最新【台股盤前】法人看輝達財報將成台股強弱指標熱門新台幣開盤升2.7分為32.32元

更新報價

彰　銀 (2801) 金融保險上市

18.50 ▼-0.10 -0.54% 3.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	19,118	18.50	67	18.55	1,049	18.65	18.65	18.40	18.60

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	18.50	18.55	18.50	-0.10	15	19118
13:30:00	18.50	18.55	18.50	-0.10	1499	19103
13:24:57	18.45	18.50	18.50	-0.10	1	17604
13:24:56	18.45	18.50	18.50	-0.10	1	17603
13:24:54	18.45	18.50	18.50	-0.10	4	17602
13:24:52	18.45	18.50	18.50	-0.10	2	17598
13:24:45	18.45	18.50	18.50	-0.10	2	17596
13:24:42	18.45	18.50	18.50	-0.10	1	17594
13:24:39	18.45	18.50	18.50	-0.10	1	17593
13:24:37	18.45	18.50	18.45	-0.15	2	17592
13:24:33	18.45	18.50	18.50	-0.10	1	17590
13:24:22	18.45	18.50	18.50	-0.10	1	17589
13:24:22	18.45	18.50	18.50	-0.10	1	17588
13:24:22	18.45	18.50	18.50	-0.10	1	17587
13:24:19	18.45	18.50	18.50	-0.10	1	17586
13:24:16	18.45	18.50	18.50	-0.10	5	17585
13:24:10	18.45	18.50	18.50	-0.10	2	17580
13:24:10	18.45	18.50	18.50	-0.10	3	17578
13:24:10	18.45	18.50	18.50	-0.10	4	17575
13:23:44	18.45	18.50	18.50	-0.10	5	17571
13:23:41	18.45	18.50	18.50	-0.10	1	17566
13:23:34	18.45	18.50	18.50	-0.10	5	17565
13:23:33	18.45	18.50	18.50	-0.10	1	17560
13:23:28	18.45	18.50	18.50	-0.10	1	17559
13:23:19	18.45	18.50	18.50	-0.10	1	17558
13:23:14	18.45	18.50	18.45	-0.15	2	17557
13:23:09	18.45	18.50	18.50	-0.10	1	17555
13:23:08	18.45	18.50	18.50	-0.10	1	17554
13:23:05	18.45	18.50	18.50	-0.10	2	17553
13:23:01	18.45	18.50	18.50	-0.10	3	17551
13:23:00	18.45	18.50	18.50	-0.10	1	17548
13:22:57	18.45	18.50	18.50	-0.10	28	17547
13:22:57	18.45	18.50	18.50	-0.10	5	17519
13:22:57	18.45	18.50	18.50	-0.10	5	17514
13:22:51	18.45	18.50	18.50	-0.10	6	17509
13:22:41	18.45	18.50	18.50	-0.10	5	17503
13:22:41	18.45	18.50	18.50	-0.10	1	17498
13:22:33	18.45	18.50	18.50	-0.10	6	17497
13:22:19	18.45	18.50	18.50	-0.10	1	17491
13:22:16	18.45	18.50	18.50	-0.10	10	17490
13:22:13	18.45	18.50	18.50	-0.10	5	17480
13:22:09	18.45	18.50	18.50	-0.10	4	17475
13:22:00	18.45	18.50	18.50	-0.10	1	17471
13:21:53	18.45	18.50	18.50	-0.10	3	17470
13:21:52	18.45	18.50	18.45	-0.15	2	17467
13:21:48	18.45	18.50	18.50	-0.10	2	17465
13:21:13	18.45	18.50	18.50	-0.10	1	17463
13:21:12	18.45	18.50	18.45	-0.15	19	17462
13:21:09	18.45	18.50	18.50	-0.10	5	17443
13:21:01	18.45	18.50	18.50	-0.10	1	17438
13:21:01	18.45	18.50	18.50	-0.10	2	17437
13:20:48	18.45	18.50	18.50	-0.10	5	17435
13:20:33	18.45	18.50	18.50	-0.10	1	17430
13:20:31	18.45	18.50	18.45	-0.15	2	17429
13:19:47	18.45	18.50	18.45	-0.15	3	17427
13:19:40	18.45	18.50	18.45	-0.15	1	17424
13:19:09	18.45	18.50	18.45	-0.15	2	17423
13:18:10	18.45	18.50	18.50	-0.10	10	17421
13:17:47	18.45	18.50	18.45	-0.15	2	17411
13:17:12	18.45	18.50	18.50	-0.10	1	17409
13:16:41	18.45	18.50	18.50	-0.10	30	17408
13:16:32	18.45	18.50	18.45	-0.15	2	17378
13:16:25	18.45	18.50	18.45	-0.15	2	17376
13:15:57	18.45	18.50	18.45	-0.15	11	17374
13:15:53	18.45	18.50	18.45	-0.15	9	17363
13:15:18	18.45	18.55	18.45	-0.15	5	17354
13:15:13	18.50	18.55	18.50	-0.10	19	17349
13:15:13	18.50	18.55	18.50	-0.10	3	17330
13:15:03	18.50	18.55	18.50	-0.10	30	17327
13:15:03	18.50	18.55	18.50	-0.10	2	17297
13:15:03	18.50	18.55	18.50	-0.10	2	17295
13:15:02	18.50	18.55	18.50	-0.10	2	17293
13:15:02	18.50	18.55	18.50	-0.10	11	17291
13:15:02	18.50	18.55	18.50	-0.10	101	17280
13:15:02	18.50	18.55	18.50	-0.10	1	17179
13:15:00	18.50	18.55	18.55	-0.05	1	17178
13:14:45	18.50	18.55	18.50	-0.10	1	17177
13:14:45	18.50	18.55	18.50	-0.10	12	17176
13:14:45	18.50	18.55	18.55	-0.05	5	17164
13:14:45	18.50	18.55	18.50	-0.10	56	17159
13:14:45	18.50	18.55	18.50	-0.10	322	17103
13:14:27	18.50	18.55	18.50	-0.10	3	16781
13:14:24	18.50	18.55	18.55	-0.05	6	16778
13:14:17	18.50	18.55	18.55	-0.05	3	16772
13:14:16	18.50	18.55	18.50	-0.10	1	16769
13:14:16	18.50	18.55	18.50	-0.10	1	16768
13:14:16	18.45	18.50	18.50	-0.10	3	16767
13:14:04	18.45	18.50	18.50	-0.10	2	16764
13:13:59	18.45	18.50	18.50	-0.10	5	16762
13:13:59	18.45	18.50	18.50	-0.10	2	16757
13:13:42	18.45	18.50	18.50	-0.10	5	16755
13:13:41	18.45	18.50	18.45	-0.15	2	16750
13:13:28	18.45	18.50	18.50	-0.10	1	16748
13:13:15	18.45	18.50	18.50	-0.10	5	16747
13:13:14	18.45	18.50	18.50	-0.10	6	16742
13:13:10	18.45	18.50	18.50	-0.10	1	16736
13:13:05	18.45	18.50	18.45	-0.15	1	16735
13:13:04	18.45	18.50	18.50	-0.10	1	16734
13:13:04	18.45	18.50	18.50	-0.10	6	16733
13:13:01	18.45	18.50	18.50	-0.10	2	16727
13:13:01	18.45	18.50	18.50	-0.10	43	16725
13:12:44	18.45	18.50	18.50	-0.10	5	16682
13:12:34	18.45	18.50	18.50	-0.10	10	16677
13:12:30	18.45	18.50	18.50	-0.10	5	16667
13:12:30	18.45	18.50	18.50	-0.10	1	16662
13:12:19	18.45	18.50	18.45	-0.15	2	16661
13:12:11	18.45	18.50	18.50	-0.10	2	16659
13:12:05	18.45	18.50	18.50	-0.10	3	16657
13:12:04	18.45	18.50	18.50	-0.10	5	16654
13:12:02	18.45	18.50	18.50	-0.10	1	16649
13:11:57	18.45	18.50	18.45	-0.15	1	16648
13:11:57	18.45	18.50	18.50	-0.10	2	16647
13:11:56	18.45	18.50	18.50	-0.10	5	16645
13:11:41	18.45	18.50	18.50	-0.10	1	16640
13:11:37	18.45	18.50	18.50	-0.10	6	16639
13:11:22	18.45	18.50	18.45	-0.15	1	16633
13:11:12	18.45	18.50	18.50	-0.10	5	16632
13:11:02	18.45	18.50	18.50	-0.10	2	16627
13:11:00	18.45	18.50	18.50	-0.10	1	16625
13:10:57	18.45	18.50	18.45	-0.15	2	16624
13:10:53	18.45	18.50	18.50	-0.10	6	16622
13:10:47	18.45	18.50	18.50	-0.10	2	16616
13:10:39	18.45	18.50	18.50	-0.10	4	16614
13:10:29	18.45	18.50	18.50	-0.10	5	16610
13:10:18	18.45	18.50	18.50	-0.10	3	16605
13:10:17	18.45	18.50	18.50	-0.10	3	16602
13:10:07	18.45	18.50	18.50	-0.10	4	16599
13:10:02	18.45	18.50	18.50	-0.10	1	16595
13:10:00	18.45	18.50	18.45	-0.15	20	16594
13:09:51	18.45	18.50	18.50	-0.10	5	16574
13:09:41	18.45	18.50	18.50	-0.10	1	16569
13:09:37	18.45	18.50	18.50	-0.10	2	16568
13:09:35	18.45	18.50	18.45	-0.15	2	16566
13:09:34	18.45	18.50	18.50	-0.10	1	16564
13:09:16	18.45	18.50	18.50	-0.10	6	16563
13:09:15	18.45	18.50	18.45	-0.15	1	16557
13:09:00	18.45	18.50	18.45	-0.15	20	16556
13:09:00	18.45	18.50	18.50	-0.10	6	16536
13:09:00	18.45	18.50	18.50	-0.10	4	16530
13:08:49	18.45	18.50	18.50	-0.10	1	16526
13:08:27	18.45	18.50	18.50	-0.10	5	16525
13:08:17	18.45	18.50	18.45	-0.15	2	16520
13:08:16	18.45	18.50	18.50	-0.10	1	16518
13:08:13	18.45	18.50	18.50	-0.10	30	16517
13:08:13	18.45	18.50	18.45	-0.15	2	16487
13:08:00	18.45	18.50	18.45	-0.15	20	16485
13:07:52	18.45	18.50	18.50	-0.10	5	16465
13:07:51	18.45	18.50	18.50	-0.10	5	16460
13:07:15	18.45	18.50	18.50	-0.10	5	16455
13:07:02	18.45	18.50	18.45	-0.15	1	16450
13:07:00	18.45	18.50	18.45	-0.15	20	16449
13:06:59	18.45	18.50	18.45	-0.15	5	16429
13:06:56	18.45	18.50	18.50	-0.10	2	16424
13:06:50	18.45	18.50	18.45	-0.15	3	16422
13:06:43	18.45	18.50	18.50	-0.10	1	16419
13:06:35	18.45	18.50	18.50	-0.10	5	16418
13:06:23	18.45	18.50	18.50	-0.10	1	16413
13:06:09	18.45	18.50	18.50	-0.10	1	16412
13:06:01	18.45	18.50	18.45	-0.15	9	16411
13:06:00	18.45	18.50	18.45	-0.15	20	16402
13:05:56	18.45	18.50	18.50	-0.10	2	16382
13:05:56	18.45	18.50	18.50	-0.10	5	16380
13:05:56	18.45	18.50	18.50	-0.10	2	16375
13:05:36	18.45	18.50	18.50	-0.10	5	16373
13:05:36	18.45	18.50	18.50	-0.10	55	16368
13:05:29	18.45	18.50	18.45	-0.15	3	16313
13:05:26	18.45	18.50	18.45	-0.15	1	16310
13:05:20	18.45	18.50	18.50	-0.10	5	16309
13:05:08	18.45	18.50	18.50	-0.10	2	16304
13:05:07	18.45	18.50	18.50	-0.10	1	16302
13:05:00	18.45	18.50	18.45	-0.15	20	16301
13:04:52	18.45	18.50	18.50	-0.10	5	16281
13:04:51	18.45	18.50	18.50	-0.10	6	16276
13:04:39	18.45	18.50	18.50	-0.10	1	16270
13:04:32	18.45	18.50	18.50	-0.10	6	16269
13:04:07	18.45	18.50	18.45	-0.15	3	16263
13:04:00	18.45	18.50	18.45	-0.15	20	16260
13:04:00	18.45	18.50	18.50	-0.10	6	16240
13:03:58	18.45	18.50	18.50	-0.10	1	16234
13:03:53	18.45	18.50	18.50	-0.10	7	16233
13:03:48	18.45	18.50	18.50	-0.10	1	16226
13:03:33	18.45	18.50	18.50	-0.10	1	16225
13:03:30	18.45	18.50	18.50	-0.10	5	16224
13:03:30	18.45	18.50	18.45	-0.15	1	16219
13:03:23	18.45	18.50	18.50	-0.10	5	16218
13:03:03	18.45	18.50	18.50	-0.10	5	16213
13:03:00	18.45	18.50	18.45	-0.15	20	16208
13:02:45	18.45	18.50	18.45	-0.15	3	16188
13:02:26	18.45	18.50	18.50	-0.10	6	16185
13:02:25	18.45	18.50	18.50	-0.10	1	16179
13:02:23	18.45	18.50	18.50	-0.10	20	16178
13:02:16	18.45	18.50	18.50	-0.10	50	16158
13:02:00	18.45	18.50	18.45	-0.15	20	16108
13:01:37	18.45	18.50	18.50	-0.10	5	16088
13:01:27	18.45	18.50	18.50	-0.10	50	16083
13:01:23	18.45	18.50	18.45	-0.15	3	16033
13:01:00	18.45	18.50	18.45	-0.15	20	16030
13:00:49	18.45	18.50	18.50	-0.10	5	16010
13:00:38	18.45	18.50	18.50	-0.10	2	16005
13:00:34	18.45	18.50	18.50	-0.10	6	16003
13:00:24	18.45	18.50	18.45	-0.15	1	15997
13:00:01	18.45	18.50	18.45	-0.15	3	15996
13:00:01	18.45	18.50	18.50	-0.10	5	15993
13:00:00	18.45	18.50	18.45	-0.15	20	15988
12:59:17	18.45	18.50	18.50	-0.10	5	15968
12:59:04	18.45	18.50	18.50	-0.10	1	15963
12:59:00	18.45	18.50	18.45	-0.15	20	15962
12:58:36	18.45	18.50	18.50	-0.10	5	15942
12:58:00	18.45	18.50	18.45	-0.15	20	15937
12:57:56	18.45	18.50	18.50	-0.10	5	15917
12:57:45	18.45	18.50	18.50	-0.10	1	15912
12:57:45	18.45	18.50	18.45	-0.15	1	15911
12:57:14	18.45	18.50	18.50	-0.10	5	15910
12:57:00	18.45	18.50	18.45	-0.15	20	15905
12:56:42	18.45	18.50	18.50	-0.10	6	15885
12:56:30	18.45	18.50	18.50	-0.10	5	15879
12:56:08	18.45	18.50	18.50	-0.10	1	15874
12:56:00	18.45	18.50	18.45	-0.15	20	15873
12:55:50	18.45	18.50	18.50	-0.10	5	15853
12:55:24	18.45	18.50	18.50	-0.10	1	15848
12:55:11	18.45	18.50	18.50	-0.10	5	15847
12:55:00	18.45	18.50	18.45	-0.15	20	15842
12:54:46	18.45	18.50	18.50	-0.10	1	15822
12:54:40	18.45	18.50	18.45	-0.15	1	15821
12:54:23	18.45	18.50	18.45	-0.15	2	15820
12:54:19	18.45	18.50	18.50	-0.10	1	15818
12:54:18	18.45	18.50	18.50	-0.10	2	15817
12:54:12	18.45	18.50	18.50	-0.10	1	15815
12:54:06	18.45	18.50	18.50	-0.10	6	15814
12:54:00	18.45	18.50	18.45	-0.15	20	15808
12:53:59	18.45	18.50	18.50	-0.10	5	15788
12:53:25	18.45	18.50	18.50	-0.10	4	15783
12:53:23	18.45	18.50	18.50	-0.10	20	15779
12:53:12	18.45	18.50	18.50	-0.10	10	15759
12:53:00	18.45	18.50	18.45	-0.15	20	15749
12:52:52	18.45	18.50	18.50	-0.10	5	15729
12:52:52	18.45	18.50	18.50	-0.10	1	15724
12:52:25	18.45	18.50	18.50	-0.10	3	15723
12:52:22	18.45	18.50	18.45	-0.15	11	15720
12:52:00	18.45	18.50	18.45	-0.15	20	15709
12:52:00	18.45	18.50	18.45	-0.15	1	15689
12:51:31	18.45	18.50	18.50	-0.10	6	15688
12:51:00	18.45	18.50	18.45	-0.15	20	15682
12:50:39	18.45	18.50	18.45	-0.15	5	15662
12:50:06	18.45	18.50	18.45	-0.15	10	15657
12:50:00	18.45	18.50	18.45	-0.15	20	15647
12:49:00	18.45	18.50	18.45	-0.15	20	15627
12:48:56	18.45	18.50	18.50	-0.10	8	15607
12:48:51	18.45	18.50	18.50	-0.10	9	15599
12:48:44	18.45	18.50	18.50	-0.10	1	15590
12:48:41	18.45	18.50	18.50	-0.10	5	15589
12:48:15	18.45	18.50	18.50	-0.10	5	15584
12:48:00	18.45	18.50	18.45	-0.15	20	15579
12:47:50	18.45	18.50	18.45	-0.15	5	15559
12:47:46	18.45	18.50	18.50	-0.10	2	15554
12:47:28	18.45	18.50	18.50	-0.10	6	15552
12:47:02	18.45	18.50	18.50	-0.10	2	15546
12:47:00	18.45	18.50	18.45	-0.15	20	15544
12:46:23	18.45	18.50	18.50	-0.10	1	15524
12:46:18	18.45	18.50	18.50	-0.10	20	15523
12:46:15	18.45	18.50	18.45	-0.15	1	15503
12:46:03	18.45	18.50	18.50	-0.10	20	15502
12:46:00	18.45	18.50	18.45	-0.15	20	15482
12:45:32	18.45	18.50	18.50	-0.10	5	15462
12:45:00	18.45	18.50	18.45	-0.15	20	15457
12:44:14	18.45	18.50	18.45	-0.15	1	15437
12:44:00	18.45	18.50	18.45	-0.15	20	15436
12:43:24	18.45	18.50	18.45	-0.15	1	15416
12:43:00	18.45	18.50	18.45	-0.15	20	15415
12:42:44	18.45	18.50	18.45	-0.15	1	15395
12:42:31	18.45	18.50	18.45	-0.15	3	15394
12:42:28	18.45	18.50	18.45	-0.15	1	15391
12:42:08	18.45	18.50	18.50	-0.10	2	15390
12:42:05	18.45	18.50	18.45	-0.15	2	15388
12:42:02	18.45	18.50	18.50	-0.10	1	15386
12:42:00	18.45	18.50	18.45	-0.15	20	15385
12:41:51	18.45	18.50	18.45	-0.15	3	15365
12:41:48	18.45	18.50	18.45	-0.15	1	15362
12:41:45	18.45	18.50	18.45	-0.15	18	15361
12:41:00	18.45	18.50	18.45	-0.15	20	15343
12:40:30	18.45	18.50	18.45	-0.15	1	15323
12:40:07	18.45	18.50	18.45	-0.15	43	15322
12:40:00	18.45	18.50	18.45	-0.15	20	15279
12:39:32	18.45	18.50	18.50	-0.10	2	15259
12:39:00	18.45	18.50	18.45	-0.15	20	15257
12:38:46	18.45	18.50	18.50	-0.10	5	15237
12:38:43	18.45	18.50	18.45	-0.15	4	15232
12:38:00	18.45	18.50	18.45	-0.15	20	15228
12:37:59	18.45	18.50	18.45	-0.15	1	15208
12:37:00	18.45	18.50	18.45	-0.15	20	15207
12:36:00	18.45	18.50	18.45	-0.15	20	15187
12:35:00	18.45	18.50	18.45	-0.15	20	15167
12:34:45	18.45	18.50	18.45	-0.15	1	15147
12:34:13	18.45	18.50	18.50	-0.10	6	15146
12:34:00	18.45	18.50	18.45	-0.15	1	15140
12:34:00	18.45	18.50	18.45	-0.15	1	15139
12:34:00	18.45	18.50	18.45	-0.15	1	15138
12:34:00	18.45	18.50	18.45	-0.15	20	15137
12:33:47	18.45	18.50	18.45	-0.15	6	15117
12:33:00	18.45	18.50	18.45	-0.15	20	15111
12:32:00	18.45	18.50	18.45	-0.15	20	15091
12:31:00	18.45	18.50	18.45	-0.15	20	15071
12:30:36	18.45	18.50	18.50	-0.10	1	15051
12:30:32	18.45	18.50	18.50	-0.10	6	15050
12:30:02	18.45	18.50	18.50	-0.10	1	15044
12:30:00	18.45	18.50	18.45	-0.15	20	15043
12:29:00	18.45	18.50	18.45	-0.15	20	15023
12:29:00	18.45	18.50	18.45	-0.15	1	15003
12:28:16	18.45	18.50	18.45	-0.15	4	15002
12:28:00	18.45	18.50	18.45	-0.15	20	14998
12:27:00	18.45	18.50	18.45	-0.15	20	14978
12:26:00	18.45	18.50	18.45	-0.15	20	14958
12:25:41	18.45	18.50	18.50	-0.10	5	14938
12:25:25	18.45	18.50	18.45	-0.15	1	14933
12:25:00	18.45	18.50	18.45	-0.15	20	14932
12:24:00	18.45	18.50	18.45	-0.15	20	14912
12:23:15	18.45	18.50	18.45	-0.15	1	14892
12:23:00	18.45	18.50	18.45	-0.15	20	14891
12:22:51	18.45	18.50	18.50	-0.10	5	14871
12:22:00	18.45	18.50	18.45	-0.15	20	14866
12:21:00	18.45	18.50	18.45	-0.15	20	14846
12:20:00	18.45	18.50	18.45	-0.15	20	14826
12:19:00	18.45	18.50	18.45	-0.15	20	14806
12:18:52	18.45	18.50	18.45	-0.15	1	14786
12:18:00	18.45	18.50	18.45	-0.15	20	14785
12:17:30	18.45	18.50	18.45	-0.15	1	14765
12:17:00	18.45	18.50	18.45	-0.15	20	14764
12:16:00	18.45	18.50	18.45	-0.15	20	14744
12:15:22	18.45	18.50	18.50	-0.10	1	14724
12:15:00	18.45	18.50	18.45	-0.15	20	14723
12:14:00	18.45	18.50	18.45	-0.15	20	14703
12:13:26	18.45	18.50	18.50	-0.10	2	14683
12:13:22	18.45	18.50	18.45	-0.15	3	14681
12:13:00	18.45	18.50	18.45	-0.15	20	14678
12:12:50	18.45	18.50	18.45	-0.15	1	14658
12:12:00	18.45	18.50	18.45	-0.15	20	14657
12:11:45	18.45	18.50	18.45	-0.15	1	14637
12:11:00	18.45	18.50	18.45	-0.15	20	14636
12:10:45	18.45	18.50	18.50	-0.10	10	14616
12:10:25	18.45	18.50	18.50	-0.10	5	14606
12:10:05	18.45	18.50	18.50	-0.10	3	14601
12:10:05	18.45	18.50	18.45	-0.15	10	14598
12:10:00	18.45	18.50	18.45	-0.15	20	14588
12:09:00	18.45	18.50	18.45	-0.15	20	14568
12:08:44	18.45	18.50	18.45	-0.15	3	14548
12:08:25	18.45	18.50	18.45	-0.15	1	14545
12:08:16	18.45	18.50	18.50	-0.10	92	14544
12:08:07	18.45	18.50	18.45	-0.15	10	14452
12:08:00	18.45	18.50	18.45	-0.15	1	14442
12:08:00	18.45	18.50	18.45	-0.15	2	14441
12:08:00	18.45	18.50	18.45	-0.15	20	14439
12:07:23	18.45	18.50	18.45	-0.15	1	14419
12:07:00	18.45	18.50	18.45	-0.15	20	14418
12:06:58	18.45	18.50	18.50	-0.10	2	14398
12:06:35	18.45	18.50	18.45	-0.15	10	14396
12:06:17	18.45	18.50	18.50	-0.10	50	14386
12:06:06	18.45	18.50	18.50	-0.10	25	14336
12:06:00	18.45	18.50	18.45	-0.15	20	14311
12:06:00	18.45	18.50	18.45	-0.15	1	14291
12:05:07	18.45	18.50	18.50	-0.10	3	14290
12:05:01	18.45	18.50	18.45	-0.15	1	14287
12:05:00	18.45	18.50	18.45	-0.15	20	14286
12:04:00	18.45	18.50	18.45	-0.15	20	14266
12:03:59	18.45	18.50	18.45	-0.15	8	14246
12:03:01	18.45	18.50	18.45	-0.15	1	14238
12:03:00	18.45	18.50	18.45	-0.15	20	14237
12:02:54	18.45	18.50	18.50	-0.10	1	14217
12:02:43	18.45	18.50	18.45	-0.15	1	14216
12:02:43	18.45	18.50	18.45	-0.15	10	14215
12:02:01	18.45	18.50	18.45	-0.15	2	14205
12:02:00	18.45	18.50	18.45	-0.15	20	14203
12:01:38	18.45	18.50	18.45	-0.15	2	14183
12:01:38	18.45	18.50	18.45	-0.15	2	14181
12:01:00	18.45	18.50	18.45	-0.15	2	14179
12:01:00	18.45	18.50	18.45	-0.15	1	14177
12:01:00	18.45	18.50	18.45	-0.15	20	14176
12:00:15	18.45	18.50	18.45	-0.15	1	14156
12:00:03	18.45	18.50	18.45	-0.15	1	14155
12:00:00	18.45	18.50	18.45	-0.15	20	14154
11:59:00	18.45	18.50	18.45	-0.15	20	14134
11:58:03	18.45	18.50	18.50	-0.10	20	14114
11:58:00	18.45	18.50	18.45	-0.15	20	14094
11:57:45	18.45	18.50	18.50	-0.10	2	14074
11:57:00	18.45	18.50	18.45	-0.15	20	14072
11:56:00	18.45	18.50	18.45	-0.15	20	14052
11:55:00	18.45	18.50	18.45	-0.15	20	14032
11:54:30	18.45	18.50	18.45	-0.15	1	14012
11:54:19	18.45	18.50	18.45	-0.15	6	14011
11:54:01	18.45	18.50	18.45	-0.15	1	14005
11:54:00	18.45	18.50	18.45	-0.15	20	14004
11:53:00	18.45	18.50	18.45	-0.15	20	13984
11:52:38	18.45	18.50	18.45	-0.15	10	13964
11:52:00	18.45	18.50	18.45	-0.15	20	13954
11:51:00	18.45	18.50	18.45	-0.15	20	13934
11:50:51	18.45	18.50	18.45	-0.15	1	13914
11:50:20	18.45	18.50	18.45	-0.15	4	13913
11:50:00	18.45	18.50	18.45	-0.15	20	13909
11:49:57	18.45	18.50	18.45	-0.15	2	13889
11:49:00	18.45	18.50	18.45	-0.15	20	13887
11:48:45	18.45	18.50	18.45	-0.15	1	13867
11:48:37	18.45	18.50	18.45	-0.15	5	13866
11:48:02	18.45	18.50	18.45	-0.15	4	13861
11:48:00	18.45	18.50	18.45	-0.15	20	13857
11:47:59	18.45	18.50	18.45	-0.15	1	13837
11:47:00	18.45	18.50	18.45	-0.15	20	13836
11:46:00	18.45	18.50	18.45	-0.15	20	13816
11:45:41	18.45	18.50	18.45	-0.15	3	13796
11:45:00	18.45	18.50	18.45	-0.15	20	13793
11:44:03	18.45	18.50	18.45	-0.15	2	13773
11:44:00	18.45	18.50	18.45	-0.15	20	13771
11:43:00	18.45	18.50	18.45	-0.15	20	13751
11:43:00	18.45	18.50	18.45	-0.15	1	13731
11:42:00	18.45	18.50	18.45	-0.15	20	13730
11:41:37	18.45	18.50	18.45	-0.15	1	13710
11:41:00	18.45	18.50	18.45	-0.15	20	13709
11:40:28	18.45	18.50	18.50	-0.10	10	13689
11:40:00	18.45	18.50	18.45	-0.15	20	13679
11:39:00	18.45	18.50	18.45	-0.15	20	13659
11:38:00	18.45	18.50	18.45	-0.15	20	13639
11:37:53	18.45	18.50	18.50	-0.10	1	13619
11:37:15	18.45	18.50	18.45	-0.15	1	13618
11:37:00	18.45	18.50	18.45	-0.15	20	13617
11:36:26	18.45	18.50	18.45	-0.15	1	13597
11:36:00	18.45	18.50	18.45	-0.15	20	13596
11:35:00	18.45	18.50	18.45	-0.15	20	13576
11:34:37	18.45	18.50	18.50	-0.10	20	13556
11:34:29	18.45	18.50	18.50	-0.10	5	13536
11:34:17	18.45	18.50	18.45	-0.15	1	13531
11:34:00	18.45	18.50	18.45	-0.15	20	13530
11:33:13	18.45	18.50	18.50	-0.10	1	13510
11:33:00	18.45	18.50	18.45	-0.15	20	13509
11:32:23	18.45	18.50	18.45	-0.15	2	13489
11:32:23	18.45	18.50	18.45	-0.15	1	13487
11:32:01	18.45	18.50	18.50	-0.10	12	13486
11:32:00	18.45	18.50	18.45	-0.15	20	13474
11:31:58	18.45	18.50	18.45	-0.15	10	13454
11:31:54	18.45	18.50	18.50	-0.10	1	13444
11:31:30	18.45	18.50	18.45	-0.15	1	13443
11:31:24	18.45	18.50	18.50	-0.10	1	13442
11:31:00	18.45	18.50	18.45	-0.15	20	13441
11:30:00	18.45	18.50	18.45	-0.15	20	13421
11:29:36	18.45	18.50	18.50	-0.10	10	13401
11:29:32	18.45	18.50	18.50	-0.10	7	13391
11:29:27	18.45	18.50	18.50	-0.10	5	13384
11:29:00	18.45	18.50	18.45	-0.15	20	13379
11:28:58	18.45	18.50	18.50	-0.10	1	13359
11:28:46	18.45	18.50	18.50	-0.10	1	13358
11:28:08	18.45	18.50	18.50	-0.10	3	13357
11:28:00	18.45	18.50	18.45	-0.15	20	13354
11:27:36	18.45	18.50	18.45	-0.15	3	13334
11:27:00	18.45	18.50	18.45	-0.15	20	13331
11:26:08	18.45	18.50	18.50	-0.10	2	13311
11:26:00	18.45	18.50	18.45	-0.15	20	13309
11:25:45	18.45	18.50	18.45	-0.15	1	13289
11:25:12	18.45	18.50	18.50	-0.10	5	13288
11:25:00	18.45	18.50	18.45	-0.15	20	13283
11:24:51	18.45	18.50	18.50	-0.10	5	13263
11:24:40	18.45	18.50	18.50	-0.10	20	13258
11:24:00	18.45	18.50	18.45	-0.15	20	13238
11:23:10	18.45	18.50	18.45	-0.15	1	13218
11:23:00	18.45	18.50	18.45	-0.15	20	13217
11:22:43	18.45	18.50	18.50	-0.10	5	13197
11:22:00	18.45	18.50	18.45	-0.15	20	13192
11:21:38	18.45	18.50	18.50	-0.10	1	13172
11:21:00	18.45	18.50	18.45	-0.15	20	13171
11:20:47	18.45	18.50	18.45	-0.15	4	13151
11:20:00	18.45	18.50	18.45	-0.15	20	13147
11:20:00	18.45	18.50	18.45	-0.15	1	13127
11:19:16	18.45	18.50	18.50	-0.10	15	13126
11:19:00	18.45	18.50	18.45	-0.15	20	13111
11:18:28	18.45	18.50	18.45	-0.15	1	13091
11:18:00	18.45	18.50	18.45	-0.15	20	13090
11:17:32	18.45	18.50	18.45	-0.15	4	13070
11:17:21	18.45	18.50	18.50	-0.10	1	13066
11:17:09	18.45	18.50	18.50	-0.10	10	13065
11:17:06	18.50	18.55	18.50	-0.10	87	13055
11:17:00	18.50	18.55	18.50	-0.10	20	12968
11:16:51	18.50	18.55	18.50	-0.10	1	12948
11:16:38	18.50	18.55	18.50	-0.10	100	12947
11:16:19	18.50	18.55	18.50	-0.10	2	12847
11:16:00	18.50	18.55	18.50	-0.10	20	12845
11:15:48	18.50	18.55	18.50	-0.10	10	12825
11:15:36	18.50	18.55	18.50	-0.10	1	12815
11:15:36	18.50	18.55	18.50	-0.10	2	12814
11:15:36	18.45	18.50	18.50	-0.10	78	12812
11:15:26	18.45	18.50	18.50	-0.10	5	12734
11:15:00	18.45	18.50	18.45	-0.15	20	12729
11:14:15	18.45	18.50	18.45	-0.15	1	12709
11:14:08	18.50	18.55	18.50	-0.10	8	12708
11:14:00	18.50	18.55	18.50	-0.10	20	12700
11:13:59	18.50	18.55	18.50	-0.10	5	12680
11:13:58	18.50	18.55	18.50	-0.10	1	12675
11:13:46	18.50	18.55	18.50	-0.10	1	12674
11:13:43	18.50	18.55	18.50	-0.10	1	12673
11:13:40	18.50	18.55	18.55	-0.05	1	12672
11:13:28	18.50	18.55	18.50	-0.10	40	12671
11:13:26	18.50	18.55	18.50	-0.10	2	12631
11:13:17	18.50	18.55	18.50	-0.10	1	12629
11:13:00	18.50	18.55	18.50	-0.10	20	12628
11:12:58	18.50	18.55	18.50	-0.10	2	12608
11:12:52	18.50	18.55	18.50	-0.10	2	12606
11:12:04	18.50	18.55	18.50	-0.10	3	12604
11:12:04	18.50	18.55	18.50	-0.10	60	12601
11:12:00	18.50	18.55	18.50	-0.10	20	12541
11:11:54	18.50	18.55	18.55	-0.05	34	12521
11:11:02	18.50	18.55	18.50	-0.10	1	12487
11:11:00	18.50	18.55	18.50	-0.10	20	12486
11:10:09	18.50	18.55	18.50	-0.10	1	12466
11:10:00	18.50	18.55	18.50	-0.10	20	12465
11:09:00	18.50	18.55	18.50	-0.10	20	12445
11:08:30	18.50	18.55	18.50	-0.10	1	12425
11:08:23	18.50	18.55	18.50	-0.10	44	12424
11:08:23	18.50	18.55	18.50	-0.10	1	12380
11:08:23	18.50	18.55	18.50	-0.10	13	12379
11:08:19	18.45	18.50	18.50	-0.10	196	12366
11:08:19	18.45	18.50	18.50	-0.10	22	12170
11:08:19	18.45	18.50	18.50	-0.10	126	12148
11:08:18	18.45	18.50	18.50	-0.10	80	12022
11:08:04	18.45	18.50	18.45	-0.15	3	11942
11:08:00	18.45	18.50	18.45	-0.15	1	11939
11:08:00	18.45	18.50	18.45	-0.15	20	11938
11:07:57	18.45	18.50	18.45	-0.15	8	11918
11:07:00	18.45	18.50	18.45	-0.15	20	11910
11:06:24	18.45	18.50	18.45	-0.15	2	11890
11:06:14	18.45	18.50	18.45	-0.15	1	11888
11:06:10	18.45	18.50	18.45	-0.15	11	11887
11:06:00	18.45	18.50	18.45	-0.15	20	11876
11:05:35	18.45	18.50	18.50	-0.10	1	11856
11:05:17	18.45	18.50	18.50	-0.10	1	11855
11:05:10	18.45	18.50	18.45	-0.15	11	11854
11:05:00	18.45	18.50	18.45	-0.15	20	11843
11:04:45	18.45	18.50	18.45	-0.15	1	11823
11:04:38	18.45	18.50	18.50	-0.10	5	11822
11:04:24	18.45	18.50	18.50	-0.10	1	11817
11:04:18	18.45	18.50	18.45	-0.15	2	11816
11:04:00	18.45	18.50	18.45	-0.15	20	11814
11:03:57	18.45	18.50	18.50	-0.10	5	11794
11:03:49	18.45	18.50	18.50	-0.10	5	11789
11:03:00	18.45	18.50	18.45	-0.15	20	11784
11:02:45	18.45	18.50	18.45	-0.15	1	11764
11:02:36	18.45	18.50	18.45	-0.15	1	11763
11:02:00	18.45	18.50	18.45	-0.15	20	11762
11:01:38	18.45	18.50	18.45	-0.15	3	11742
11:01:00	18.45	18.50	18.45	-0.15	20	11739
11:00:00	18.45	18.50	18.45	-0.15	20	11719
10:59:00	18.45	18.50	18.45	-0.15	20	11699
10:58:10	18.45	18.50	18.50	-0.10	3	11679
10:58:00	18.45	18.50	18.45	-0.15	20	11676
10:57:49	18.45	18.50	18.50	-0.10	1	11656
10:57:00	18.45	18.50	18.45	-0.15	20	11655
10:57:00	18.45	18.50	18.45	-0.15	1	11635
10:56:55	18.45	18.50	18.50	-0.10	1	11634
10:56:35	18.45	18.50	18.50	-0.10	1	11633
10:56:00	18.45	18.50	18.45	-0.15	20	11632
10:55:33	18.45	18.50	18.45	-0.15	1	11612
10:55:00	18.45	18.50	18.45	-0.15	20	11611
10:54:00	18.45	18.50	18.45	-0.15	20	11591
10:53:00	18.45	18.50	18.45	-0.15	20	11571
10:53:00	18.45	18.50	18.45	-0.15	9	11551
10:52:37	18.45	18.50	18.45	-0.15	1	11542
10:52:00	18.45	18.50	18.45	-0.15	20	11541
10:51:15	18.45	18.50	18.45	-0.15	1	11521
10:51:00	18.45	18.50	18.45	-0.15	20	11520
10:50:16	18.45	18.50	18.45	-0.15	11	11500
10:50:00	18.45	18.50	18.45	-0.15	20	11489
10:49:00	18.45	18.50	18.45	-0.15	20	11469
10:48:36	18.45	18.50	18.45	-0.15	1	11449
10:48:17	18.45	18.50	18.50	-0.10	34	11448
10:48:15	18.45	18.50	18.45	-0.15	35	11414
10:48:12	18.45	18.50	18.45	-0.15	1	11379
10:48:00	18.45	18.50	18.45	-0.15	20	11378
10:47:32	18.45	18.50	18.45	-0.15	1	11358
10:47:28	18.40	18.50	18.50	-0.10	3	11357
10:47:00	18.45	18.50	18.40	-0.20	10	11354
10:47:00	18.45	18.50	18.45	-0.15	10	11344
10:46:40	18.45	18.50	18.45	-0.15	2	11334
10:46:40	18.45	18.50	18.45	-0.15	1	11332
10:46:40	18.45	18.50	18.45	-0.15	10	11331
10:46:37	18.45	18.50	18.45	-0.15	1	11321
10:46:25	18.45	18.50	18.45	-0.15	1	11320
10:46:18	18.45	18.50	18.45	-0.15	1	11319
10:46:14	18.45	18.50	18.45	-0.15	1	11318
10:46:14	18.40	18.45	18.45	-0.15	1	11317
10:46:04	18.40	18.45	18.45	-0.15	4	11316
10:46:04	18.45	18.50	18.45	-0.15	6	11312
10:46:00	18.45	18.50	18.45	-0.15	2	11306
10:46:00	18.45	18.50	18.45	-0.15	1	11304
10:46:00	18.45	18.50	18.45	-0.15	20	11303
10:45:50	18.45	18.50	18.45	-0.15	2	11283
10:45:30	18.45	18.50	18.45	-0.15	1	11281
10:45:30	18.45	18.50	18.45	-0.15	1	11280
10:45:13	18.45	18.50	18.50	-0.10	1	11279
10:45:00	18.45	18.50	18.45	-0.15	20	11278
10:44:00	18.40	18.50	18.40	-0.20	20	11258
10:43:06	18.40	18.45	18.45	-0.15	1	11238
10:43:00	18.45	18.50	18.40	-0.20	17	11237
10:43:00	18.45	18.50	18.45	-0.15	3	11220
10:42:53	18.40	18.45	18.45	-0.15	5	11217
10:42:33	18.40	18.45	18.45	-0.15	19	11212
10:42:17	18.45	18.50	18.45	-0.15	44	11193
10:42:00	18.45	18.50	18.45	-0.15	20	11149
10:41:24	18.45	18.50	18.45	-0.15	5	11129
10:41:00	18.45	18.50	18.45	-0.15	20	11124
10:40:40	18.45	18.50	18.50	-0.10	10	11104
10:40:26	18.45	18.50	18.45	-0.15	60	11094
10:40:22	18.45	18.50	18.50	-0.10	1	11034
10:40:11	18.45	18.50	18.45	-0.15	5	11033
10:40:00	18.45	18.50	18.45	-0.15	20	11028
10:39:45	18.45	18.50	18.45	-0.15	1	11008
10:39:44	18.45	18.50	18.50	-0.10	1	11007
10:39:34	18.45	18.50	18.45	-0.15	11	11006
10:39:30	18.45	18.50	18.45	-0.15	8	10995
10:39:00	18.45	18.50	18.45	-0.15	20	10987
10:38:43	18.45	18.50	18.45	-0.15	8	10967
10:38:36	18.45	18.50	18.45	-0.15	2	10959
10:38:00	18.45	18.50	18.45	-0.15	20	10957
10:37:36	18.45	18.50	18.50	-0.10	5	10937
10:37:32	18.45	18.50	18.50	-0.10	5	10932
10:37:11	18.45	18.50	18.50	-0.10	3	10927
10:37:06	18.45	18.50	18.45	-0.15	1	10924
10:37:00	18.45	18.50	18.45	-0.15	20	10923
10:36:41	18.45	18.50	18.45	-0.15	1	10903
10:36:34	18.45	18.50	18.45	-0.15	11	10902
10:36:20	18.45	18.50	18.45	-0.15	1	10891
10:36:00	18.45	18.50	18.45	-0.15	20	10890
10:35:00	18.45	18.50	18.45	-0.15	20	10870
10:34:52	18.45	18.50	18.45	-0.15	7	10850
10:34:05	18.45	18.50	18.45	-0.15	1	10843
10:34:00	18.45	18.50	18.45	-0.15	20	10842
10:34:00	18.45	18.50	18.45	-0.15	1	10822
10:33:19	18.45	18.50	18.45	-0.15	4	10821
10:33:00	18.45	18.50	18.45	-0.15	20	10817
10:32:50	18.45	18.50	18.45	-0.15	2	10797
10:32:00	18.45	18.50	18.45	-0.15	20	10795
10:31:43	18.45	18.50	18.45	-0.15	4	10775
10:31:17	18.45	18.50	18.45	-0.15	2	10771
10:31:06	18.45	18.50	18.45	-0.15	10	10769
10:31:00	18.45	18.50	18.45	-0.15	20	10759
10:30:07	18.45	18.50	18.45	-0.15	1	10739
10:30:04	18.45	18.50	18.45	-0.15	1	10738
10:30:00	18.45	18.50	18.45	-0.15	20	10737
10:29:00	18.45	18.50	18.45	-0.15	20	10717
10:28:51	18.45	18.50	18.45	-0.15	2	10697
10:28:38	18.45	18.50	18.45	-0.15	1	10695
10:28:15	18.45	18.50	18.45	-0.15	1	10694
10:28:08	18.45	18.50	18.45	-0.15	1	10693
10:28:00	18.45	18.50	18.45	-0.15	20	10692
10:27:54	18.45	18.50	18.45	-0.15	1	10672
10:27:28	18.40	18.45	18.45	-0.15	14	10671
10:27:05	18.40	18.45	18.45	-0.15	3	10657
10:27:01	18.40	18.45	18.45	-0.15	1	10654
10:27:00	18.40	18.45	18.40	-0.20	20	10653
10:26:48	18.40	18.45	18.40	-0.20	1	10633
10:26:25	18.40	18.45	18.45	-0.15	10	10632
10:26:17	18.40	18.45	18.45	-0.15	3	10622
10:26:00	18.40	18.45	18.40	-0.20	20	10619
10:25:47	18.40	18.45	18.45	-0.15	1	10599
10:25:33	18.40	18.45	18.45	-0.15	2	10598
10:25:31	18.40	18.45	18.45	-0.15	1	10596
10:25:19	18.40	18.45	18.45	-0.15	1	10595
10:25:00	18.40	18.50	18.40	-0.20	20	10594
10:24:32	18.40	18.45	18.45	-0.15	31	10574
10:24:30	18.40	18.45	18.45	-0.15	2	10543
10:24:30	18.40	18.45	18.45	-0.15	4	10541
10:24:29	18.40	18.45	18.45	-0.15	1	10537
10:24:24	18.40	18.45	18.45	-0.15	1	10536
10:24:24	18.40	18.45	18.40	-0.20	2	10535
10:24:22	18.40	18.45	18.45	-0.15	1	10533
10:24:20	18.40	18.45	18.45	-0.15	10	10532
10:24:13	18.40	18.45	18.45	-0.15	10	10522
10:24:01	18.40	18.45	18.45	-0.15	2	10512
10:24:00	18.40	18.45	18.40	-0.20	20	10510
10:23:52	18.40	18.45	18.45	-0.15	20	10490
10:23:45	18.40	18.45	18.45	-0.15	1	10470
10:23:45	18.40	18.45	18.45	-0.15	13	10469
10:23:00	18.40	18.45	18.40	-0.20	20	10456
10:22:30	18.40	18.45	18.40	-0.20	1	10436
10:22:21	18.40	18.45	18.45	-0.15	1	10435
10:22:14	18.40	18.45	18.45	-0.15	10	10434
10:22:00	18.40	18.45	18.40	-0.20	20	10424
10:21:54	18.40	18.45	18.45	-0.15	8	10404
10:21:53	18.40	18.45	18.40	-0.20	4	10396
10:21:48	18.40	18.45	18.40	-0.20	1	10392
10:21:47	18.40	18.45	18.45	-0.15	1	10391
10:21:00	18.40	18.45	18.40	-0.20	20	10390
10:20:47	18.40	18.45	18.40	-0.20	65	10370
10:20:10	18.40	18.45	18.40	-0.20	4	10305
10:20:01	18.40	18.45	18.40	-0.20	1	10301
10:20:00	18.40	18.45	18.40	-0.20	20	10300
10:19:57	18.40	18.45	18.40	-0.20	50	10280
10:19:54	18.40	18.45	18.45	-0.15	3	10230
10:19:01	18.40	18.45	18.45	-0.15	5	10227
10:19:00	18.40	18.45	18.40	-0.20	20	10222
10:18:50	18.40	18.45	18.40	-0.20	10	10202
10:18:41	18.40	18.45	18.40	-0.20	1	10192
10:18:38	18.40	18.45	18.45	-0.15	2	10191
10:18:19	18.40	18.45	18.45	-0.15	10	10189
10:18:18	18.45	18.50	18.45	-0.15	256	10179
10:18:18	18.45	18.50	18.45	-0.15	1	9923
10:18:00	18.45	18.50	18.45	-0.15	20	9922
10:17:59	18.45	18.50	18.45	-0.15	10	9902
10:17:59	18.45	18.50	18.45	-0.15	10	9892
10:17:54	18.45	18.50	18.45	-0.15	1	9882
10:17:47	18.45	18.50	18.45	-0.15	1	9881
10:17:47	18.45	18.50	18.45	-0.15	21	9880
10:17:47	18.45	18.50	18.45	-0.15	4	9859
10:17:47	18.45	18.50	18.45	-0.15	8	9855
10:17:47	18.45	18.50	18.45	-0.15	65	9847
10:17:44	18.45	18.50	18.45	-0.15	5	9782
10:17:40	18.45	18.50	18.45	-0.15	1	9777
10:17:35	18.45	18.50	18.45	-0.15	2	9776
10:17:29	18.45	18.50	18.45	-0.15	4	9774
10:17:14	18.45	18.50	18.45	-0.15	1	9770
10:17:00	18.45	18.50	18.45	-0.15	20	9769
10:16:59	18.45	18.50	18.45	-0.15	200	9749
10:16:45	18.45	18.50	18.45	-0.15	1	9549
10:16:00	18.45	18.50	18.45	-0.15	20	9548
10:15:38	18.45	18.50	18.45	-0.15	2	9528
10:15:25	18.45	18.50	18.50	-0.10	2	9526
10:15:00	18.45	18.50	18.45	-0.15	20	9524
10:14:00	18.45	18.50	18.45	-0.15	20	9504
10:13:16	18.45	18.50	18.45	-0.15	10	9484
10:13:00	18.45	18.50	18.45	-0.15	20	9474
10:12:10	18.45	18.50	18.45	-0.15	1	9454
10:12:00	18.45	18.50	18.45	-0.15	20	9453
10:11:08	18.45	18.50	18.50	-0.10	1	9433
10:11:00	18.45	18.50	18.45	-0.15	20	9432
10:11:00	18.45	18.50	18.45	-0.15	1	9412
10:10:55	18.45	18.50	18.50	-0.10	5	9411
10:10:47	18.45	18.50	18.45	-0.15	1	9406
10:10:00	18.45	18.50	18.45	-0.15	20	9405
10:09:53	18.45	18.50	18.50	-0.10	2	9385
10:09:28	18.45	18.50	18.45	-0.15	1	9383
10:09:00	18.45	18.50	18.45	-0.15	20	9382
10:08:00	18.45	18.50	18.45	-0.15	20	9362
10:07:53	18.45	18.50	18.50	-0.10	35	9342
10:07:33	18.45	18.50	18.50	-0.10	1	9307
10:07:23	18.45	18.50	18.50	-0.10	1	9306
10:07:00	18.45	18.50	18.45	-0.15	20	9305
10:06:22	18.45	18.50	18.45	-0.15	4	9285
10:06:00	18.45	18.50	18.45	-0.15	20	9281
10:05:56	18.45	18.50	18.50	-0.10	1	9261
10:05:47	18.45	18.50	18.50	-0.10	10	9260
10:05:42	18.45	18.50	18.50	-0.10	3	9250
10:05:15	18.45	18.50	18.45	-0.15	1	9247
10:05:00	18.45	18.50	18.45	-0.15	20	9246
10:04:25	18.45	18.50	18.45	-0.15	4	9226
10:04:13	18.45	18.50	18.50	-0.10	3	9222
10:04:12	18.45	18.50	18.50	-0.10	3	9219
10:04:09	18.45	18.50	18.50	-0.10	28	9216
10:04:00	18.45	18.50	18.45	-0.15	20	9188
10:03:38	18.45	18.50	18.50	-0.10	1	9168
10:03:00	18.45	18.50	18.45	-0.15	20	9167
10:02:00	18.45	18.50	18.45	-0.15	20	9147
10:01:43	18.45	18.50	18.45	-0.15	50	9127
10:01:30	18.45	18.50	18.50	-0.10	5	9077
10:01:19	18.45	18.50	18.50	-0.10	2	9072
10:01:00	18.45	18.50	18.45	-0.15	20	9070
10:00:39	18.45	18.50	18.50	-0.10	1	9050
10:00:15	18.45	18.50	18.45	-0.15	1	9049
10:00:04	18.45	18.50	18.45	-0.15	10	9048
10:00:00	18.45	18.50	18.45	-0.15	20	9038
09:59:30	18.45	18.50	18.45	-0.15	1	9018
09:59:00	18.45	18.50	18.45	-0.15	20	9017
09:58:52	18.45	18.50	18.50	-0.10	2	8997
09:58:34	18.45	18.50	18.50	-0.10	1	8995
09:58:24	18.45	18.50	18.50	-0.10	10	8994
09:58:17	18.45	18.50	18.50	-0.10	1	8984
09:58:12	18.45	18.50	18.50	-0.10	3	8983
09:58:09	18.45	18.50	18.50	-0.10	2	8980
09:58:00	18.45	18.50	18.45	-0.15	20	8978
09:57:38	18.45	18.50	18.50	-0.10	10	8958
09:57:35	18.45	18.50	18.45	-0.15	5	8948
09:57:00	18.45	18.50	18.45	-0.15	20	8943
09:56:57	18.45	18.50	18.45	-0.15	1	8923
09:56:43	18.45	18.50	18.45	-0.15	2	8922
09:56:15	18.45	18.50	18.45	-0.15	1	8920
09:56:00	18.45	18.50	18.45	-0.15	20	8919
09:55:32	18.45	18.50	18.45	-0.15	5	8899
09:55:00	18.45	18.50	18.45	-0.15	20	8894
09:54:48	18.45	18.50	18.45	-0.15	1	8874
09:54:38	18.45	18.50	18.50	-0.10	30	8873
09:54:00	18.45	18.50	18.45	-0.15	20	8843
09:53:45	18.45	18.50	18.45	-0.15	1	8823
09:53:41	18.45	18.50	18.50	-0.10	2	8822
09:53:37	18.45	18.50	18.50	-0.10	1	8820
09:53:37	18.45	18.50	18.50	-0.10	1	8819
09:53:35	18.45	18.50	18.50	-0.10	4	8818
09:53:06	18.45	18.50	18.50	-0.10	1	8814
09:53:00	18.45	18.50	18.45	-0.15	20	8813
09:52:53	18.45	18.50	18.50	-0.10	5	8793
09:52:00	18.45	18.50	18.45	-0.15	20	8788
09:51:45	18.45	18.50	18.45	-0.15	7	8768
09:51:39	18.45	18.50	18.50	-0.10	1	8761
09:51:37	18.45	18.50	18.50	-0.10	499	8760
09:51:34	18.45	18.50	18.45	-0.15	19	8261
09:51:25	18.45	18.50	18.45	-0.15	1	8242
09:51:14	18.45	18.50	18.45	-0.15	7	8241
09:51:02	18.45	18.50	18.45	-0.15	1	8234
09:51:00	18.45	18.50	18.45	-0.15	20	8233
09:50:48	18.45	18.50	18.50	-0.10	2	8213
09:50:45	18.45	18.50	18.50	-0.10	6	8211
09:50:39	18.45	18.50	18.50	-0.10	8	8205
09:50:00	18.45	18.50	18.45	-0.15	20	8197
09:49:56	18.45	18.50	18.50	-0.10	1	8177
09:49:40	18.45	18.50	18.50	-0.10	10	8176
09:49:34	18.45	18.50	18.50	-0.10	2	8166
09:49:30	18.45	18.50	18.45	-0.15	10	8164
09:49:21	18.45	18.50	18.50	-0.10	1	8154
09:49:16	18.45	18.50	18.45	-0.15	20	8153
09:49:00	18.45	18.50	18.45	-0.15	20	8133
09:48:55	18.45	18.50	18.50	-0.10	1	8113
09:48:20	18.45	18.50	18.50	-0.10	1	8112
09:48:16	18.45	18.50	18.50	-0.10	15	8111
09:48:05	18.45	18.50	18.45	-0.15	55	8096
09:48:01	18.45	18.50	18.45	-0.15	1	8041
09:48:01	18.45	18.50	18.45	-0.15	1	8040
09:48:00	18.45	18.50	18.45	-0.15	20	8039
09:47:33	18.45	18.50	18.45	-0.15	1	8019
09:47:09	18.45	18.50	18.45	-0.15	1	8018
09:47:00	18.45	18.50	18.45	-0.15	20	8017
09:46:49	18.45	18.50	18.50	-0.10	10	7997
09:46:46	18.45	18.50	18.50	-0.10	1	7987
09:46:29	18.45	18.50	18.50	-0.10	2	7986
09:46:04	18.45	18.50	18.50	-0.10	3	7984
09:46:00	18.45	18.50	18.45	-0.15	20	7981
09:45:19	18.45	18.50	18.45	-0.15	33	7961
09:45:00	18.45	18.50	18.45	-0.15	20	7928
09:44:57	18.45	18.50	18.50	-0.10	2	7908
09:44:54	18.45	18.50	18.50	-0.10	5	7906
09:44:31	18.45	18.50	18.50	-0.10	2	7901
09:44:01	18.45	18.50	18.50	-0.10	2	7899
09:44:00	18.45	18.50	18.45	-0.15	20	7897
09:43:58	18.45	18.50	18.50	-0.10	20	7877
09:43:50	18.45	18.50	18.50	-0.10	1	7857
09:43:47	18.45	18.50	18.50	-0.10	1	7856
09:43:47	18.45	18.50	18.50	-0.10	1	7855
09:43:37	18.45	18.50	18.50	-0.10	5	7854
09:43:19	18.45	18.50	18.50	-0.10	1	7849
09:43:11	18.45	18.50	18.50	-0.10	6	7848
09:43:09	18.45	18.50	18.50	-0.10	12	7842
09:43:09	18.50	18.55	18.50	-0.10	5	7830
09:43:09	18.50	18.55	18.55	-0.05	1	7825
09:43:09	18.50	18.55	18.50	-0.10	13	7824
09:43:09	18.50	18.55	18.50	-0.10	126	7811
09:43:09	18.50	18.55	18.50	-0.10	4	7685
09:43:09	18.50	18.55	18.50	-0.10	270	7681
09:43:09	18.50	18.55	18.50	-0.10	499	7411
09:43:08	18.50	18.55	18.50	-0.10	100	6912
09:43:05	18.50	18.55	18.50	-0.10	499	6812
09:43:00	18.50	18.55	18.50	-0.10	20	6313
09:42:00	18.50	18.55	18.50	-0.10	20	6293
09:41:59	18.50	18.55	18.55	-0.05	2	6273
09:41:53	18.50	18.55	18.55	-0.05	1	6271
09:41:18	18.50	18.55	18.50	-0.10	1	6270
09:41:17	18.50	18.55	18.55	-0.05	10	6269
09:41:04	18.50	18.55	18.55	-0.05	3	6259
09:41:00	18.50	18.55	18.50	-0.10	20	6256
09:40:05	18.50	18.55	18.50	-0.10	1	6236
09:40:00	18.50	18.55	18.50	-0.10	20	6235
09:39:59	18.55	18.60	18.55	-0.05	8	6215
09:39:59	18.55	18.60	18.55	-0.05	2	6207
09:39:55	18.55	18.60	18.55	-0.05	1	6205
09:39:55	18.50	18.55	18.55	-0.05	3	6204
09:39:18	18.55	18.60	18.55	-0.05	50	6201
09:39:17	18.55	18.60	18.55	-0.05	1	6151
09:39:03	18.55	18.60	18.55	-0.05	1	6150
09:39:00	18.55	18.60	18.55	-0.05	20	6149
09:39:00	18.55	18.60	18.55	-0.05	1	6129
09:38:59	18.55	18.60	18.55	-0.05	60	6128
09:38:49	18.55	18.60	18.55	-0.05	1	6068
09:38:09	18.55	18.60	18.55	-0.05	2	6067
09:38:00	18.55	18.60	18.55	-0.05	20	6065
09:37:55	18.55	18.60	18.55	-0.05	1	6045
09:37:00	18.55	18.60	18.55	-0.05	20	6044
09:36:00	18.55	18.60	18.55	-0.05	20	6024
09:35:41	18.55	18.60	18.55	-0.05	10	6004
09:35:30	18.55	18.60	18.55	-0.05	2	5994
09:35:16	18.55	18.60	18.55	-0.05	1	5992
09:35:10	18.50	18.60	18.50	-0.10	3	5991
09:35:00	18.50	18.60	18.50	-0.10	20	5988
09:34:41	18.50	18.55	18.55	-0.05	8	5968
09:34:39	18.50	18.55	18.55	-0.05	1	5960
09:34:38	18.50	18.55	18.55	-0.05	1	5959
09:34:36	18.50	18.55	18.55	-0.05	2	5958
09:34:34	18.50	18.55	18.55	-0.05	10	5956
09:34:29	18.50	18.55	18.55	-0.05	4	5946
09:34:23	18.50	18.55	18.55	-0.05	3	5942
09:34:00	18.50	18.55	18.50	-0.10	20	5939
09:33:59	18.50	18.55	18.55	-0.05	5	5919
09:33:58	18.50	18.55	18.55	-0.05	10	5914
09:33:55	18.50	18.55	18.55	-0.05	2	5904
09:33:51	18.50	18.55	18.55	-0.05	5	5902
09:33:49	18.50	18.55	18.55	-0.05	3	5897
09:33:46	18.50	18.55	18.55	-0.05	2	5894
09:33:45	18.50	18.55	18.55	-0.05	3	5892
09:33:45	18.50	18.55	18.55	-0.05	9	5889
09:33:45	18.50	18.55	18.55	-0.05	8	5880
09:33:43	18.50	18.55	18.55	-0.05	10	5872
09:33:39	18.50	18.55	18.55	-0.05	20	5862
09:33:39	18.50	18.55	18.55	-0.05	12	5842
09:33:34	18.50	18.55	18.55	-0.05	2	5830
09:33:29	18.50	18.55	18.55	-0.05	2	5828
09:33:21	18.50	18.55	18.55	-0.05	2	5826
09:33:05	18.50	18.55	18.55	-0.05	55	5824
09:33:03	18.50	18.55	18.50	-0.10	10	5769
09:33:00	18.50	18.55	18.50	-0.10	20	5759
09:32:44	18.50	18.55	18.50	-0.10	5	5739
09:32:33	18.50	18.55	18.50	-0.10	5	5734
09:32:32	18.50	18.55	18.55	-0.05	2	5729
09:32:13	18.50	18.55	18.55	-0.05	2	5727
09:32:01	18.50	18.55	18.55	-0.05	1	5725
09:32:00	18.50	18.55	18.50	-0.10	20	5724
09:31:51	18.50	18.55	18.55	-0.05	3	5704
09:31:50	18.50	18.55	18.55	-0.05	1	5701
09:31:49	18.50	18.55	18.55	-0.05	1	5700
09:31:49	18.50	18.55	18.55	-0.05	1	5699
09:31:47	18.50	18.55	18.55	-0.05	1	5698
09:31:42	18.50	18.55	18.55	-0.05	3	5697
09:31:42	18.50	18.55	18.55	-0.05	10	5694
09:31:37	18.50	18.55	18.55	-0.05	8	5684
09:31:22	18.50	18.55	18.55	-0.05	8	5676
09:31:15	18.50	18.55	18.55	-0.05	2	5668
09:31:00	18.50	18.55	18.50	-0.10	20	5666
09:30:54	18.50	18.55	18.50	-0.10	1	5646
09:30:52	18.50	18.55	18.50	-0.10	10	5645
09:30:17	18.50	18.55	18.50	-0.10	1	5635
09:30:03	18.50	18.55	18.50	-0.10	1	5634
09:30:00	18.50	18.55	18.50	-0.10	20	5633
09:30:00	18.50	18.55	18.55	-0.05	1	5613
09:29:18	18.50	18.55	18.50	-0.10	4	5612
09:29:00	18.50	18.55	18.50	-0.10	20	5608
09:28:53	18.50	18.55	18.55	-0.05	2	5588
09:28:43	18.50	18.55	18.55	-0.05	23	5586
09:28:42	18.50	18.55	18.50	-0.10	15	5563
09:28:40	18.50	18.55	18.55	-0.05	2	5548
09:28:34	18.50	18.55	18.55	-0.05	3	5546
09:28:31	18.50	18.55	18.55	-0.05	51	5543
09:28:31	18.50	18.55	18.55	-0.05	2	5492
09:28:30	18.50	18.55	18.55	-0.05	3	5490
09:28:22	18.50	18.55	18.55	-0.05	64	5487
09:28:22	18.50	18.55	18.55	-0.05	10	5423
09:28:21	18.50	18.55	18.55	-0.05	2	5413
09:28:12	18.50	18.55	18.55	-0.05	2	5411
09:28:00	18.50	18.55	18.50	-0.10	20	5409
09:27:56	18.50	18.55	18.55	-0.05	2	5389
09:27:43	18.50	18.55	18.55	-0.05	2	5387
09:27:41	18.50	18.55	18.55	-0.05	9	5385
09:27:37	18.50	18.55	18.55	-0.05	5	5376
09:27:37	18.55	18.60	18.55	-0.05	148	5371
09:27:29	18.55	18.60	18.55	-0.05	1	5223
09:27:28	18.55	18.60	18.55	-0.05	30	5222
09:27:19	18.55	18.60	18.55	-0.05	5	5192
09:27:04	18.55	18.60	18.55	-0.05	1	5187
09:27:02	18.55	18.60	18.55	-0.05	19	5186
09:27:00	18.55	18.60	18.55	-0.05	20	5167
09:26:47	18.55	18.60	18.60	0	2	5147
09:26:33	18.55	18.60	18.60	0	2	5145
09:26:24	18.55	18.60	18.55	-0.05	5	5143
09:26:01	18.55	18.60	18.60	0	300	5138
09:26:00	18.55	18.60	18.55	-0.05	20	4838
09:25:21	18.55	18.60	18.60	0	50	4818
09:24:24	18.55	18.60	18.60	0	1	4768
09:23:22	18.55	18.60	18.55	-0.05	8	4767
09:23:18	18.55	18.60	18.55	-0.05	10	4759
09:23:09	18.55	18.60	18.55	-0.05	10	4749
09:23:03	18.55	18.60	18.60	0	2	4739
09:22:35	18.55	18.60	18.60	0	2	4737
09:22:35	18.55	18.60	18.55	-0.05	15	4735
09:22:34	18.55	18.60	18.55	-0.05	3	4720
09:22:27	18.55	18.60	18.55	-0.05	1	4717
09:22:23	18.55	18.60	18.55	-0.05	100	4716
09:22:18	18.55	18.60	18.55	-0.05	10	4616
09:21:53	18.55	18.60	18.55	-0.05	3	4606
09:21:47	18.55	18.60	18.60	0	2	4603
09:21:33	18.55	18.60	18.55	-0.05	1	4601
09:21:28	18.55	18.60	18.55	-0.05	2	4600
09:21:15	18.55	18.60	18.55	-0.05	6	4598
09:20:55	18.55	18.60	18.55	-0.05	2	4592
09:20:43	18.55	18.60	18.55	-0.05	40	4590
09:20:36	18.55	18.60	18.55	-0.05	20	4550
09:20:21	18.55	18.60	18.55	-0.05	1	4530
09:19:14	18.55	18.60	18.60	0	20	4529
09:19:05	18.55	18.60	18.60	0	1	4509
09:18:51	18.55	18.60	18.55	-0.05	5	4508
09:18:50	18.55	18.60	18.55	-0.05	10	4503
09:18:20	18.55	18.60	18.55	-0.05	100	4493
09:18:09	18.55	18.60	18.55	-0.05	1	4393
09:18:01	18.55	18.60	18.55	-0.05	2	4392
09:17:57	18.55	18.60	18.55	-0.05	20	4390
09:17:53	18.55	18.60	18.55	-0.05	1	4370
09:17:51	18.55	18.60	18.55	-0.05	2	4369
09:17:36	18.55	18.60	18.55	-0.05	43	4367
09:16:46	18.55	18.60	18.60	0	1	4324
09:16:46	18.55	18.60	18.55	-0.05	1	4323
09:16:44	18.55	18.60	18.55	-0.05	1	4322
09:16:38	18.55	18.60	18.55	-0.05	1	4321
09:16:32	18.55	18.60	18.55	-0.05	10	4320
09:16:23	18.55	18.60	18.55	-0.05	2	4310
09:16:22	18.55	18.60	18.60	0	1	4308
09:16:18	18.55	18.60	18.55	-0.05	5	4307
09:15:34	18.55	18.60	18.60	0	5	4302
09:14:25	18.55	18.65	18.55	-0.05	6	4297
09:14:22	18.60	18.65	18.60	0	5	4291
09:14:19	18.60	18.65	18.60	0	3	4286
09:14:19	18.55	18.60	18.60	0	92	4283
09:14:07	18.55	18.60	18.60	0	15	4191
09:13:56	18.55	18.60	18.60	0	1	4176
09:13:50	18.55	18.60	18.60	0	2	4175
09:13:35	18.55	18.60	18.60	0	400	4173
09:13:29	18.55	18.60	18.55	-0.05	1	3773
09:13:12	18.55	18.60	18.55	-0.05	10	3772
09:13:01	18.55	18.60	18.60	0	1	3762
09:12:47	18.55	18.60	18.60	0	2	3761
09:12:26	18.55	18.60	18.60	0	2	3759
09:12:23	18.55	18.60	18.60	0	400	3757
09:12:17	18.55	18.60	18.55	-0.05	3	3357
09:12:12	18.55	18.60	18.55	-0.05	3	3354
09:12:03	18.55	18.60	18.55	-0.05	4	3351
09:11:53	18.55	18.60	18.55	-0.05	1	3347
09:11:50	18.55	18.60	18.55	-0.05	12	3346
09:11:46	18.55	18.60	18.55	-0.05	1	3334
09:11:36	18.55	18.60	18.60	0	20	3333
09:11:31	18.55	18.60	18.60	0	1	3313
09:11:12	18.55	18.60	18.60	0	2	3312
09:11:09	18.55	18.60	18.55	-0.05	73	3310
09:10:31	18.55	18.60	18.55	-0.05	2	3237
09:10:29	18.55	18.60	18.55	-0.05	10	3235
09:10:21	18.55	18.60	18.55	-0.05	2	3225
09:10:04	18.55	18.60	18.55	-0.05	1	3223
09:10:03	18.55	18.60	18.60	0	1	3222
09:09:23	18.60	18.65	18.60	0	51	3221
09:09:21	18.60	18.65	18.60	0	20	3170
09:09:20	18.60	18.65	18.60	0	75	3150
09:09:18	18.60	18.65	18.60	0	1	3075
09:09:18	18.60	18.65	18.60	0	20	3074
09:09:05	18.60	18.65	18.60	0	3	3054
09:08:43	18.60	18.65	18.60	0	5	3051
09:08:38	18.60	18.65	18.60	0	5	3046
09:08:35	18.60	18.65	18.60	0	1	3041
09:08:33	18.60	18.65	18.60	0	5	3040
09:08:15	18.60	18.65	18.60	0	1	3035
09:08:14	18.60	18.65	18.60	0	10	3034
09:08:05	18.60	18.65	18.60	0	10	3024
09:08:01	18.60	18.65	18.60	0	4	3014
09:07:44	18.60	18.65	18.60	0	5	3010
09:07:44	18.60	18.65	18.60	0	2	3005
09:07:33	18.60	18.65	18.60	0	1	3003
09:07:24	18.60	18.65	18.60	0	1	3002
09:07:18	18.60	18.65	18.60	0	30	3001
09:07:11	18.60	18.65	18.65	+0.05	2	2971
09:06:53	18.60	18.65	18.60	0	1	2969
09:06:45	18.60	18.65	18.60	0	2	2968
09:06:45	18.60	18.65	18.60	0	2	2966
09:06:43	18.60	18.65	18.60	0	20	2964
09:06:42	18.60	18.65	18.60	0	2	2944
09:06:31	18.60	18.65	18.60	0	87	2942
09:06:13	18.60	18.65	18.60	0	10	2855
09:06:07	18.60	18.65	18.65	+0.05	1	2845
09:05:56	18.60	18.65	18.60	0	5	2844
09:05:54	18.60	18.65	18.60	0	5	2839
09:05:45	18.60	18.65	18.60	0	5	2834
09:05:29	18.60	18.65	18.60	0	1	2829
09:05:26	18.60	18.65	18.60	0	100	2828
09:05:21	18.60	18.65	18.60	0	5	2728
09:05:21	18.60	18.65	18.60	0	5	2723
09:05:15	18.60	18.65	18.60	0	1	2718
09:05:07	18.55	18.60	18.60	0	114	2717
09:05:00	18.60	18.65	18.60	0	28	2603
09:05:00	18.60	18.65	18.60	0	1	2575
09:05:00	18.60	18.65	18.60	0	1	2574
09:05:00	18.60	18.65	18.60	0	15	2573
09:05:00	18.60	18.65	18.60	0	2	2558
09:05:00	18.60	18.65	18.60	0	151	2556
09:04:54	18.55	18.60	18.60	0	11	2405
09:04:48	18.55	18.60	18.60	0	200	2394
09:04:39	18.55	18.65	18.55	-0.05	30	2194
09:04:34	18.55	18.60	18.60	0	200	2164
09:04:31	18.55	18.60	18.55	-0.05	4	1964
09:04:30	18.55	18.60	18.60	0	5	1960
09:04:27	18.55	18.60	18.55	-0.05	3	1955
09:04:16	18.55	18.60	18.55	-0.05	2	1952
09:04:10	18.55	18.60	18.60	0	1	1950
09:04:10	18.60	18.65	18.60	0	86	1949
09:04:10	18.60	18.65	18.60	0	156	1863
09:04:10	18.60	18.65	18.60	0	255	1707
09:04:10	18.60	18.65	18.65	+0.05	20	1452
09:04:06	18.60	18.65	18.60	0	1	1432
09:03:55	18.60	18.65	18.60	0	2	1431
09:03:45	18.60	18.65	18.65	+0.05	2	1429
09:03:37	18.60	18.65	18.60	0	2	1427
09:03:31	18.60	18.65	18.65	+0.05	1	1425
09:03:17	18.60	18.65	18.65	+0.05	10	1424
09:02:56	18.60	18.65	18.65	+0.05	1	1414
09:02:47	18.60	18.65	18.65	+0.05	1	1413
09:02:43	18.60	18.65	18.65	+0.05	1	1412
09:02:38	18.60	18.65	18.60	0	1	1411
09:02:38	18.60	18.65	18.65	+0.05	17	1410
09:02:38	18.60	18.65	18.65	+0.05	2	1393
09:02:35	18.60	18.65	18.65	+0.05	10	1391
09:02:33	18.60	18.65	18.65	+0.05	6	1381
09:02:32	18.60	18.65	18.65	+0.05	5	1375
09:02:32	18.60	18.65	18.65	+0.05	200	1370
09:02:30	18.60	18.65	18.65	+0.05	5	1170
09:02:27	18.60	18.65	18.65	+0.05	30	1165
09:02:24	18.60	18.65	18.65	+0.05	5	1135
09:02:21	18.60	18.65	18.65	+0.05	10	1130
09:02:19	18.60	18.65	18.65	+0.05	1	1120
09:02:10	18.60	18.65	18.65	+0.05	50	1119
09:02:09	18.60	18.65	18.65	+0.05	4	1069
09:02:01	18.60	18.65	18.65	+0.05	10	1065
09:02:00	18.60	18.65	18.65	+0.05	1	1055
09:01:59	18.60	18.65	18.65	+0.05	50	1054
09:01:55	18.60	18.65	18.65	+0.05	1	1004
09:01:51	18.60	18.65	18.65	+0.05	2	1003
09:01:49	18.60	18.65	18.60	0	2	1001
09:01:45	18.60	18.65	18.65	+0.05	200	999
09:01:37	18.60	18.65	18.65	+0.05	9	799
09:01:32	18.60	18.65	18.60	0	1	790
09:01:32	18.60	18.65	18.65	+0.05	2	789
09:01:31	18.60	18.65	18.65	+0.05	1	787
09:01:30	18.60	18.65	18.65	+0.05	1	786
09:01:30	18.60	18.65	18.65	+0.05	200	785
09:01:25	18.60	18.65	18.65	+0.05	50	585
09:01:21	18.60	18.65	18.65	+0.05	200	535
09:01:13	18.60	18.65	18.60	0	5	335
09:00:51	18.60	18.65	18.65	+0.05	2	330
09:00:37	18.60	18.65	18.65	+0.05	100	328
09:00:04	18.60	18.65	18.60	0	1	228
09:00:01	18.60	18.65	18.60	0	1	227
09:00:00	--	--	18.65	+0.05	226	226

　

其他人也逛...

DJI AVATA 2 暢飛套裝(三電池版)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

大潤發5000元即享券(餘額型)

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

PChome 購物儲值30, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

4月揪愛儲值-儲值3, 500元送35加碼金

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

4月揪愛儲值-儲值5, 000元送50加碼金

人才短缺盧超群：擴大研發替代...

聯電ADR6日下跌0.03美元跌幅0.3...

我的自選股

即時重大訊息

‧台積電ADR6日上漲1.27美元漲幅0...
‧友達ADR6日下跌0.06美元跌幅1.0...
‧【台股盤前】法人看輝達財報將...

加密貨幣

比特幣BTC	63567.95	-463.18	-0.72%
以太幣ETH	3065.97	-71.28	-2.27%
瑞波幣XRP	0.535520	0.01	1.08%
比特幣現金BCH	468.27	-0.99	-0.21%
萊特幣LTC	80.22	-1.16	-1.42%
卡達幣ADA	0.447491	-0.01	-2.37%
波場幣TRX	0.118587	0.00	-2.08%
恆星幣XLM	0.108540	0.00	-2.18%

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。