最新今彩539第115074期頭獎2注中獎熱門【台股盤後】跌110點收32612點記憶體與載板族群走弱

更新報價

元大台灣價值高息 (00940) ETF 上市

9.56 ▲－－－－ 2.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	30,465	9.55	450	9.56	4	9.65	9.66	9.50	9.56

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	9.55	9.56	9.56	0	58	30465
13:30:00	9.55	9.56	9.56	0	142	30407
13:24:55	9.57	9.58	9.57	+0.01	1	30265
13:24:50	9.57	9.58	9.57	+0.01	2	30264
13:24:49	9.57	9.58	9.57	+0.01	6	30262
13:24:30	9.56	9.58	9.56	0	10	30256
13:24:26	9.56	9.58	9.58	+0.02	15	30246
13:24:18	9.56	9.57	9.57	+0.01	1	30231
13:24:02	9.57	9.59	9.57	+0.01	4	30230
13:24:01	9.57	9.59	9.59	+0.03	5	30226
13:24:01	9.57	9.59	9.59	+0.03	34	30221
13:24:01	9.57	9.58	9.59	+0.03	5	30187
13:24:01	9.57	9.58	9.58	+0.02	17	30182
13:23:53	9.57	9.58	9.57	+0.01	1	30165
13:23:24	9.57	9.58	9.57	+0.01	2	30164
13:23:12	9.57	9.58	9.57	+0.01	5	30162
13:22:48	9.57	9.58	9.58	+0.02	1	30157
13:22:31	9.58	9.59	9.58	+0.02	200	30156
13:22:14	9.58	9.59	9.59	+0.03	55	29956
13:22:04	9.58	9.59	9.58	+0.02	1	29901
13:21:42	9.57	9.59	9.57	+0.01	2	29900
13:21:34	9.57	9.59	9.57	+0.01	1	29898
13:21:33	9.57	9.58	9.59	+0.03	91	29897
13:21:33	9.57	9.58	9.58	+0.02	57	29806
13:20:00	9.57	9.58	9.58	+0.02	4	29749
13:19:48	9.57	9.59	9.57	+0.01	2	29745
13:19:47	9.57	9.59	9.59	+0.03	69	29743
13:19:23	9.57	9.59	9.57	+0.01	10	29674
13:18:50	9.57	9.59	9.59	+0.03	111	29664
13:17:32	9.56	9.57	9.59	+0.03	4	29553
13:17:32	9.56	9.57	9.58	+0.02	96	29549
13:17:32	9.56	9.57	9.57	+0.01	1	29453
13:16:57	9.56	9.57	9.57	+0.01	9	29452
13:16:34	9.57	9.58	9.57	+0.01	1	29443
13:16:18	9.57	9.58	9.57	+0.01	3	29442
13:16:15	9.57	9.58	9.57	+0.01	2	29439
13:16:13	9.57	9.58	9.57	+0.01	1	29437
13:15:58	9.57	9.58	9.57	+0.01	9	29436
13:15:52	9.57	9.58	9.57	+0.01	1	29427
13:15:36	9.57	9.58	9.57	+0.01	20	29426
13:15:36	9.56	9.57	9.57	+0.01	79	29406
13:15:34	9.56	9.57	9.56	0	10	29327
13:15:14	9.56	9.57	9.57	+0.01	5	29317
13:15:10	9.56	9.57	9.57	+0.01	1	29312
13:15:00	9.56	9.57	9.57	+0.01	1	29311
13:14:41	9.56	9.57	9.57	+0.01	1	29310
13:14:41	9.56	9.57	9.56	0	20	29309
13:14:07	9.56	9.57	9.57	+0.01	1	29289
13:14:04	9.56	9.57	9.56	0	5	29288
13:13:48	9.56	9.57	9.57	+0.01	1	29283
13:13:29	9.56	9.57	9.57	+0.01	5	29282
13:13:05	9.56	9.57	9.57	+0.01	66	29277
13:13:01	9.56	9.57	9.56	0	1	29211
13:12:47	9.55	9.56	9.56	0	50	29210
13:12:34	9.55	9.56	9.55	-0.01	1	29160
13:12:12	9.55	9.56	9.55	-0.01	2	29159
13:12:03	9.55	9.56	9.56	0	5	29157
13:10:44	9.55	9.56	9.56	0	36	29152
13:10:44	9.55	9.56	9.56	0	1	29116
13:10:39	9.55	9.56	9.56	0	1	29115
13:10:05	9.56	9.57	9.56	0	5	29114
13:10:04	9.56	9.57	9.56	0	5	29109
13:10:01	9.56	9.57	9.56	0	1	29104
13:09:51	9.56	9.57	9.56	0	2	29103
13:09:39	9.56	9.57	9.56	0	1	29101
13:09:12	9.56	9.57	9.56	0	10	29100
13:08:57	9.56	9.57	9.56	0	5	29090
13:08:48	9.56	9.57	9.56	0	14	29085
13:08:48	9.56	9.57	9.57	+0.01	3	29071
13:08:03	9.56	9.57	9.57	+0.01	1	29068
13:08:03	9.56	9.57	9.56	0	5	29067
13:07:47	9.56	9.57	9.57	+0.01	1	29062
13:07:38	9.56	9.57	9.57	+0.01	1	29061
13:07:33	9.56	9.57	9.57	+0.01	1	29060
13:07:33	9.56	9.57	9.56	0	100	29059
13:07:29	9.56	9.57	9.57	+0.01	1	28959
13:07:18	9.56	9.57	9.57	+0.01	1	28958
13:07:18	9.56	9.57	9.57	+0.01	6	28957
13:07:17	9.56	9.57	9.57	+0.01	1	28951
13:07:05	9.56	9.57	9.57	+0.01	1	28950
13:06:50	9.56	9.57	9.57	+0.01	1	28949
13:06:22	9.56	9.57	9.57	+0.01	2	28948
13:06:16	9.56	9.57	9.57	+0.01	1	28946
13:06:11	9.56	9.57	9.57	+0.01	1	28945
13:05:31	9.57	9.58	9.57	+0.01	7	28944
13:05:03	9.57	9.58	9.57	+0.01	4	28937
13:04:45	9.57	9.58	9.57	+0.01	10	28933
13:04:34	9.57	9.58	9.58	+0.02	2	28923
13:04:17	9.57	9.58	9.58	+0.02	1	28921
13:03:59	9.57	9.58	9.58	+0.02	1	28920
13:03:50	9.58	9.59	9.58	+0.02	4	28919
13:03:47	9.58	9.59	9.58	+0.02	5	28915
13:03:45	9.58	9.59	9.59	+0.03	5	28910
13:03:28	9.58	9.59	9.58	+0.02	10	28905
13:03:27	9.58	9.59	9.59	+0.03	2	28895
13:03:22	9.58	9.59	9.58	+0.02	3	28893
13:03:18	9.58	9.59	9.59	+0.03	10	28890
13:03:13	9.58	9.59	9.59	+0.03	1	28880
13:03:05	9.58	9.59	9.59	+0.03	2	28879
13:01:59	9.58	9.59	9.59	+0.03	2	28877
13:01:35	9.58	9.59	9.59	+0.03	1	28875
13:01:32	9.58	9.59	9.58	+0.02	34	28874
13:00:56	9.59	9.60	9.59	+0.03	3	28840
13:00:06	9.59	9.60	9.59	+0.03	10	28837
13:00:00	9.59	9.60	9.60	+0.04	1	28827
12:59:39	9.59	9.60	9.59	+0.03	1	28826
12:59:36	9.59	9.60	9.59	+0.03	3	28825
12:59:30	9.59	9.60	9.59	+0.03	11	28822
12:59:27	9.59	9.60	9.59	+0.03	19	28811
12:59:20	9.59	9.60	9.59	+0.03	41	28792
12:59:17	9.59	9.60	9.59	+0.03	5	28751
12:59:11	9.59	9.60	9.59	+0.03	18	28746
12:59:08	9.59	9.60	9.59	+0.03	48	28728
12:58:23	9.59	9.60	9.59	+0.03	1	28680
12:58:09	9.59	9.60	9.59	+0.03	1	28679
12:57:51	9.59	9.60	9.60	+0.04	6	28678
12:57:27	9.59	9.60	9.60	+0.04	1	28672
12:56:05	9.59	9.60	9.60	+0.04	1	28671
12:55:53	9.59	9.60	9.60	+0.04	2	28670
12:55:13	9.59	9.60	9.60	+0.04	13	28668
12:54:26	9.59	9.60	9.60	+0.04	2	28655
12:53:16	9.59	9.60	9.60	+0.04	10	28653
12:53:12	9.59	9.60	9.60	+0.04	9	28643
12:53:03	9.60	9.61	9.60	+0.04	10	28634
12:52:44	9.60	9.61	9.60	+0.04	10	28624
12:52:31	9.59	9.60	9.60	+0.04	45	28614
12:52:25	9.59	9.60	9.59	+0.03	10	28569
12:52:24	9.59	9.60	9.60	+0.04	5	28559
12:52:11	9.59	9.60	9.59	+0.03	1	28554
12:51:46	9.59	9.60	9.60	+0.04	1	28553
12:51:45	9.60	9.61	9.60	+0.04	3	28552
12:51:42	9.60	9.61	9.60	+0.04	10	28549
12:51:35	9.60	9.61	9.60	+0.04	2	28539
12:51:34	9.60	9.61	9.60	+0.04	6	28537
12:51:34	9.60	9.61	9.60	+0.04	11	28531
12:51:26	9.60	9.61	9.60	+0.04	10	28520
12:51:21	9.60	9.61	9.60	+0.04	5	28510
12:51:05	9.60	9.61	9.60	+0.04	45	28505
12:50:58	9.60	9.61	9.60	+0.04	10	28460
12:50:38	9.60	9.61	9.60	+0.04	5	28450
12:49:50	9.60	9.61	9.61	+0.05	2	28445
12:49:31	9.60	9.61	9.61	+0.05	50	28443
12:49:31	9.60	9.61	9.61	+0.05	1	28393
12:49:10	9.60	9.61	9.60	+0.04	5	28392
12:48:52	9.60	9.61	9.61	+0.05	10	28387
12:47:45	9.60	9.61	9.61	+0.05	1	28377
12:46:31	9.60	9.61	9.60	+0.04	7	28376
12:46:25	9.59	9.60	9.60	+0.04	262	28369
12:45:30	9.59	9.60	9.59	+0.03	20	28107
12:45:21	9.59	9.60	9.60	+0.04	1	28087
12:45:00	9.59	9.60	9.60	+0.04	1	28086
12:44:35	9.59	9.60	9.59	+0.03	2	28085
12:44:23	9.59	9.60	9.59	+0.03	2	28083
12:43:29	9.59	9.60	9.59	+0.03	3	28081
12:43:28	9.59	9.60	9.59	+0.03	1	28078
12:43:08	9.59	9.60	9.59	+0.03	11	28077
12:41:51	9.60	9.61	9.60	+0.04	5	28066
12:41:22	9.60	9.61	9.60	+0.04	2	28061
12:41:15	9.60	9.61	9.60	+0.04	2	28059
12:40:58	9.60	9.61	9.60	+0.04	3	28057
12:40:52	9.60	9.61	9.60	+0.04	1	28054
12:40:34	9.60	9.61	9.60	+0.04	1	28053
12:40:18	9.60	9.61	9.60	+0.04	80	28052
12:39:12	9.60	9.61	9.60	+0.04	2	27972
12:39:04	9.60	9.61	9.60	+0.04	80	27970
12:38:26	9.60	9.61	9.60	+0.04	1	27890
12:38:16	9.60	9.61	9.60	+0.04	10	27889
12:38:15	9.60	9.61	9.60	+0.04	2	27879
12:38:01	9.60	9.61	9.60	+0.04	6	27877
12:37:32	9.60	9.61	9.60	+0.04	10	27871
12:37:22	9.60	9.61	9.60	+0.04	2	27861
12:37:11	9.60	9.61	9.60	+0.04	448	27859
12:34:36	9.60	9.61	9.60	+0.04	9	27411
12:34:12	9.60	9.61	9.61	+0.05	6	27402
12:33:52	9.60	9.61	9.60	+0.04	7	27396
12:33:49	9.60	9.61	9.60	+0.04	4	27389
12:33:25	9.60	9.61	9.60	+0.04	3	27385
12:32:53	9.61	9.62	9.61	+0.05	2	27382
12:32:49	9.61	9.62	9.61	+0.05	2	27380
12:32:46	9.61	9.62	9.61	+0.05	2	27378
12:32:40	9.61	9.62	9.61	+0.05	5	27376
12:32:37	9.61	9.62	9.61	+0.05	11	27371
12:32:26	9.61	9.62	9.62	+0.06	5	27360
12:32:22	9.61	9.62	9.62	+0.06	10	27355
12:31:47	9.61	9.62	9.62	+0.06	7	27345
12:30:02	9.61	9.62	9.62	+0.06	1	27338
12:30:00	9.61	9.62	9.62	+0.06	1	27337
12:29:13	9.61	9.62	9.61	+0.05	2	27336
12:29:09	9.61	9.62	9.61	+0.05	7	27334
12:28:52	9.61	9.62	9.61	+0.05	7	27327
12:28:50	9.61	9.62	9.61	+0.05	10	27320
12:28:15	9.61	9.62	9.61	+0.05	1	27310
12:28:00	9.61	9.62	9.61	+0.05	1	27309
12:27:49	9.61	9.62	9.61	+0.05	2	27308
12:26:25	9.61	9.62	9.62	+0.06	1	27306
12:26:02	9.61	9.62	9.62	+0.06	4	27305
12:25:32	9.61	9.62	9.62	+0.06	10	27301
12:24:09	9.61	9.62	9.62	+0.06	4	27291
12:24:09	9.61	9.62	9.61	+0.05	150	27287
12:24:01	9.61	9.62	9.61	+0.05	10	27137
12:23:19	9.61	9.62	9.61	+0.05	50	27127
12:22:33	9.61	9.62	9.61	+0.05	2	27077
12:22:15	9.61	9.62	9.61	+0.05	2	27075
12:21:46	9.61	9.62	9.61	+0.05	2	27073
12:21:05	9.61	9.62	9.61	+0.05	20	27071
12:20:15	9.61	9.62	9.61	+0.05	1	27051
12:20:15	9.61	9.62	9.61	+0.05	10	27050
12:20:03	9.61	9.62	9.61	+0.05	1	27040
12:18:26	9.61	9.62	9.62	+0.06	3	27039
12:17:13	9.61	9.62	9.62	+0.06	1	27036
12:16:04	9.61	9.62	9.62	+0.06	1	27035
12:15:41	9.61	9.62	9.62	+0.06	10	27034
12:15:27	9.61	9.62	9.62	+0.06	10	27024
12:15:01	9.61	9.62	9.62	+0.06	1	27014
12:14:47	9.61	9.62	9.62	+0.06	2	27013
12:13:12	9.61	9.62	9.62	+0.06	2	27011
12:12:42	9.61	9.62	9.62	+0.06	400	27009
12:11:43	9.61	9.62	9.61	+0.05	2	26609
12:09:47	9.61	9.62	9.61	+0.05	1	26607
12:08:54	9.61	9.62	9.62	+0.06	1	26606
12:08:31	9.61	9.62	9.62	+0.06	10	26605
12:07:25	9.61	9.62	9.62	+0.06	1	26595
12:07:16	9.61	9.62	9.62	+0.06	1	26594
12:05:00	9.61	9.62	9.61	+0.05	7	26593
12:03:50	9.60	9.61	9.61	+0.05	119	26586
12:02:37	9.60	9.61	9.60	+0.04	2	26467
12:02:10	9.60	9.61	9.60	+0.04	5	26465
12:01:43	9.60	9.61	9.60	+0.04	1	26460
12:01:37	9.60	9.61	9.60	+0.04	1	26459
12:01:28	9.60	9.61	9.60	+0.04	1	26458
12:01:26	9.60	9.61	9.60	+0.04	3	26457
12:01:16	9.59	9.60	9.60	+0.04	10	26454
12:01:16	9.59	9.60	9.60	+0.04	5	26444
12:01:01	9.59	9.60	9.60	+0.04	2	26439
12:00:27	9.59	9.60	9.60	+0.04	146	26437
12:00:27	9.59	9.60	9.60	+0.04	117	26291
12:00:20	9.59	9.60	9.60	+0.04	1	26174
12:00:17	9.59	9.60	9.59	+0.03	5	26173
12:00:14	9.59	9.60	9.60	+0.04	31	26168
12:00:13	9.59	9.60	9.60	+0.04	1	26137
12:00:00	9.59	9.60	9.60	+0.04	1	26136
11:59:52	9.59	9.60	9.59	+0.03	1	26135
11:59:33	9.59	9.60	9.59	+0.03	6	26134
11:59:20	9.59	9.60	9.60	+0.04	29	26128
11:59:16	9.59	9.60	9.59	+0.03	10	26099
11:59:08	9.59	9.60	9.59	+0.03	3	26089
11:58:33	9.59	9.60	9.59	+0.03	2	26086
11:58:27	9.59	9.60	9.59	+0.03	20	26084
11:58:12	9.59	9.60	9.60	+0.04	30	26064
11:57:36	9.59	9.60	9.59	+0.03	20	26034
11:57:33	9.59	9.60	9.60	+0.04	30	26014
11:57:16	9.58	9.59	9.59	+0.03	1	25984
11:56:31	9.59	9.60	9.59	+0.03	234	25983
11:56:25	9.59	9.60	9.59	+0.03	1	25749
11:56:22	9.59	9.60	9.59	+0.03	3	25748
11:56:18	9.59	9.60	9.59	+0.03	4	25745
11:56:15	9.59	9.60	9.59	+0.03	10	25741
11:56:15	9.59	9.60	9.60	+0.04	7	25731
11:56:12	9.58	9.59	9.59	+0.03	3	25724
11:55:48	9.58	9.59	9.59	+0.03	31	25721
11:55:33	9.58	9.59	9.59	+0.03	21	25690
11:55:26	9.58	9.59	9.59	+0.03	45	25669
11:54:36	9.58	9.59	9.59	+0.03	1	25624
11:54:11	9.58	9.59	9.59	+0.03	3	25623
11:53:14	9.58	9.59	9.59	+0.03	31	25620
11:53:11	9.58	9.59	9.59	+0.03	1	25589
11:52:00	9.58	9.59	9.59	+0.03	31	25588
11:51:00	9.58	9.59	9.59	+0.03	30	25557
11:51:00	9.58	9.59	9.59	+0.03	29	25527
11:50:25	9.58	9.59	9.58	+0.02	1	25498
11:49:31	9.58	9.59	9.59	+0.03	31	25497
11:49:14	9.58	9.59	9.58	+0.02	3	25466
11:48:43	9.58	9.59	9.59	+0.03	5	25463
11:47:57	9.58	9.59	9.59	+0.03	31	25458
11:47:46	9.58	9.59	9.58	+0.02	150	25427
11:47:18	9.58	9.59	9.59	+0.03	33	25277
11:46:43	9.58	9.59	9.58	+0.02	1	25244
11:46:12	9.57	9.58	9.59	+0.03	10	25243
11:46:12	9.57	9.58	9.58	+0.02	1	25233
11:46:11	9.57	9.58	9.58	+0.02	1	25232
11:45:53	9.57	9.58	9.59	+0.03	18	25231
11:45:53	9.57	9.58	9.58	+0.02	16	25213
11:45:00	9.57	9.58	9.58	+0.02	1	25197
11:44:26	9.57	9.58	9.58	+0.02	5	25196
11:44:15	9.57	9.58	9.58	+0.02	2	25191
11:43:48	9.57	9.58	9.58	+0.02	1	25189
11:43:45	9.57	9.58	9.57	+0.01	10	25188
11:43:43	9.57	9.58	9.57	+0.01	3	25178
11:43:34	9.57	9.58	9.57	+0.01	5	25175
11:42:49	9.57	9.58	9.57	+0.01	170	25170
11:42:47	9.57	9.58	9.57	+0.01	140	25000
11:42:46	9.57	9.58	9.57	+0.01	80	24860
11:42:46	9.57	9.58	9.57	+0.01	100	24780
11:42:39	9.57	9.58	9.57	+0.01	10	24680
11:41:55	9.57	9.58	9.57	+0.01	10	24670
11:41:53	9.57	9.58	9.57	+0.01	10	24660
11:41:51	9.57	9.58	9.57	+0.01	10	24650
11:41:50	9.57	9.58	9.57	+0.01	10	24640
11:41:48	9.57	9.58	9.57	+0.01	20	24630
11:41:42	9.57	9.58	9.57	+0.01	20	24610
11:41:40	9.57	9.58	9.57	+0.01	40	24590
11:41:40	9.57	9.58	9.57	+0.01	40	24550
11:41:35	9.57	9.58	9.57	+0.01	70	24510
11:41:35	9.57	9.58	9.57	+0.01	100	24440
11:41:21	9.56	9.57	9.57	+0.01	149	24340
11:41:20	9.56	9.57	9.56	0	150	24191
11:41:20	9.56	9.57	9.56	0	100	24041
11:41:15	9.56	9.57	9.57	+0.01	1	23941
11:41:11	9.56	9.58	9.56	0	100	23940
11:41:05	9.56	9.58	9.56	0	150	23840
11:41:03	9.56	9.58	9.56	0	20	23690
11:41:01	9.56	9.57	9.58	+0.02	6	23670
11:41:01	9.56	9.57	9.57	+0.01	14	23664
11:40:15	9.56	9.57	9.56	0	10	23650
11:39:35	9.55	9.56	9.56	0	23	23640
11:39:30	9.55	9.56	9.55	-0.01	1	23617
11:39:07	9.54	9.55	9.55	-0.01	2	23616
11:39:07	9.54	9.55	9.55	-0.01	3	23614
11:39:07	9.55	9.56	9.55	-0.01	2	23611
11:38:59	9.54	9.55	9.55	-0.01	24	23609
11:38:35	9.54	9.55	9.55	-0.01	31	23585
11:38:12	9.55	9.56	9.55	-0.01	50	23554
11:37:53	9.55	9.56	9.56	0	39	23504
11:37:53	9.54	9.55	9.55	-0.01	5	23465
11:37:05	9.54	9.55	9.55	-0.01	1	23460
11:36:15	9.54	9.55	9.55	-0.01	2	23459
11:36:10	9.54	9.55	9.55	-0.01	24	23457
11:35:56	9.55	9.56	9.55	-0.01	2	23433
11:35:41	9.55	9.57	9.55	-0.01	5	23431
11:35:36	9.55	9.57	9.55	-0.01	10	23426
11:35:00	9.55	9.57	9.55	-0.01	8	23416
11:34:59	9.56	9.57	9.56	0	20	23408
11:34:59	9.56	9.57	9.56	0	10	23388
11:34:34	9.56	9.57	9.57	+0.01	3	23378
11:34:30	9.56	9.57	9.57	+0.01	29	23375
11:32:25	9.57	9.58	9.57	+0.01	16	23346
11:32:03	9.57	9.58	9.57	+0.01	20	23330
11:31:48	9.57	9.58	9.57	+0.01	150	23310
11:31:48	9.57	9.58	9.57	+0.01	30	23160
11:31:47	9.57	9.58	9.57	+0.01	2	23130
11:31:47	9.57	9.58	9.57	+0.01	320	23128
11:31:47	9.57	9.58	9.57	+0.01	299	22808
11:31:47	9.57	9.58	9.57	+0.01	499	22509
11:31:47	9.57	9.58	9.57	+0.01	20	22010
11:31:47	9.57	9.58	9.57	+0.01	10	21990
11:31:47	9.57	9.58	9.57	+0.01	70	21980
11:31:45	9.57	9.58	9.57	+0.01	350	21910
11:31:07	9.57	9.58	9.57	+0.01	10	21560
11:30:31	9.57	9.58	9.58	+0.02	31	21550
11:30:00	9.57	9.58	9.58	+0.02	1	21519
11:29:32	9.57	9.58	9.58	+0.02	31	21518
11:29:31	9.57	9.58	9.58	+0.02	3	21487
11:29:15	9.57	9.58	9.58	+0.02	4	21484
11:29:11	9.56	9.57	9.58	+0.02	17	21480
11:29:11	9.56	9.57	9.57	+0.01	17	21463
11:29:06	9.56	9.57	9.57	+0.01	1	21446
11:28:50	9.57	9.58	9.57	+0.01	1	21445
11:28:03	9.57	9.58	9.58	+0.02	29	21444
11:27:21	9.57	9.58	9.57	+0.01	2	21415
11:27:15	9.57	9.58	9.57	+0.01	3	21413
11:27:12	9.57	9.58	9.57	+0.01	8	21410
11:27:11	9.57	9.58	9.57	+0.01	16	21402
11:26:07	9.57	9.58	9.58	+0.02	3	21386
11:26:00	9.57	9.58	9.57	+0.01	1	21383
11:25:27	9.57	9.58	9.57	+0.01	1	21382
11:25:24	9.57	9.58	9.57	+0.01	1	21381
11:25:18	9.57	9.58	9.57	+0.01	5	21380
11:25:18	9.57	9.58	9.57	+0.01	2	21375
11:25:18	9.57	9.58	9.57	+0.01	22	21373
11:25:12	9.57	9.58	9.57	+0.01	1	21351
11:24:40	9.57	9.58	9.57	+0.01	1	21350
11:24:33	9.57	9.58	9.57	+0.01	2	21349
11:24:30	9.57	9.58	9.57	+0.01	8	21347
11:24:19	9.57	9.58	9.57	+0.01	18	21339
11:24:16	9.57	9.58	9.57	+0.01	30	21321
11:24:15	9.57	9.58	9.57	+0.01	30	21291
11:23:11	9.56	9.58	9.58	+0.02	29	21261
11:22:15	9.55	9.58	9.58	+0.02	30	21232
11:22:03	9.55	9.57	9.57	+0.01	1	21202
11:21:46	9.55	9.58	9.58	+0.02	1	21201
11:21:16	9.55	9.58	9.58	+0.02	3	21200
11:21:11	9.55	9.57	9.58	+0.02	27	21197
11:21:11	9.55	9.57	9.57	+0.01	3	21170
11:20:56	9.55	9.57	9.55	-0.01	1	21167
11:20:47	9.55	9.57	9.55	-0.01	27	21166
11:20:20	9.55	9.57	9.57	+0.01	1	21139
11:20:01	9.55	9.56	9.57	+0.01	10	21138
11:20:01	9.55	9.56	9.56	0	28	21128
11:19:16	9.55	9.56	9.56	0	1	21100
11:18:48	9.56	9.57	9.56	0	5	21099
11:18:47	9.56	9.57	9.56	0	4	21094
11:18:47	9.56	9.57	9.56	0	8	21090
11:18:17	9.56	9.57	9.57	+0.01	29	21082
11:18:14	9.56	9.57	9.56	0	5	21053
11:17:12	9.56	9.57	9.56	0	10	21048
11:16:59	9.56	9.57	9.56	0	10	21038
11:16:48	9.56	9.57	9.56	0	10	21028
11:16:33	9.56	9.57	9.56	0	3	21018
11:16:10	9.56	9.57	9.57	+0.01	40	21015
11:15:00	9.56	9.57	9.57	+0.01	1	20975
11:14:54	9.56	9.57	9.56	0	3	20974
11:14:06	9.55	9.56	9.56	0	30	20971
11:13:55	9.55	9.56	9.55	-0.01	2	20941
11:13:21	9.55	9.57	9.55	-0.01	2	20939
11:13:10	9.56	9.57	9.55	-0.01	11	20937
11:13:10	9.56	9.57	9.56	0	19	20926
11:12:52	9.56	9.57	9.56	0	2	20907
11:12:29	9.56	9.57	9.56	0	1	20905
11:12:21	9.56	9.57	9.56	0	2	20904
11:12:19	9.56	9.57	9.56	0	1	20902
11:12:05	9.56	9.57	9.56	0	24	20901
11:12:02	9.56	9.57	9.56	0	77	20877
11:11:49	9.56	9.57	9.56	0	5	20800
11:11:29	9.56	9.57	9.57	+0.01	1	20795
11:11:09	9.56	9.57	9.57	+0.01	2	20794
11:10:27	9.56	9.57	9.57	+0.01	29	20792
11:10:23	9.56	9.57	9.58	+0.02	18	20763
11:10:23	9.56	9.57	9.57	+0.01	11	20745
11:10:14	9.56	9.57	9.57	+0.01	1	20734
11:09:26	9.56	9.57	9.57	+0.01	35	20733
11:08:54	9.56	9.57	9.57	+0.01	1	20698
11:08:03	9.56	9.57	9.57	+0.01	1	20697
11:07:13	9.57	9.58	9.57	+0.01	21	20696
11:06:48	9.57	9.58	9.57	+0.01	38	20675
11:06:48	9.57	9.58	9.57	+0.01	20	20637
11:06:48	9.57	9.58	9.58	+0.02	1	20617
11:06:10	9.57	9.58	9.58	+0.02	26	20616
11:06:10	9.57	9.58	9.58	+0.02	12	20590
11:05:51	9.57	9.58	9.58	+0.02	3	20578
11:05:45	9.57	9.58	9.58	+0.02	31	20575
11:05:00	9.57	9.58	9.58	+0.02	1	20544
11:04:52	9.57	9.58	9.57	+0.01	63	20543
11:04:41	9.57	9.58	9.56	0	4	20480
11:04:41	9.57	9.58	9.57	+0.01	1	20476
11:03:54	9.57	9.58	9.57	+0.01	1	20475
11:03:54	9.57	9.58	9.57	+0.01	10	20474
11:03:51	9.57	9.58	9.57	+0.01	18	20464
11:03:48	9.56	9.57	9.57	+0.01	1	20446
11:03:48	9.57	9.58	9.57	+0.01	3	20445
11:03:45	9.57	9.58	9.57	+0.01	3	20442
11:03:44	9.57	9.58	9.57	+0.01	7	20439
11:03:08	9.57	9.58	9.57	+0.01	2	20432
11:02:49	9.57	9.58	9.57	+0.01	10	20430
11:01:56	9.57	9.58	9.57	+0.01	3	20420
11:01:56	9.58	9.59	9.58	+0.02	5	20417
11:01:56	9.58	9.59	9.58	+0.02	9	20412
11:01:53	9.58	9.59	9.58	+0.02	22	20403
11:01:52	9.58	9.59	9.58	+0.02	20	20381
11:01:15	9.58	9.59	9.59	+0.03	31	20361
11:01:15	9.58	9.59	9.59	+0.03	1	20330
11:01:05	9.58	9.59	9.58	+0.02	6	20329
11:00:35	9.58	9.59	9.58	+0.02	60	20323
11:00:22	9.58	9.59	9.59	+0.03	31	20263
11:00:00	9.58	9.59	9.59	+0.03	1	20232
10:59:31	9.58	9.59	9.59	+0.03	31	20231
10:58:51	9.58	9.59	9.59	+0.03	1	20200
10:58:47	9.58	9.59	9.59	+0.03	1	20199
10:58:25	9.58	9.59	9.59	+0.03	1	20198
10:58:24	9.58	9.59	9.59	+0.03	1	20197
10:58:22	9.59	9.60	9.59	+0.03	80	20196
10:58:17	9.59	9.60	9.59	+0.03	22	20116
10:57:57	9.59	9.60	9.59	+0.03	5	20094
10:57:51	9.59	9.60	9.59	+0.03	1	20089
10:57:50	9.59	9.60	9.59	+0.03	1	20088
10:57:48	9.59	9.60	9.59	+0.03	4	20087
10:57:45	9.59	9.60	9.59	+0.03	30	20083
10:57:41	9.59	9.60	9.59	+0.03	100	20053
10:57:29	9.59	9.60	9.59	+0.03	5	19953
10:56:54	9.59	9.60	9.59	+0.03	5	19948
10:56:52	9.59	9.60	9.60	+0.04	1	19943
10:56:50	9.59	9.60	9.59	+0.03	100	19942
10:56:48	9.59	9.60	9.59	+0.03	1	19842
10:56:38	9.59	9.60	9.59	+0.03	10	19841
10:56:15	9.59	9.60	9.59	+0.03	5	19831
10:56:11	9.59	9.60	9.60	+0.04	28	19826
10:55:58	9.59	9.60	9.60	+0.04	10	19798
10:55:41	9.59	9.60	9.60	+0.04	31	19788
10:55:04	9.59	9.60	9.59	+0.03	1	19757
10:54:24	9.59	9.60	9.60	+0.04	31	19756
10:54:04	9.59	9.60	9.59	+0.03	1	19725
10:52:44	9.60	9.61	9.60	+0.04	57	19724
10:52:34	9.60	9.61	9.60	+0.04	30	19667
10:52:20	9.60	9.61	9.60	+0.04	89	19637
10:52:13	9.60	9.61	9.60	+0.04	2	19548
10:51:33	9.60	9.61	9.60	+0.04	20	19546
10:51:09	9.60	9.61	9.61	+0.05	2	19526
10:50:39	9.61	9.62	9.61	+0.05	21	19524
10:50:32	9.60	9.61	9.61	+0.05	10	19503
10:49:42	9.60	9.61	9.61	+0.05	35	19493
10:49:23	9.60	9.61	9.61	+0.05	1	19458
10:49:21	9.60	9.61	9.60	+0.04	1	19457
10:49:21	9.60	9.61	9.61	+0.05	31	19456
10:49:00	9.60	9.61	9.60	+0.04	50	19425
10:48:40	9.60	9.61	9.60	+0.04	3	19375
10:48:04	9.60	9.61	9.61	+0.05	31	19372
10:48:04	9.60	9.61	9.60	+0.04	2	19341
10:47:09	9.60	9.61	9.60	+0.04	20	19339
10:47:01	9.60	9.61	9.61	+0.05	39	19319
10:46:52	9.60	9.61	9.60	+0.04	20	19280
10:46:26	9.60	9.61	9.60	+0.04	2	19260
10:46:15	9.60	9.61	9.61	+0.05	25	19258
10:45:59	9.60	9.61	9.60	+0.04	1	19233
10:45:27	9.60	9.61	9.61	+0.05	39	19232
10:45:00	9.60	9.61	9.61	+0.05	1	19193
10:44:49	9.60	9.61	9.61	+0.05	3	19192
10:43:45	9.59	9.60	9.60	+0.04	192	19189
10:43:45	9.59	9.60	9.60	+0.04	16	18997
10:43:45	9.59	9.60	9.60	+0.04	30	18981
10:43:23	9.59	9.60	9.60	+0.04	10	18951
10:42:30	9.59	9.60	9.60	+0.04	31	18941
10:41:11	9.59	9.60	9.59	+0.03	2	18910
10:41:11	9.59	9.60	9.60	+0.04	3	18908
10:40:41	9.59	9.60	9.60	+0.04	10	18905
10:40:41	9.60	9.61	9.60	+0.04	33	18895
10:39:51	9.61	9.62	9.61	+0.05	32	18862
10:39:39	9.61	9.62	9.61	+0.05	3	18830
10:39:19	9.61	9.62	9.61	+0.05	10	18827
10:39:06	9.61	9.62	9.62	+0.06	30	18817
10:39:06	9.61	9.62	9.62	+0.06	100	18787
10:38:29	9.61	9.62	9.61	+0.05	30	18687
10:38:27	9.61	9.62	9.61	+0.05	50	18657
10:38:27	9.61	9.62	9.61	+0.05	100	18607
10:38:27	9.61	9.62	9.62	+0.06	5	18507
10:38:19	9.61	9.62	9.61	+0.05	10	18502
10:38:18	9.60	9.61	9.62	+0.06	6	18492
10:38:18	9.60	9.61	9.61	+0.05	4	18486
10:37:43	9.60	9.61	9.61	+0.05	10	18482
10:37:37	9.60	9.61	9.61	+0.05	77	18472
10:37:37	9.60	9.61	9.61	+0.05	246	18395
10:37:35	9.60	9.61	9.60	+0.04	1	18149
10:37:25	9.59	9.60	9.60	+0.04	10	18148
10:37:24	9.59	9.60	9.60	+0.04	4	18138
10:37:21	9.59	9.60	9.60	+0.04	1	18134
10:36:51	9.60	9.61	9.60	+0.04	1	18133
10:36:49	9.59	9.60	9.60	+0.04	2	18132
10:36:45	9.59	9.60	9.61	+0.05	5	18130
10:36:45	9.59	9.60	9.60	+0.04	5	18125
10:36:29	9.60	9.61	9.60	+0.04	1	18120
10:36:09	9.59	9.60	9.60	+0.04	38	18119
10:35:59	9.60	9.61	9.60	+0.04	83	18081
10:35:59	9.60	9.61	9.60	+0.04	42	17998
10:35:59	9.60	9.61	9.60	+0.04	377	17956
10:35:58	9.59	9.61	9.59	+0.03	1	17579
10:35:58	9.59	9.60	9.60	+0.04	79	17578
10:35:58	9.59	9.60	9.60	+0.04	12	17499
10:35:58	9.59	9.60	9.60	+0.04	320	17487
10:35:52	9.59	9.60	9.60	+0.04	5	17167
10:35:29	9.59	9.60	9.60	+0.04	1	17162
10:35:02	9.59	9.60	9.60	+0.04	31	17161
10:34:59	9.59	9.60	9.59	+0.03	5	17130
10:34:51	9.59	9.60	9.60	+0.04	1	17125
10:34:47	9.59	9.60	9.60	+0.04	10	17124
10:34:08	9.59	9.60	9.60	+0.04	1	17114
10:33:34	9.59	9.60	9.60	+0.04	31	17113
10:33:28	9.59	9.60	9.60	+0.04	10	17082
10:33:21	9.59	9.60	9.60	+0.04	1	17072
10:33:15	9.59	9.60	9.59	+0.03	1	17071
10:32:54	9.59	9.60	9.60	+0.04	5	17070
10:32:40	9.59	9.60	9.59	+0.03	1	17065
10:32:21	9.59	9.60	9.59	+0.03	6	17064
10:31:42	9.58	9.59	9.59	+0.03	64	17058
10:31:42	9.59	9.60	9.59	+0.03	36	16994
10:31:35	9.59	9.60	9.60	+0.04	3	16958
10:31:19	9.59	9.60	9.60	+0.04	6	16955
10:31:12	9.59	9.60	9.60	+0.04	6	16949
10:30:39	9.59	9.60	9.59	+0.03	100	16943
10:30:02	9.59	9.60	9.60	+0.04	31	16843
10:30:00	9.59	9.60	9.60	+0.04	1	16812
10:29:53	9.59	9.60	9.59	+0.03	1	16811
10:29:47	9.59	9.60	9.59	+0.03	3	16810
10:29:44	9.59	9.60	9.59	+0.03	1	16807
10:29:38	9.59	9.60	9.59	+0.03	1	16806
10:29:37	9.59	9.60	9.59	+0.03	4	16805
10:29:37	9.59	9.60	9.59	+0.03	11	16801
10:29:35	9.59	9.60	9.59	+0.03	10	16790
10:29:12	9.59	9.60	9.59	+0.03	2	16780
10:29:09	9.58	9.59	9.59	+0.03	11	16778
10:28:59	9.58	9.59	9.58	+0.02	1	16767
10:28:16	9.58	9.59	9.59	+0.03	1	16766
10:28:06	9.58	9.59	9.59	+0.03	29	16765
10:27:18	9.59	9.60	9.59	+0.03	1	16736
10:27:16	9.59	9.60	9.59	+0.03	1	16735
10:27:13	9.59	9.60	9.59	+0.03	3	16734
10:27:06	9.59	9.60	9.59	+0.03	10	16731
10:27:03	9.59	9.60	9.59	+0.03	21	16721
10:26:57	9.59	9.60	9.59	+0.03	9	16700
10:26:57	9.59	9.60	9.60	+0.04	1	16691
10:26:54	9.59	9.60	9.59	+0.03	31	16690
10:26:51	9.58	9.59	9.59	+0.03	4	16659
10:26:49	9.59	9.60	9.59	+0.03	1	16655
10:26:46	9.59	9.60	9.59	+0.03	1	16654
10:26:27	9.59	9.60	9.59	+0.03	2	16653
10:26:25	9.59	9.60	9.59	+0.03	4	16651
10:26:19	9.59	9.60	9.59	+0.03	9	16647
10:26:09	9.59	9.60	9.59	+0.03	10	16638
10:26:06	9.59	9.60	9.59	+0.03	15	16628
10:26:03	9.59	9.60	9.60	+0.04	1	16613
10:25:54	9.59	9.60	9.60	+0.04	30	16612
10:25:53	9.58	9.59	9.59	+0.03	12	16582
10:25:19	9.58	9.59	9.58	+0.02	6	16570
10:24:37	9.58	9.59	9.59	+0.03	55	16564
10:24:08	9.58	9.59	9.59	+0.03	31	16509
10:24:07	9.57	9.58	9.58	+0.02	9	16478
10:24:07	9.58	9.59	9.58	+0.02	1	16469
10:23:34	9.58	9.59	9.58	+0.02	5	16468
10:23:07	9.57	9.58	9.58	+0.02	2	16463
10:23:07	9.57	9.58	9.58	+0.02	1	16461
10:23:07	9.58	9.59	9.58	+0.02	2	16460
10:23:04	9.58	9.59	9.58	+0.02	2	16458
10:22:57	9.58	9.59	9.58	+0.02	7	16456
10:22:48	9.58	9.59	9.58	+0.02	1	16449
10:22:42	9.58	9.59	9.58	+0.02	1	16448
10:22:39	9.58	9.59	9.58	+0.02	1	16447
10:22:33	9.58	9.59	9.58	+0.02	4	16446
10:22:28	9.58	9.59	9.58	+0.02	6	16442
10:22:28	9.57	9.58	9.58	+0.02	18	16436
10:22:26	9.57	9.58	9.58	+0.02	6	16418
10:22:20	9.57	9.58	9.58	+0.02	12	16412
10:22:13	9.57	9.58	9.58	+0.02	1	16400
10:21:51	9.57	9.58	9.58	+0.02	19	16399
10:21:47	9.56	9.57	9.57	+0.01	2	16380
10:21:43	9.56	9.57	9.57	+0.01	10	16378
10:21:40	9.56	9.57	9.57	+0.01	4	16368
10:21:37	9.56	9.57	9.57	+0.01	10	16364
10:21:19	9.57	9.58	9.57	+0.01	1	16354
10:21:08	9.57	9.58	9.57	+0.01	10	16353
10:21:07	9.56	9.57	9.58	+0.02	1	16343
10:21:07	9.56	9.57	9.57	+0.01	23	16342
10:20:26	9.55	9.57	9.57	+0.01	10	16319
10:19:54	9.55	9.56	9.56	0	16	16309
10:19:54	9.55	9.56	9.56	0	31	16293
10:19:54	9.55	9.56	9.56	0	3	16262
10:19:48	9.54	9.55	9.55	-0.01	2	16259
10:19:45	9.54	9.55	9.55	-0.01	1	16257
10:19:28	9.54	9.55	9.54	-0.02	1	16256
10:19:26	9.54	9.55	9.55	-0.01	50	16255
10:19:03	9.53	9.54	9.54	-0.02	50	16205
10:18:35	9.53	9.55	9.55	-0.01	1	16155
10:18:17	9.53	9.54	9.54	-0.02	17	16154
10:18:08	9.53	9.54	9.53	-0.03	20	16137
10:17:53	9.53	9.54	9.53	-0.03	3	16117
10:17:42	9.53	9.54	9.53	-0.03	10	16114
10:17:20	9.53	9.54	9.54	-0.02	20	16104
10:17:20	9.53	9.54	9.54	-0.02	30	16084
10:17:03	9.53	9.54	9.54	-0.02	31	16054
10:16:50	9.52	9.53	9.53	-0.03	5	16023
10:15:58	9.51	9.52	9.52	-0.04	28	16018
10:15:58	9.52	9.53	9.52	-0.04	22	15990
10:15:52	9.52	9.53	9.53	-0.03	34	15968
10:15:18	9.52	9.54	9.54	-0.02	1	15934
10:15:10	9.52	9.54	9.54	-0.02	1	15933
10:15:00	9.52	9.54	9.54	-0.02	1	15932
10:14:45	9.51	9.52	9.53	-0.03	29	15931
10:14:45	9.51	9.52	9.52	-0.04	7	15902
10:14:42	9.51	9.52	9.52	-0.04	2	15895
10:14:19	9.51	9.52	9.52	-0.04	1	15893
10:14:18	9.51	9.52	9.52	-0.04	1	15892
10:14:12	9.51	9.52	9.52	-0.04	1	15891
10:14:11	9.52	9.53	9.52	-0.04	2	15890
10:14:06	9.51	9.53	9.51	-0.05	50	15888
10:13:52	9.51	9.53	9.51	-0.05	5	15838
10:13:45	9.51	9.52	9.52	-0.04	11	15833
10:13:45	9.51	9.52	9.52	-0.04	2	15822
10:13:30	9.51	9.52	9.51	-0.05	1	15820
10:13:14	9.51	9.52	9.51	-0.05	5	15819
10:13:11	9.51	9.52	9.51	-0.05	10	15814
10:13:10	9.50	9.52	9.50	-0.06	10	15804
10:12:58	9.50	9.51	9.51	-0.05	121	15794
10:12:58	9.50	9.51	9.51	-0.05	2	15673
10:12:58	9.50	9.51	9.50	-0.06	10	15671
10:12:56	9.50	9.51	9.50	-0.06	6	15661
10:12:19	9.50	9.51	9.50	-0.06	1	15655
10:12:18	9.50	9.51	9.51	-0.05	1	15654
10:12:10	9.50	9.51	9.50	-0.06	2	15653
10:12:05	9.50	9.51	9.51	-0.05	1	15651
10:11:50	9.51	9.52	9.51	-0.05	4	15650
10:11:50	9.51	9.52	9.51	-0.05	4	15646
10:11:49	9.51	9.52	9.51	-0.05	7	15642
10:11:40	9.51	9.52	9.51	-0.05	100	15635
10:11:39	9.51	9.52	9.51	-0.05	100	15535
10:11:32	9.51	9.52	9.51	-0.05	4	15435
10:11:11	9.51	9.52	9.52	-0.04	10	15431
10:11:08	9.51	9.52	9.52	-0.04	1	15421
10:11:06	9.51	9.52	9.52	-0.04	10	15420
10:10:55	9.51	9.52	9.52	-0.04	10	15410
10:10:52	9.51	9.52	9.52	-0.04	1	15400
10:10:51	9.52	9.53	9.52	-0.04	1	15399
10:10:48	9.52	9.53	9.53	-0.03	1	15398
10:10:40	9.52	9.53	9.53	-0.03	1	15397
10:10:33	9.52	9.53	9.52	-0.04	2	15396
10:10:30	9.52	9.53	9.52	-0.04	2	15394
10:10:27	9.52	9.53	9.52	-0.04	5	15392
10:10:26	9.52	9.53	9.52	-0.04	100	15387
10:10:24	9.52	9.53	9.52	-0.04	119	15287
10:10:11	9.53	9.54	9.53	-0.03	4	15168
10:10:08	9.53	9.54	9.53	-0.03	4	15164
10:10:04	9.53	9.54	9.53	-0.03	7	15160
10:10:04	9.53	9.54	9.53	-0.03	10	15153
10:10:02	9.53	9.54	9.54	-0.02	30	15143
10:09:59	9.53	9.54	9.53	-0.03	2	15113
10:09:58	9.53	9.54	9.53	-0.03	4	15111
10:09:57	9.53	9.54	9.53	-0.03	1	15107
10:09:55	9.52	9.53	9.53	-0.03	1	15106
10:09:48	9.52	9.53	9.53	-0.03	1	15105
10:09:42	9.52	9.53	9.53	-0.03	2	15104
10:09:41	9.52	9.53	9.53	-0.03	4	15102
10:09:20	9.52	9.53	9.53	-0.03	1	15098
10:09:03	9.52	9.53	9.53	-0.03	5	15097
10:09:03	9.52	9.53	9.53	-0.03	32	15092
10:09:02	9.52	9.53	9.53	-0.03	1	15060
10:08:59	9.52	9.53	9.53	-0.03	1	15059
10:08:51	9.52	9.53	9.53	-0.03	1	15058
10:08:14	9.52	9.54	9.54	-0.02	2	15057
10:08:02	9.52	9.53	9.54	-0.02	34	15055
10:08:02	9.52	9.53	9.53	-0.03	2	15021
10:08:01	9.52	9.53	9.53	-0.03	1	15019
10:07:52	9.52	9.53	9.53	-0.03	1	15018
10:07:44	9.52	9.53	9.53	-0.03	11	15017
10:07:06	9.52	9.53	9.53	-0.03	2	15006
10:06:38	9.53	9.54	9.53	-0.03	1	15004
10:06:36	9.53	9.54	9.53	-0.03	1	15003
10:06:32	9.53	9.54	9.53	-0.03	1	15002
10:06:32	9.52	9.53	9.53	-0.03	1	15001
10:06:22	9.52	9.54	9.52	-0.04	33	15000
10:06:14	9.52	9.54	9.54	-0.02	17	14967
10:05:40	9.52	9.53	9.53	-0.03	6	14950
10:05:32	9.53	9.54	9.53	-0.03	56	14944
10:05:21	9.54	9.55	9.54	-0.02	3	14888
10:05:20	9.54	9.55	9.54	-0.02	2	14885
10:05:19	9.54	9.55	9.54	-0.02	5	14883
10:05:13	9.54	9.55	9.54	-0.02	22	14878
10:05:05	9.54	9.55	9.55	-0.01	1	14856
10:04:30	9.54	9.55	9.54	-0.02	2	14855
10:04:01	9.53	9.55	9.53	-0.03	1	14853
10:03:54	9.54	9.55	9.53	-0.03	3	14852
10:03:54	9.54	9.55	9.54	-0.02	2	14849
10:03:44	9.54	9.55	9.53	-0.03	28	14847
10:03:44	9.54	9.55	9.54	-0.02	2	14819
10:03:14	9.53	9.54	9.53	-0.03	1	14817
10:03:10	9.52	9.53	9.53	-0.03	1	14816
10:02:57	9.52	9.53	9.52	-0.04	15	14815
10:02:42	9.52	9.53	9.53	-0.03	1	14800
10:02:31	9.53	9.54	9.53	-0.03	196	14799
10:02:26	9.53	9.54	9.54	-0.02	24	14603
10:02:26	9.54	9.55	9.54	-0.02	32	14579
10:02:03	9.54	9.56	9.56	0	2	14547
10:02:01	9.55	9.56	9.55	-0.01	2	14545
10:02:01	9.55	9.56	9.55	-0.01	2	14543
10:01:32	9.55	9.56	9.55	-0.01	1	14541
10:01:24	9.54	9.55	9.55	-0.01	2	14540
10:01:23	9.55	9.56	9.55	-0.01	38	14538
10:01:21	9.55	9.56	9.56	0	1	14500
10:01:12	9.55	9.56	9.56	0	16	14499
10:01:12	9.55	9.56	9.56	0	14	14483
10:00:45	9.55	9.56	9.56	0	31	14469
10:00:10	9.54	9.56	9.56	0	1	14438
10:00:06	9.54	9.56	9.54	-0.02	1	14437
10:00:00	9.55	9.56	9.54	-0.02	2	14436
10:00:00	9.55	9.56	9.55	-0.01	3	14434
10:00:00	9.55	9.56	9.56	0	1	14431
09:59:48	9.55	9.56	9.55	-0.01	10	14430
09:59:36	9.54	9.55	9.55	-0.01	10	14420
09:58:44	9.53	9.54	9.54	-0.02	2	14410
09:58:44	9.53	9.54	9.54	-0.02	10	14408
09:58:13	9.53	9.54	9.54	-0.02	1	14398
09:58:08	9.53	9.54	9.54	-0.02	1	14397
09:57:45	9.54	9.55	9.54	-0.02	1	14396
09:57:40	9.54	9.55	9.54	-0.02	1	14395
09:57:37	9.54	9.55	9.54	-0.02	100	14394
09:57:32	9.54	9.55	9.54	-0.02	63	14294
09:57:31	9.54	9.55	9.54	-0.02	146	14231
09:56:43	9.54	9.55	9.54	-0.02	10	14085
09:56:38	9.54	9.55	9.54	-0.02	1	14075
09:56:14	9.55	9.56	9.54	-0.02	1	14074
09:56:14	9.55	9.56	9.55	-0.01	2	14073
09:56:12	9.55	9.56	9.55	-0.01	3	14071
09:56:12	9.54	9.55	9.55	-0.01	8	14068
09:56:12	9.54	9.55	9.55	-0.01	18	14060
09:56:09	9.54	9.55	9.54	-0.02	3	14042
09:56:00	9.54	9.55	9.54	-0.02	2	14039
09:55:29	9.54	9.55	9.55	-0.01	10	14037
09:55:07	9.54	9.55	9.55	-0.01	1	14027
09:55:00	9.54	9.55	9.55	-0.01	1	14026
09:54:58	9.54	9.55	9.55	-0.01	2	14025
09:54:55	9.54	9.55	9.55	-0.01	1	14023
09:54:37	9.55	9.56	9.55	-0.01	20	14022
09:54:31	9.54	9.55	9.55	-0.01	2	14002
09:54:28	9.55	9.56	9.55	-0.01	348	14000
09:54:27	9.55	9.56	9.55	-0.01	100	13652
09:54:24	9.55	9.56	9.56	0	1	13552
09:54:10	9.55	9.56	9.56	0	1	13551
09:54:00	9.55	9.56	9.56	0	16	13550
09:53:56	9.55	9.56	9.56	0	1	13534
09:53:54	9.55	9.56	9.56	0	30	13533
09:53:52	9.55	9.56	9.55	-0.01	1	13503
09:53:45	9.55	9.57	9.55	-0.01	10	13502
09:53:35	9.55	9.56	9.56	0	33	13492
09:53:34	9.55	9.56	9.56	0	1	13459
09:53:31	9.55	9.56	9.56	0	1	13458
09:52:55	9.55	9.56	9.56	0	10	13457
09:52:42	9.55	9.56	9.56	0	1	13447
09:52:39	9.55	9.56	9.56	0	1	13446
09:52:37	9.55	9.56	9.56	0	1	13445
09:52:26	9.56	9.57	9.56	0	3	13444
09:52:26	9.56	9.57	9.56	0	100	13441
09:52:18	9.56	9.57	9.57	+0.01	1	13341
09:52:02	9.56	9.57	9.56	0	55	13340
09:52:01	9.56	9.57	9.56	0	1	13285
09:51:44	9.56	9.57	9.57	+0.01	5	13284
09:51:32	9.56	9.57	9.56	0	1	13279
09:51:16	9.56	9.57	9.57	+0.01	5	13278
09:51:16	9.56	9.57	9.57	+0.01	9	13273
09:51:10	9.56	9.57	9.57	+0.01	9	13264
09:50:59	9.56	9.57	9.57	+0.01	41	13255
09:50:54	9.56	9.57	9.56	0	5	13214
09:50:46	9.56	9.57	9.57	+0.01	5	13209
09:50:30	9.56	9.57	9.56	0	1	13204
09:50:27	9.56	9.57	9.56	0	10	13203
09:50:08	9.56	9.57	9.57	+0.01	1	13193
09:49:39	9.56	9.57	9.57	+0.01	48	13192
09:49:36	9.56	9.57	9.57	+0.01	1	13144
09:49:32	9.56	9.57	9.56	0	1	13143
09:49:26	9.56	9.57	9.56	0	1	13142
09:49:21	9.56	9.57	9.56	0	2	13141
09:48:49	9.56	9.57	9.56	0	10	13139
09:48:42	9.56	9.57	9.57	+0.01	1	13129
09:48:05	9.56	9.57	9.57	+0.01	30	13128
09:48:04	9.56	9.57	9.56	0	10	13098
09:48:00	9.56	9.57	9.56	0	2	13088
09:47:28	9.56	9.57	9.56	0	3	13086
09:47:20	9.56	9.57	9.56	0	133	13083
09:47:19	9.56	9.57	9.56	0	1	12950
09:47:12	9.56	9.57	9.57	+0.01	1	12949
09:46:50	9.56	9.57	9.57	+0.01	1	12948
09:46:40	9.56	9.57	9.56	0	1	12947
09:46:11	9.56	9.57	9.57	+0.01	1	12946
09:45:58	9.56	9.57	9.57	+0.01	2	12945
09:45:36	9.57	9.58	9.57	+0.01	102	12943
09:45:19	9.57	9.58	9.57	+0.01	2	12841
09:45:14	9.57	9.58	9.58	+0.02	10	12839
09:45:11	9.57	9.58	9.58	+0.02	1	12829
09:45:10	9.57	9.58	9.58	+0.02	1	12828
09:45:06	9.57	9.58	9.58	+0.02	1	12827
09:45:00	9.57	9.58	9.58	+0.02	1	12826
09:45:00	9.57	9.59	9.59	+0.03	1	12825
09:44:47	9.57	9.59	9.59	+0.03	1	12824
09:44:26	9.58	9.59	9.58	+0.02	32	12823
09:44:26	9.58	9.59	9.58	+0.02	36	12791
09:44:26	9.58	9.59	9.58	+0.02	82	12755
09:44:04	9.59	9.60	9.59	+0.03	1	12673
09:43:40	9.59	9.60	9.59	+0.03	1	12672
09:43:37	9.59	9.60	9.59	+0.03	1	12671
09:43:30	9.59	9.60	9.59	+0.03	1	12670
09:43:28	9.59	9.60	9.59	+0.03	2	12669
09:43:21	9.59	9.60	9.59	+0.03	1	12667
09:43:18	9.59	9.60	9.59	+0.03	1	12666
09:43:12	9.59	9.60	9.59	+0.03	2	12665
09:43:12	9.59	9.60	9.59	+0.03	4	12663
09:42:42	9.58	9.59	9.59	+0.03	1	12659
09:42:31	9.58	9.59	9.58	+0.02	1	12658
09:42:04	9.58	9.60	9.60	+0.04	2	12657
09:42:04	9.59	9.60	9.59	+0.03	97	12655
09:41:50	9.59	9.60	9.60	+0.04	1	12558
09:41:45	9.59	9.60	9.60	+0.04	1	12557
09:41:32	9.60	9.61	9.60	+0.04	1	12556
09:41:13	9.59	9.60	9.60	+0.04	20	12555
09:41:07	9.59	9.60	9.60	+0.04	28	12535
09:41:07	9.59	9.60	9.60	+0.04	15	12507
09:41:01	9.60	9.61	9.60	+0.04	2	12492
09:40:58	9.60	9.61	9.60	+0.04	2	12490
09:40:55	9.60	9.61	9.60	+0.04	4	12488
09:40:52	9.60	9.61	9.60	+0.04	10	12484
09:40:52	9.60	9.61	9.60	+0.04	16	12474
09:40:30	9.60	9.61	9.60	+0.04	3	12458
09:40:00	9.60	9.61	9.60	+0.04	3	12455
09:39:45	9.60	9.61	9.60	+0.04	3	12452
09:39:42	9.60	9.61	9.60	+0.04	5	12449
09:39:34	9.60	9.61	9.60	+0.04	3	12444
09:39:34	9.60	9.61	9.60	+0.04	5	12441
09:39:34	9.59	9.60	9.60	+0.04	21	12436
09:39:31	9.59	9.60	9.60	+0.04	5	12415
09:38:52	9.59	9.60	9.60	+0.04	7	12410
09:38:45	9.60	9.61	9.60	+0.04	62	12403
09:38:28	9.60	9.61	9.60	+0.04	2	12341
09:38:22	9.60	9.61	9.60	+0.04	1	12339
09:38:18	9.60	9.61	9.60	+0.04	2	12338
09:38:11	9.60	9.61	9.60	+0.04	5	12336
09:37:59	9.60	9.61	9.60	+0.04	26	12331
09:37:42	9.60	9.61	9.60	+0.04	1	12305
09:37:18	9.60	9.61	9.60	+0.04	19	12304
09:37:15	9.60	9.61	9.60	+0.04	5	12285
09:37:14	9.60	9.61	9.60	+0.04	12	12280
09:37:06	9.60	9.61	9.60	+0.04	2	12268
09:36:44	9.60	9.61	9.60	+0.04	50	12266
09:36:36	9.60	9.61	9.60	+0.04	30	12216
09:36:19	9.60	9.61	9.60	+0.04	1	12186
09:36:19	9.60	9.61	9.60	+0.04	50	12185
09:36:09	9.61	9.62	9.61	+0.05	3	12135
09:35:59	9.60	9.61	9.61	+0.05	9	12132
09:35:32	9.60	9.61	9.61	+0.05	1	12123
09:35:23	9.60	9.61	9.60	+0.04	17	12122
09:35:10	9.60	9.61	9.60	+0.04	5	12105
09:35:06	9.60	9.61	9.61	+0.05	30	12100
09:34:52	9.60	9.61	9.60	+0.04	3	12070
09:34:39	9.59	9.60	9.60	+0.04	1	12067
09:34:29	9.59	9.60	9.60	+0.04	5	12066
09:34:20	9.59	9.60	9.60	+0.04	2	12061
09:34:09	9.59	9.60	9.60	+0.04	5	12059
09:33:57	9.59	9.60	9.60	+0.04	1	12054
09:33:14	9.60	9.61	9.60	+0.04	109	12053
09:33:13	9.60	9.61	9.60	+0.04	10	11944
09:33:12	9.60	9.61	9.60	+0.04	121	11934
09:33:07	9.60	9.61	9.60	+0.04	3	11813
09:33:02	9.60	9.61	9.60	+0.04	10	11810
09:32:59	9.60	9.61	9.60	+0.04	1	11800
09:32:46	9.60	9.61	9.60	+0.04	2	11799
09:32:33	9.60	9.61	9.60	+0.04	1	11797
09:32:09	9.60	9.62	9.60	+0.04	5	11796
09:32:05	9.61	9.62	9.61	+0.05	35	11791
09:32:05	9.61	9.62	9.61	+0.05	37	11756
09:31:09	9.61	9.62	9.62	+0.06	11	11719
09:31:09	9.61	9.62	9.62	+0.06	12	11708
09:31:08	9.61	9.62	9.61	+0.05	8	11696
09:31:00	9.61	9.62	9.62	+0.06	2	11688
09:30:50	9.61	9.62	9.61	+0.05	2	11686
09:30:10	9.61	9.62	9.62	+0.06	1	11684
09:30:04	9.61	9.62	9.62	+0.06	1	11683
09:30:00	9.61	9.62	9.62	+0.06	1	11682
09:29:52	9.61	9.62	9.62	+0.06	2	11681
09:29:44	9.61	9.62	9.61	+0.05	1	11679
09:29:40	9.61	9.62	9.61	+0.05	1	11678
09:29:12	9.62	9.63	9.62	+0.06	2	11677
09:29:02	9.62	9.63	9.62	+0.06	1	11675
09:28:59	9.62	9.63	9.62	+0.06	3	11674
09:28:55	9.62	9.63	9.62	+0.06	2	11671
09:28:53	9.62	9.63	9.62	+0.06	10	11669
09:28:50	9.62	9.63	9.62	+0.06	22	11659
09:28:41	9.62	9.63	9.62	+0.06	39	11637
09:28:37	9.62	9.63	9.62	+0.06	15	11598
09:28:25	9.62	9.63	9.63	+0.07	1	11583
09:27:57	9.63	9.64	9.63	+0.07	4	11582
09:27:47	9.63	9.64	9.63	+0.07	2	11578
09:27:27	9.63	9.64	9.63	+0.07	1	11576
09:26:56	9.63	9.64	9.64	+0.08	3	11575
09:26:30	9.63	9.65	9.63	+0.07	5	11572
09:26:22	9.64	9.65	9.64	+0.08	13	11567
09:26:22	9.64	9.65	9.64	+0.08	17	11554
09:26:08	9.64	9.65	9.65	+0.09	21	11537
09:26:08	9.64	9.65	9.65	+0.09	27	11516
09:25:53	9.64	9.65	9.64	+0.08	1	11489
09:25:49	9.63	9.64	9.64	+0.08	65	11488
09:25:20	9.63	9.64	9.64	+0.08	1	11423
09:25:08	9.63	9.64	9.64	+0.08	1	11422
09:24:43	9.63	9.64	9.64	+0.08	1	11421
09:23:59	9.64	9.65	9.64	+0.08	8	11420
09:23:44	9.64	9.65	9.65	+0.09	1	11412
09:23:37	9.64	9.65	9.64	+0.08	8	11411
09:23:27	9.64	9.65	9.64	+0.08	28	11403
09:23:26	9.64	9.65	9.64	+0.08	40	11375
09:23:21	9.64	9.65	9.64	+0.08	1	11335
09:23:21	9.64	9.65	9.64	+0.08	30	11334
09:22:50	9.63	9.64	9.64	+0.08	45	11304
09:22:43	9.63	9.64	9.63	+0.07	5	11259
09:22:26	9.63	9.64	9.63	+0.07	6	11254
09:22:26	9.63	9.64	9.63	+0.07	10	11248
09:22:18	9.62	9.63	9.63	+0.07	5	11238
09:22:18	9.63	9.64	9.63	+0.07	5	11233
09:22:07	9.63	9.64	9.63	+0.07	1	11228
09:22:06	9.63	9.64	9.63	+0.07	1	11227
09:22:00	9.62	9.63	9.63	+0.07	13	11226
09:21:59	9.62	9.63	9.62	+0.06	200	11213
09:21:56	9.62	9.63	9.62	+0.06	200	11013
09:21:53	9.62	9.63	9.62	+0.06	200	10813
09:21:52	9.62	9.63	9.62	+0.06	25	10613
09:21:50	9.62	9.63	9.62	+0.06	200	10588
09:21:47	9.62	9.63	9.62	+0.06	200	10388
09:21:31	9.62	9.63	9.63	+0.07	2	10188
09:21:23	9.63	9.65	9.63	+0.07	200	10186
09:21:20	9.62	9.63	9.63	+0.07	98	9986
09:21:19	9.63	9.65	9.63	+0.07	102	9888
09:21:15	9.63	9.64	9.64	+0.08	22	9786
09:20:52	9.63	9.64	9.63	+0.07	1	9764
09:20:46	9.63	9.64	9.63	+0.07	34	9763
09:20:43	9.62	9.63	9.63	+0.07	50	9729
09:20:39	9.63	9.64	9.63	+0.07	150	9679
09:20:35	9.63	9.64	9.63	+0.07	200	9529
09:20:32	9.63	9.64	9.63	+0.07	200	9329
09:20:22	9.62	9.63	9.63	+0.07	51	9129
09:20:15	9.61	9.62	9.62	+0.06	1	9078
09:20:04	9.62	9.63	9.62	+0.06	2	9077
09:20:04	9.61	9.62	9.62	+0.06	155	9075
09:19:49	9.61	9.62	9.61	+0.05	20	8920
09:19:47	9.61	9.62	9.61	+0.05	200	8900
09:19:41	9.61	9.62	9.61	+0.05	13	8700
09:19:40	9.61	9.62	9.61	+0.05	1	8687
09:19:36	9.61	9.62	9.61	+0.05	200	8686
09:19:32	9.61	9.62	9.61	+0.05	200	8486
09:19:16	9.62	9.63	9.62	+0.06	55	8286
09:18:59	9.62	9.63	9.62	+0.06	132	8231
09:18:35	9.61	9.62	9.62	+0.06	35	8099
09:18:29	9.61	9.62	9.61	+0.05	5	8064
09:18:17	9.61	9.62	9.61	+0.05	200	8059
09:18:12	9.61	9.62	9.61	+0.05	200	7859
09:18:10	9.61	9.62	9.61	+0.05	200	7659
09:18:06	9.61	9.62	9.61	+0.05	30	7459
09:18:06	9.61	9.62	9.61	+0.05	200	7429
09:18:03	9.61	9.62	9.61	+0.05	200	7229
09:17:50	9.61	9.62	9.61	+0.05	3	7029
09:17:32	9.61	9.62	9.61	+0.05	10	7026
09:16:45	9.62	9.63	9.62	+0.06	10	7016
09:16:43	9.62	9.63	9.62	+0.06	10	7006
09:16:33	9.62	9.63	9.62	+0.06	200	6996
09:16:30	9.62	9.63	9.62	+0.06	200	6796
09:16:24	9.62	9.63	9.62	+0.06	91	6596
09:16:24	9.62	9.63	9.62	+0.06	150	6505
09:16:24	9.62	9.63	9.62	+0.06	200	6355
09:16:20	9.62	9.63	9.62	+0.06	200	6155
09:16:15	9.62	9.63	9.62	+0.06	1	5955
09:16:11	9.62	9.63	9.62	+0.06	200	5954
09:15:34	9.63	9.64	9.63	+0.07	17	5754
09:15:33	9.63	9.64	9.63	+0.07	38	5737
09:15:27	9.63	9.64	9.64	+0.08	10	5699
09:15:23	9.63	9.64	9.64	+0.08	6	5689
09:14:59	9.63	9.64	9.64	+0.08	50	5683
09:14:30	9.64	9.65	9.64	+0.08	2	5633
09:14:21	9.64	9.65	9.64	+0.08	1	5631
09:14:18	9.64	9.65	9.64	+0.08	2	5630
09:14:14	9.64	9.65	9.64	+0.08	3	5628
09:14:10	9.64	9.65	9.64	+0.08	4	5625
09:14:09	9.64	9.65	9.64	+0.08	6	5621
09:14:09	9.64	9.65	9.65	+0.09	10	5615
09:14:07	9.64	9.65	9.64	+0.08	1	5605
09:13:58	9.65	9.66	9.65	+0.09	2	5604
09:13:57	9.65	9.66	9.65	+0.09	2	5602
09:13:57	9.65	9.66	9.65	+0.09	1	5600
09:13:54	9.65	9.66	9.65	+0.09	4	5599
09:13:48	9.65	9.66	9.65	+0.09	1	5595
09:13:46	9.65	9.66	9.65	+0.09	1	5594
09:13:45	9.65	9.66	9.65	+0.09	3	5593
09:13:39	9.65	9.66	9.65	+0.09	7	5590
09:13:37	9.65	9.66	9.65	+0.09	16	5583
09:13:25	9.64	9.65	9.65	+0.09	5	5567
09:13:23	9.64	9.65	9.64	+0.08	2	5562
09:13:21	9.64	9.65	9.64	+0.08	1	5560
09:13:16	9.64	9.65	9.64	+0.08	30	5559
09:13:02	9.65	9.66	9.65	+0.09	10	5529
09:12:55	9.65	9.66	9.65	+0.09	2	5519
09:12:52	9.65	9.66	9.65	+0.09	8	5517
09:12:51	9.65	9.66	9.65	+0.09	1	5509
09:12:37	9.65	9.66	9.65	+0.09	13	5508
09:12:35	9.64	9.65	9.65	+0.09	21	5495
09:12:32	9.64	9.65	9.64	+0.08	5	5474
09:12:26	9.65	9.66	9.65	+0.09	1	5469
09:12:20	9.64	9.66	9.66	+0.10	50	5468
09:12:12	9.65	9.66	9.65	+0.09	5	5418
09:12:10	9.65	9.66	9.65	+0.09	1	5413
09:12:09	9.64	9.65	9.65	+0.09	13	5412
09:12:08	9.64	9.65	9.64	+0.08	100	5399
09:12:02	9.64	9.65	9.64	+0.08	200	5299
09:11:58	9.64	9.65	9.64	+0.08	200	5099
09:11:55	9.65	9.66	9.65	+0.09	200	4899
09:11:51	9.65	9.66	9.65	+0.09	9	4699
09:11:51	9.64	9.65	9.65	+0.09	386	4690
09:11:51	9.64	9.65	9.64	+0.08	1	4304
09:11:51	9.64	9.65	9.64	+0.08	200	4303
09:11:43	9.64	9.65	9.64	+0.08	20	4103
09:11:14	9.64	9.65	9.64	+0.08	200	4083
09:11:08	9.64	9.65	9.64	+0.08	200	3883
09:11:03	9.64	9.65	9.64	+0.08	1	3683
09:11:02	9.64	9.65	9.64	+0.08	200	3682
09:10:59	9.64	9.65	9.64	+0.08	10	3482
09:10:56	9.64	9.65	9.64	+0.08	30	3472
09:10:53	9.63	9.64	9.64	+0.08	36	3442
09:10:42	9.63	9.64	9.63	+0.07	20	3406
09:10:26	9.63	9.64	9.64	+0.08	171	3386
09:10:25	9.64	9.65	9.64	+0.08	29	3215
09:10:23	9.64	9.65	9.64	+0.08	2	3186
09:10:19	9.64	9.65	9.64	+0.08	2	3184
09:10:11	9.64	9.65	9.64	+0.08	1	3182
09:10:06	9.64	9.65	9.64	+0.08	6	3181
09:10:01	9.64	9.65	9.64	+0.08	10	3175
09:09:53	9.64	9.65	9.64	+0.08	1	3165
09:09:48	9.63	9.64	9.64	+0.08	1	3164
09:09:43	9.63	9.64	9.64	+0.08	92	3163
09:09:43	9.63	9.64	9.64	+0.08	216	3071
09:09:09	9.64	9.65	9.64	+0.08	31	2855
09:09:09	9.64	9.65	9.64	+0.08	1	2824
09:09:05	9.64	9.65	9.64	+0.08	3	2823
09:09:03	9.64	9.65	9.64	+0.08	9	2820
09:09:01	9.64	9.65	9.64	+0.08	2	2811
09:08:56	9.64	9.65	9.64	+0.08	2	2809
09:08:42	9.64	9.65	9.64	+0.08	20	2807
09:08:38	9.64	9.65	9.64	+0.08	55	2787
09:08:22	9.64	9.65	9.64	+0.08	1	2732
09:08:17	9.64	9.65	9.64	+0.08	100	2731
09:08:03	9.64	9.65	9.64	+0.08	100	2631
09:07:59	9.64	9.65	9.64	+0.08	100	2531
09:07:58	9.64	9.65	9.64	+0.08	2	2431
09:07:51	9.64	9.65	9.64	+0.08	200	2429
09:07:50	9.63	9.64	9.64	+0.08	95	2229
09:07:38	9.64	9.65	9.64	+0.08	5	2134
09:07:34	9.64	9.65	9.64	+0.08	7	2129
09:07:30	9.64	9.65	9.64	+0.08	2	2122
09:07:29	9.64	9.65	9.64	+0.08	30	2120
09:07:29	9.63	9.64	9.64	+0.08	28	2090
09:07:27	9.63	9.64	9.63	+0.07	100	2062
09:07:24	9.63	9.64	9.63	+0.07	100	1962
09:07:22	9.63	9.64	9.63	+0.07	8	1862
09:07:22	9.63	9.64	9.64	+0.08	22	1854
09:07:19	9.63	9.64	9.63	+0.07	2	1832
09:07:17	9.63	9.64	9.63	+0.07	100	1830
09:07:02	9.63	9.64	9.63	+0.07	1	1730
09:06:52	9.63	9.64	9.64	+0.08	1	1729
09:06:51	9.63	9.64	9.63	+0.07	1	1728
09:06:10	9.63	9.64	9.64	+0.08	22	1727
09:06:08	9.63	9.64	9.63	+0.07	1	1705
09:06:07	9.63	9.64	9.63	+0.07	2	1704
09:05:59	9.63	9.64	9.63	+0.07	100	1702
09:05:55	9.63	9.64	9.63	+0.07	100	1602
09:05:40	9.63	9.64	9.63	+0.07	10	1502
09:05:25	9.64	9.65	9.64	+0.08	100	1492
09:05:13	9.63	9.64	9.64	+0.08	5	1392
09:05:00	9.63	9.65	9.63	+0.07	5	1387
09:04:49	9.63	9.64	9.64	+0.08	2	1382
09:04:46	9.63	9.64	9.64	+0.08	2	1380
09:04:45	9.63	9.64	9.64	+0.08	1	1378
09:04:31	9.63	9.64	9.64	+0.08	5	1377
09:04:30	9.63	9.64	9.63	+0.07	30	1372
09:04:18	9.64	9.65	9.63	+0.07	9	1342
09:04:18	9.64	9.65	9.64	+0.08	1	1333
09:04:13	9.63	9.64	9.64	+0.08	2	1332
09:04:10	9.64	9.65	9.64	+0.08	2	1330
09:03:59	9.63	9.64	9.64	+0.08	4	1328
09:03:55	9.63	9.64	9.63	+0.07	3	1324
09:03:28	9.64	9.65	9.64	+0.08	14	1321
09:03:26	9.64	9.65	9.65	+0.09	1	1307
09:03:15	9.64	9.65	9.65	+0.09	1	1306
09:03:11	9.65	9.66	9.65	+0.09	41	1305
09:03:11	9.65	9.66	9.65	+0.09	21	1264
09:03:09	9.65	9.66	9.65	+0.09	50	1243
09:03:06	9.65	9.66	9.65	+0.09	50	1193
09:03:03	9.65	9.66	9.65	+0.09	1	1143
09:03:02	9.65	9.66	9.65	+0.09	50	1142
09:02:56	9.65	9.66	9.65	+0.09	50	1092
09:02:50	9.65	9.66	9.66	+0.10	1	1042
09:02:48	9.65	9.66	9.66	+0.10	3	1041
09:02:47	9.65	9.66	9.66	+0.10	1	1038
09:02:46	9.65	9.66	9.65	+0.09	2	1037
09:02:39	9.65	9.66	9.65	+0.09	5	1035
09:02:39	9.65	9.66	9.66	+0.10	23	1030
09:02:36	9.65	9.66	9.66	+0.10	1	1007
09:02:31	9.65	9.66	9.65	+0.09	8	1006
09:02:30	9.65	9.66	9.65	+0.09	3	998
09:02:18	9.65	9.66	9.65	+0.09	1	995
09:02:17	9.65	9.66	9.65	+0.09	1	994
09:02:12	9.65	9.66	9.65	+0.09	5	993
09:02:09	9.64	9.65	9.65	+0.09	400	988
09:02:09	--	--	9.65	+0.09	588	588

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

POCO F8 Ultra 16GB/512GB

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞勁辣鷄腿堡好禮即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 1000點虛擬點數卡

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

Apple iPhone 17 (256G)

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

AirTag (2ND GENERATION) 4 PACK

麥當勞薯條(中)即享券

MyCard 2000點虛擬點數卡

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

POCO X7 Pro 5G 12G/256GB

晶瑞光電攜手正崴跨足AI算力營...

AI需求強勁 2月工業生產指數創...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧禾伸堂攻AI伺服器電源 AI用被動...
‧林之晨：穩定幣重點在信任台灣...
‧【台股盤後】跌110點收32612點 ...

加密貨幣

比特幣BTC	69924.54	2,081.54	3.07%
以太幣ETH	2138.87	85.92	4.19%
瑞波幣XRP	1.40	0.02	1.09%
比特幣現金BCH	474.37	6.22	1.33%
萊特幣LTC	55.86	2.37	4.43%
卡達幣ADA	0.260433	0.01	3.93%
波場幣TRX	0.309852	0.00	-0.20%
恆星幣XLM	0.166561	0.01	6.83%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。