0.05	3	7016
09:52:43	18.20	18.25	18.25	-0.05	5	7013
09:52:42	18.20	18.25	18.25	-0.05	3	7008
09:51:34	18.20	18.25	18.25	-0.05	1	7005
09:51:30	18.20	18.25	18.25	-0.05	5	7004
09:51:19	18.20	18.25	18.25	-0.05	5	6999
09:50:58	18.20	18.25	18.25	-0.05	2	6994
09:50:33	18.20	18.25	18.20	-0.10	9	6992
09:50:30	18.20	18.25	18.20	-0.10	2	6983
09:49:57	18.20	18.25	18.20	-0.10	1	6981
09:49:56	18.15	18.20	18.20	-0.10	1	6980
09:49:56	18.20	18.25	18.20	-0.10	1	6979
09:49:24	18.15	18.20	18.20	-0.10	1	6978
09:49:24	18.15	18.20	18.20	-0.10	2	6977
09:49:24	18.20	18.25	18.20	-0.10	48	6975
09:49:19	18.20	18.25	18.25	-0.05	1	6927
09:49:13	18.20	18.25	18.20	-0.10	1	6926
09:49:00	18.20	18.25	18.25	-0.05	10	6925
09:48:56	18.20	18.25	18.20	-0.10	5	6915
09:48:46	18.20	18.25	18.20	-0.10	3	6910
09:48:43	18.20	18.25	18.25	-0.05	5	6907
09:48:36	18.20	18.25	18.20	-0.10	1	6902
09:48:32	18.20	18.25	18.20	-0.10	2	6901
09:47:52	18.20	18.25	18.20	-0.10	2	6899
09:47:03	18.20	18.25	18.25	-0.05	1	6897
09:46:50	18.15	18.20	18.20	-0.10	1	6896
09:46:41	18.15	18.20	18.15	-0.15	5	6895
09:46:31	18.20	18.25	18.20	-0.10	4	6890
09:46:21	18.20	18.25	18.15	-0.15	6	6886
09:46:21	18.20	18.25	18.20	-0.10	4	6880
09:46:14	18.15	18.20	18.20	-0.10	68	6876
09:45:55	18.15	18.20	18.15	-0.15	28	6808
09:45:52	18.15	18.20	18.15	-0.15	4	6780
09:45:49	18.15	18.20	18.20	-0.10	2	6776
09:45:46	18.15	18.20	18.15	-0.15	4	6774
09:45:43	18.15	18.20	18.15	-0.15	4	6770
09:45:39	18.15	18.20	18.15	-0.15	4	6766
09:45:33	18.15	18.20	18.15	-0.15	4	6762
09:45:05	18.15	18.20	18.15	-0.15	50	6758
09:44:58	18.15	18.20	18.15	-0.15	5	6708
09:44:52	18.15	18.20	18.15	-0.15	5	6703
09:44:48	18.15	18.20	18.20	-0.10	1	6698
09:44:47	18.15	18.20	18.15	-0.15	5	6697
09:44:42	18.15	18.20	18.20	-0.10	1	6692
09:44:41	18.15	18.20	18.15	-0.15	5	6691
09:44:39	18.15	18.20	18.20	-0.10	29	6686
09:44:30	18.15	18.20	18.20	-0.10	20	6657
09:44:25	18.15	18.20	18.20	-0.10	20	6637
09:44:20	18.15	18.20	18.20	-0.10	20	6617
09:44:17	18.15	18.20	18.20	-0.10	1	6597
09:44:10	18.15	18.20	18.20	-0.10	5	6596
09:44:09	18.15	18.20	18.20	-0.10	1	6591
09:44:09	18.15	18.20	18.20	-0.10	20	6590
09:44:04	18.15	18.20	18.20	-0.10	2	6570
09:43:44	18.15	18.20	18.20	-0.10	20	6568
09:43:20	18.15	18.20	18.20	-0.10	5	6548
09:43:17	18.15	18.20	18.20	-0.10	1	6543
09:43:15	18.15	18.20	18.20	-0.10	2	6542
09:43:06	18.15	18.20	18.20	-0.10	1	6540
09:42:52	18.15	18.20	18.20	-0.10	1	6539
09:42:32	18.15	18.20	18.20	-0.10	1	6538
09:41:19	18.15	18.20	18.15	-0.15	3	6537
09:40:36	18.15	18.20	18.15	-0.15	4	6534
09:40:24	18.15	18.20	18.15	-0.15	1	6530
09:40:16	18.15	18.20	18.20	-0.10	1	6529
09:40:01	18.15	18.20	18.15	-0.15	3	6528
09:39:59	18.15	18.20	18.20	-0.10	2	6525
09:39:19	18.15	18.20	18.20	-0.10	4	6523
09:39:04	18.15	18.20	18.20	-0.10	5	6519
09:39:00	18.15	18.20	18.20	-0.10	1	6514
09:38:45	18.15	18.20	18.20	-0.10	30	6513
09:38:43	18.15	18.20	18.20	-0.10	2	6483
09:38:01	18.15	18.20	18.20	-0.10	1	6481
09:37:51	18.15	18.20	18.20	-0.10	1	6480
09:37:47	18.15	18.20	18.20	-0.10	20	6479
09:37:36	18.15	18.20	18.20	-0.10	1	6459
09:37:16	18.15	18.20	18.20	-0.10	1	6458
09:36:51	18.15	18.20	18.20	-0.10	1	6457
09:36:05	18.15	18.20	18.20	-0.10	10	6456
09:35:58	18.15	18.20	18.20	-0.10	1	6446
09:35:58	18.15	18.20	18.20	-0.10	1	6445
09:35:49	18.15	18.20	18.20	-0.10	3	6444
09:35:40	18.15	18.20	18.20	-0.10	5	6441
09:34:42	18.15	18.20	18.20	-0.10	1	6436
09:34:15	18.15	18.20	18.20	-0.10	1	6435
09:34:10	18.15	18.20	18.20	-0.10	2	6434
09:33:40	18.15	18.20	18.20	-0.10	2	6432
09:33:24	18.15	18.20	18.20	-0.10	2	6430
09:33:20	18.15	18.20	18.20	-0.10	1	6428
09:33:07	18.15	18.20	18.20	-0.10	2	6427
09:32:35	18.15	18.20	18.20	-0.10	1	6425
09:32:33	18.15	18.20	18.20	-0.10	3	6424
09:32:21	18.15	18.20	18.20	-0.10	3	6421
09:32:16	18.15	18.20	18.20	-0.10	5	6418
09:32:04	18.15	18.20	18.20	-0.10	1	6413
09:31:55	18.15	18.20	18.20	-0.10	5	6412
09:31:13	18.15	18.20	18.20	-0.10	3	6407
09:31:10	18.15	18.20	18.15	-0.15	1	6404
09:31:07	18.15	18.20	18.15	-0.15	4	6403
09:31:02	18.15	18.20	18.15	-0.15	1	6399
09:30:49	18.15	18.20	18.20	-0.10	2	6398
09:30:38	18.15	18.20	18.20	-0.10	1	6396
09:30:25	18.15	18.20	18.20	-0.10	2	6395
09:30:22	18.15	18.20	18.20	-0.10	1	6393
09:29:56	18.15	18.20	18.20	-0.10	15	6392
09:29:34	18.15	18.20	18.20	-0.10	8	6377
09:29:33	18.15	18.20	18.15	-0.15	2	6369
09:29:24	18.15	18.20	18.20	-0.10	20	6367
09:29:06	18.10	18.20	18.20	-0.10	1	6347
09:29:05	18.10	18.15	18.15	-0.15	106	6346
09:29:05	18.10	18.15	18.15	-0.15	5	6240
09:28:52	18.10	18.15	18.15	-0.15	5	6235
09:28:43	18.10	18.15	18.10	-0.20	1	6230
09:28:29	18.10	18.15	18.10	-0.20	8	6229
09:28:23	18.10	18.15	18.15	-0.15	2	6221
09:28:13	18.10	18.15	18.10	-0.20	1	6219
09:28:05	18.10	18.15	18.15	-0.15	2	6218
09:27:47	18.10	18.15	18.15	-0.15	10	6216
09:27:45	18.10	18.15	18.15	-0.15	2	6206
09:27:27	18.10	18.15	18.15	-0.15	3	6204
09:27:27	18.10	18.15	18.15	-0.15	2	6201
09:27:22	18.10	18.15	18.15	-0.15	2	6199
09:27:22	18.10	18.15	18.15	-0.15	2	6197
09:27:00	18.10	18.15	18.15	-0.15	21	6195
09:26:30	18.10	18.15	18.15	-0.15	2	6174
09:26:26	18.10	18.15	18.10	-0.20	1	6172
09:26:20	18.10	18.15	18.10	-0.20	2	6171
09:26:18	18.10	18.15	18.10	-0.20	9	6169
09:26:16	18.10	18.15	18.10	-0.20	2	6160
09:26:07	18.10	18.15	18.10	-0.20	10	6158
09:26:01	18.10	18.15	18.10	-0.20	1	6148
09:25:53	18.10	18.15	18.10	-0.20	1	6147
09:25:24	18.10	18.15	18.10	-0.20	2	6146
09:25:21	18.10	18.15	18.15	-0.15	2	6144
09:25:19	18.10	18.15	18.10	-0.20	2	6142
09:25:17	18.10	18.15	18.15	-0.15	3	6140
09:24:29	18.10	18.15	18.10	-0.20	20	6137
09:24:24	18.10	18.15	18.10	-0.20	10	6117
09:24:15	18.10	18.15	18.10	-0.20	10	6107
09:24:14	18.10	18.15	18.15	-0.15	1	6097
09:24:14	18.10	18.15	18.15	-0.15	1	6096
09:24:08	18.10	18.15	18.10	-0.20	2	6095
09:23:53	18.10	18.15	18.10	-0.20	3	6093
09:23:46	18.10	18.15	18.15	-0.15	2	6090
09:23:42	18.10	18.15	18.10	-0.20	1	6088
09:23:41	18.10	18.15	18.10	-0.20	2	6087
09:23:21	18.10	18.15	18.10	-0.20	10	6085
09:23:18	18.10	18.15	18.10	-0.20	6	6075
09:23:15	18.10	18.15	18.10	-0.20	30	6069
09:23:01	18.10	18.15	18.10	-0.20	6	6039
09:22:59	18.10	18.15	18.15	-0.15	2	6033
09:22:51	18.10	18.15	18.10	-0.20	5	6031
09:22:45	18.10	18.15	18.15	-0.15	1	6026
09:22:36	18.10	18.15	18.10	-0.20	12	6025
09:22:19	18.10	18.15	18.10	-0.20	1	6013
09:22:15	18.10	18.15	18.10	-0.20	9	6012
09:22:13	18.10	18.15	18.15	-0.15	1	6003
09:22:11	18.10	18.15	18.10	-0.20	2	6002
09:22:11	18.10	18.15	18.10	-0.20	127	6000
09:22:08	18.10	18.15	18.10	-0.20	3	5873
09:22:08	18.10	18.15	18.10	-0.20	220	5870
09:21:46	18.10	18.15	18.15	-0.15	2	5650
09:21:41	18.10	18.15	18.10	-0.20	3	5648
09:21:40	18.10	18.15	18.10	-0.20	4	5645
09:21:38	18.10	18.15	18.15	-0.15	13	5641
09:21:35	18.10	18.15	18.10	-0.20	1	5628
09:21:29	18.10	18.15	18.10	-0.20	20	5627
09:21:24	18.10	18.15	18.15	-0.15	1	5607
09:21:23	18.10	18.15	18.10	-0.20	2	5606
09:21:23	18.10	18.15	18.10	-0.20	127	5604
09:21:21	18.10	18.15	18.10	-0.20	1	5477
09:21:18	18.10	18.15	18.10	-0.20	30	5476
09:21:04	18.10	18.15	18.10	-0.20	5	5446
09:20:56	18.10	18.15	18.15	-0.15	1	5441
09:20:41	18.10	18.15	18.15	-0.15	1	5440
09:20:39	18.10	18.15	18.10	-0.20	37	5439
09:20:38	18.10	18.15	18.10	-0.20	273	5402
09:20:38	18.10	18.15	18.10	-0.20	160	5129
09:20:38	18.10	18.15	18.10	-0.20	273	4969
09:20:38	18.15	18.20	18.15	-0.15	182	4696
09:20:38	18.15	18.20	18.15	-0.15	273	4514
09:20:38	18.15	18.20	18.15	-0.15	273	4241
09:20:38	18.15	18.20	18.15	-0.15	273	3968
09:20:38	18.15	18.20	18.15	-0.15	273	3695
09:20:38	18.15	18.20	18.15	-0.15	273	3422
09:20:32	18.15	18.20	18.20	-0.10	1	3149
09:20:27	18.15	18.20	18.15	-0.15	1	3148
09:20:23	18.15	18.20	18.20	-0.10	3	3147
09:20:13	18.15	18.20	18.20	-0.10	3	3144
09:20:11	18.15	18.20	18.20	-0.10	2	3141
09:20:10	18.15	18.20	18.20	-0.10	1	3139
09:19:37	18.15	18.20	18.20	-0.10	1	3138
09:19:29	18.15	18.20	18.20	-0.10	1	3137
09:19:29	18.15	18.20	18.20	-0.10	2	3136
09:19:28	18.15	18.20	18.15	-0.15	3	3134
09:19:20	18.15	18.20	18.20	-0.10	2	3131
09:19:15	18.15	18.20	18.20	-0.10	1	3129
09:19:15	18.15	18.20	18.20	-0.10	5	3128
09:18:53	18.15	18.20	18.20	-0.10	10	3123
09:18:39	18.15	18.20	18.20	-0.10	1	3113
09:18:39	18.15	18.20	18.20	-0.10	5	3112
09:18:38	18.15	18.20	18.20	-0.10	2	3107
09:17:27	18.15	18.20	18.15	-0.15	2	3105
09:17:20	18.15	18.20	18.20	-0.10	5	3103
09:17:20	18.15	18.20	18.15	-0.15	4	3098
09:17:00	18.15	18.20	18.15	-0.15	2	3094
09:16:52	18.15	18.20	18.15	-0.15	2	3092
09:16:50	18.15	18.20	18.15	-0.15	1	3090
09:16:35	18.15	18.20	18.15	-0.15	10	3089
09:16:33	18.15	18.20	18.20	-0.10	36	3079
09:16:26	18.15	18.20	18.20	-0.10	1	3043
09:16:17	18.15	18.20	18.15	-0.15	3	3042
09:16:16	18.15	18.20	18.20	-0.10	20	3039
09:16:06	18.15	18.20	18.15	-0.15	1	3019
09:14:37	18.15	18.20	18.20	-0.10	1	3018
09:14:34	18.15	18.20	18.15	-0.15	25	3017
09:14:11	18.15	18.20	18.15	-0.15	1	2992
09:12:42	18.15	18.20	18.15	-0.15	1	2991
09:12:40	18.15	18.20	18.15	-0.15	1	2990
09:12:29	18.15	18.20	18.15	-0.15	7	2989
09:12:27	18.15	18.20	18.20	-0.10	2	2982
09:11:30	18.15	18.20	18.20	-0.10	1	2980
09:11:29	18.15	18.20	18.20	-0.10	10	2979
09:11:22	18.15	18.20	18.20	-0.10	10	2969
09:11:21	18.15	18.20	18.20	-0.10	1	2959
09:11:12	18.15	18.20	18.20	-0.10	10	2958
09:10:58	18.15	18.20	18.20	-0.10	20	2948
09:10:51	18.15	18.20	18.20	-0.10	2	2928
09:10:46	18.15	18.20	18.20	-0.10	10	2926
09:10:45	18.15	18.20	18.15	-0.15	3	2916
09:10:34	18.15	18.20	18.15	-0.15	1	2913
09:10:27	18.15	18.20	18.20	-0.10	5	2912
09:10:21	18.15	18.20	18.20	-0.10	1	2907
09:10:20	18.15	18.20	18.20	-0.10	1	2906
09:10:09	18.15	18.20	18.20	-0.10	1	2905
09:10:04	18.15	18.20	18.20	-0.10	1	2904
09:09:42	18.15	18.20	18.20	-0.10	5	2903
09:09:35	18.15	18.20	18.20	-0.10	2	2898
09:09:31	18.15	18.20	18.20	-0.10	1	2896
09:09:26	18.15	18.20	18.20	-0.10	1	2895
09:09:08	18.15	18.20	18.20	-0.10	2	2894
09:08:58	18.15	18.20	18.20	-0.10	3	2892
09:08:48	18.15	18.20	18.20	-0.10	5	2889
09:08:46	18.15	18.20	18.20	-0.10	20	2884
09:08:43	18.15	18.20	18.20	-0.10	5	2864
09:08:38	18.15	18.20	18.15	-0.15	1	2859
09:08:34	18.15	18.20	18.20	-0.10	2	2858
09:08:06	18.15	18.20	18.20	-0.10	2	2856
09:08:04	18.15	18.20	18.20	-0.10	3	2854
09:07:53	18.15	18.20	18.20	-0.10	2	2851
09:07:38	18.15	18.20	18.15	-0.15	3	2849
09:07:29	18.15	18.20	18.20	-0.10	3	2846
09:06:54	18.15	18.20	18.15	-0.15	1	2843
09:06:52	18.15	18.20	18.15	-0.15	1	2842
09:06:48	18.15	18.20	18.20	-0.10	2	2841
09:06:32	18.15	18.20	18.20	-0.10	3	2839
09:06:13	18.15	18.20	18.20	-0.10	3	2836
09:05:56	18.15	18.20	18.20	-0.10	20	2833
09:05:54	18.15	18.20	18.20	-0.10	3	2813
09:05:51	18.15	18.20	18.20	-0.10	1	2810
09:05:42	18.15	18.20	18.20	-0.10	20	2809
09:05:39	18.15	18.20	18.15	-0.15	72	2789
09:05:38	18.15	18.20	18.20	-0.10	5	2717
09:05:37	18.15	18.20	18.20	-0.10	2	2712
09:05:30	18.15	18.20	18.20	-0.10	1	2710
09:05:27	18.15	18.20	18.20	-0.10	2	2709
09:05:27	18.15	18.20	18.15	-0.15	2	2707
09:05:23	18.15	18.20	18.20	-0.10	1	2705
09:05:15	18.15	18.20	18.20	-0.10	2	2704
09:05:06	18.15	18.20	18.15	-0.15	1	2702
09:04:58	18.15	18.20	18.20	-0.10	5	2701
09:04:58	18.15	18.20	18.20	-0.10	1	2696
09:04:49	18.15	18.20	18.20	-0.10	1	2695
09:04:30	18.15	18.20	18.20	-0.10	2	2694
09:04:28	18.15	18.20	18.20	-0.10	1	2692
09:04:28	18.15	18.20	18.20	-0.10	5	2691
09:04:28	18.15	18.20	18.20	-0.10	1	2686
09:04:27	18.15	18.20	18.20	-0.10	1	2685
09:04:25	18.15	18.20	18.20	-0.10	15	2684
09:04:23	18.15	18.20	18.20	-0.10	1	2669
09:04:02	18.15	18.20	18.20	-0.10	3	2668
09:03:55	18.15	18.20	18.15	-0.15	6	2665
09:03:23	18.15	18.20	18.15	-0.15	1	2659
09:02:50	18.15	18.20	18.15	-0.15	9	2658
09:02:35	18.15	18.20	18.15	-0.15	29	2649
09:02:32	18.15	18.20	18.15	-0.15	167	2620
09:02:31	18.20	18.25	18.20	-0.10	48	2453
09:02:31	18.20	18.25	18.20	-0.10	273	2405
09:02:31	18.20	18.25	18.20	-0.10	273	2132
09:02:31	18.20	18.25	18.20	-0.10	273	1859
09:02:31	18.20	18.25	18.20	-0.10	273	1586
09:02:31	18.20	18.25	18.20	-0.10	273	1313
09:02:31	18.20	18.25	18.20	-0.10	273	1040
09:02:31	18.20	18.25	18.20	-0.10	13	767
09:02:14	18.20	18.25	18.25	-0.05	20	754
09:02:07	18.20	18.25	18.25	-0.05	5	734
09:01:53	18.20	18.25	18.25	-0.05	2	729
09:01:36	18.20	18.25	18.25	-0.05	32	727
09:01:20	18.20	18.25	18.25	-0.05	1	695
09:01:14	18.20	18.25	18.25	-0.05	1	694
09:01:11	18.20	18.25	18.25	-0.05	1	693
09:01:09	18.20	18.25	18.20	-0.10	3	692
09:00:54	18.20	18.25	18.25	-0.05	1	689
09:00:54	18.20	18.25	18.25	-0.05	1	688
09:00:50	18.20	18.25	18.25	-0.05	1	687
09:00:50	18.25	18.30	18.25	-0.05	1	686
09:00:50	18.25	18.30	18.25	-0.05	1	685
09:00:41	18.20	18.30	18.30	0	1	684
09:00:31	18.20	18.25	18.25	-0.05	6	683
09:00:27	18.20	18.25	18.25	-0.05	29	677
09:00:07	18.20	18.25	18.20	-0.10	26	648
09:00:05	18.25	18.30	18.25	-0.05	1	622
09:00:05	18.25	18.30	18.25	-0.05	1	621
09:00:05	18.25	18.30	18.25	-0.05	152	620
09:00:05	18.25	18.30	18.25	-0.05	51	468
09:00:05	--	--	18.25	-0.05	251	417

　

其他人也逛...

3M細滑牙線棒(150支)-附贈隨身盒

PChome 購物儲值25, 000元

PChome 購物儲值5, 000元

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值10, 000元

OPPO Reno11 (12G+256G)

PChome 購物儲值50, 000元

PChome 購物儲值1, 000元

MyCard 3290點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

Apple iPhone 15 Pro Max (256G)

Apple iPhone 15 Pro (128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple Pencil Pro

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

亞德客第2季營收創高估第3季出...

MyVideo上半年觀看破4.3億分鐘 ...

我的自選股

即時重大訊息

‧聚陽第2季營收76.94億元歷年同...
‧三大法人賣超台股305.39億元
‧鴻海越南子公司砸39億元擴關鍵...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。