最新[公告] 台新新光金:本公司代子公司台新銀行公告捐贈財團法人台新銀行公益慈善基金會熱門三大法人買超台股850.5億元

更新報價

東　聯 (1710) 化學工業上市遠東集團

13.10 ▲+0.15 +1.16% 1.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	9,578	13.05	3	13.10	138	12.75	13.15	12.60	12.95

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	13.05	13.10	13.10	+0.15	3	9578
13:30:00	13.05	13.10	13.10	+0.15	532	9575
13:24:58	12.90	12.95	12.90	-0.05	15	9043
13:24:54	12.90	12.95	12.90	-0.05	1	9028
13:24:44	12.90	12.95	12.95	0	1	9027
13:24:44	12.90	12.95	12.95	0	1	9026
13:24:44	12.90	12.95	12.95	0	1	9025
13:24:44	12.90	12.95	12.95	0	1	9024
13:24:44	12.90	12.95	12.95	0	1	9023
13:24:44	12.90	12.95	12.95	0	1	9022
13:24:44	12.90	12.95	12.95	0	1	9021
13:24:44	12.90	12.95	12.95	0	1	9020
13:24:43	12.95	13.00	12.95	0	15	9019
13:24:42	12.95	13.00	12.95	0	1	9004
13:24:29	12.95	13.00	12.95	0	15	9003
13:24:27	12.95	13.00	12.95	0	8	8988
13:24:11	12.95	13.00	12.95	0	1	8980
13:23:45	12.95	13.00	12.95	0	4	8979
13:23:34	12.95	13.00	13.00	+0.05	1	8975
13:23:15	12.95	13.00	13.00	+0.05	10	8974
13:23:15	12.95	13.00	12.95	0	9	8964
13:23:05	12.95	13.00	13.00	+0.05	1	8955
13:22:58	12.95	13.00	13.00	+0.05	6	8954
13:22:53	12.95	13.00	12.95	0	1	8948
13:22:31	12.95	13.00	12.95	0	2	8947
13:22:23	12.95	13.00	13.00	+0.05	2	8945
13:22:16	12.95	13.00	13.00	+0.05	3	8943
13:21:59	12.95	13.00	13.00	+0.05	2	8940
13:21:47	12.95	13.00	13.00	+0.05	1	8938
13:21:36	13.00	13.05	13.00	+0.05	1	8937
13:21:20	12.95	13.00	12.95	0	5	8936
13:21:18	13.00	13.05	13.00	+0.05	39	8931
13:21:17	13.00	13.05	13.00	+0.05	20	8892
13:20:24	13.00	13.05	13.05	+0.10	1	8872
13:20:10	13.00	13.05	13.05	+0.10	2	8871
13:20:00	13.00	13.05	13.05	+0.10	2	8869
13:20:00	13.00	13.05	13.05	+0.10	2	8867
13:19:39	13.00	13.05	13.05	+0.10	1	8865
13:19:06	13.00	13.05	13.05	+0.10	1	8864
13:19:02	13.00	13.05	13.05	+0.10	2	8863
13:18:32	13.00	13.05	13.05	+0.10	1	8861
13:18:32	13.00	13.05	13.05	+0.10	3	8860
13:18:19	13.00	13.05	13.00	+0.05	2	8857
13:18:07	13.00	13.05	13.00	+0.05	3	8855
13:17:42	12.95	13.00	13.00	+0.05	64	8852
13:17:42	12.95	13.00	13.00	+0.05	1	8788
13:17:42	12.95	13.00	13.00	+0.05	1	8787
13:17:42	12.95	13.00	13.00	+0.05	4	8786
13:17:42	12.95	13.00	13.00	+0.05	7	8782
13:17:35	12.95	13.00	13.00	+0.05	1	8775
13:16:50	12.95	13.00	13.00	+0.05	2	8774
13:16:21	12.95	13.00	13.00	+0.05	1	8772
13:16:21	12.95	13.00	13.00	+0.05	2	8771
13:15:04	12.95	13.00	13.00	+0.05	3	8769
13:15:01	12.95	13.00	12.95	0	1	8766
13:14:12	12.95	13.00	12.95	0	1	8765
13:13:48	12.95	13.00	12.95	0	5	8764
13:13:02	12.95	13.00	13.00	+0.05	15	8759
13:13:01	12.95	13.00	13.00	+0.05	15	8744
13:13:01	12.95	13.00	13.00	+0.05	23	8729
13:11:21	12.95	13.00	12.95	0	1	8706
13:10:39	12.95	13.00	12.95	0	10	8705
13:10:39	12.95	13.00	12.95	0	1	8695
13:10:12	12.95	13.00	12.95	0	1	8694
13:10:11	12.95	13.00	13.00	+0.05	23	8693
13:10:01	12.95	13.00	12.95	0	2	8670
13:09:50	12.95	13.00	12.95	0	1	8668
13:09:42	12.95	13.00	12.95	0	1	8667
13:09:20	12.95	13.00	12.95	0	5	8666
13:09:14	12.95	13.00	12.95	0	1	8661
13:08:31	12.95	13.00	12.95	0	4	8660
13:08:02	12.95	13.00	12.95	0	1	8656
13:06:01	12.90	12.95	12.95	0	2	8655
13:06:01	12.90	12.95	12.95	0	2	8653
13:05:20	12.90	12.95	12.95	0	1	8651
13:05:10	12.90	12.95	12.95	0	25	8650
13:05:10	12.90	12.95	12.95	0	1	8625
13:05:10	12.90	12.95	12.95	0	5	8624
13:05:10	12.95	13.00	12.95	0	1	8619
13:05:10	12.95	13.00	13.00	+0.05	23	8618
13:05:10	12.95	13.00	12.95	0	1	8595
13:05:09	12.90	12.95	12.95	0	1	8594
13:04:31	12.90	12.95	12.95	0	10	8593
13:04:19	12.95	13.00	12.95	0	59	8583
13:04:18	12.95	13.00	12.95	0	5	8524
13:03:42	12.95	13.00	12.95	0	2	8519
13:02:29	12.95	13.00	12.95	0	1	8517
13:02:27	12.95	13.00	13.00	+0.05	1	8516
13:02:16	12.95	13.00	13.00	+0.05	1	8515
13:01:53	12.95	13.00	13.00	+0.05	1	8514
13:01:45	12.95	13.00	13.00	+0.05	1	8513
13:01:41	12.95	13.00	13.00	+0.05	1	8512
13:00:59	12.95	13.00	13.00	+0.05	3	8511
13:00:53	12.95	13.00	12.95	0	2	8508
13:00:41	12.95	13.00	12.95	0	2	8506
13:00:10	12.95	13.00	13.00	+0.05	23	8504
12:59:55	12.95	13.00	12.95	0	3	8481
12:59:39	12.90	12.95	12.95	0	60	8478
12:59:33	12.90	12.95	12.90	-0.05	10	8418
12:59:20	12.90	12.95	12.90	-0.05	1	8408
12:58:30	12.90	12.95	12.90	-0.05	1	8407
12:57:25	12.90	12.95	12.90	-0.05	2	8406
12:55:31	12.90	12.95	12.90	-0.05	1	8404
12:55:15	12.90	12.95	12.95	0	2	8403
12:55:07	12.90	12.95	12.95	0	3	8401
12:55:07	12.90	12.95	12.95	0	16	8398
12:55:07	12.90	12.95	12.95	0	23	8382
12:54:03	12.85	12.90	12.90	-0.05	2	8359
12:53:42	12.85	12.90	12.90	-0.05	2	8357
12:53:42	12.90	12.95	12.90	-0.05	1	8355
12:53:38	12.85	12.90	12.90	-0.05	6	8354
12:53:38	12.90	12.95	12.90	-0.05	9	8348
12:53:36	12.85	12.90	12.90	-0.05	1	8339
12:53:36	12.85	12.90	12.90	-0.05	11	8338
12:53:36	12.90	12.95	12.90	-0.05	9	8327
12:53:25	12.90	12.95	12.90	-0.05	1	8318
12:53:20	12.90	12.95	12.90	-0.05	1	8317
12:52:44	12.90	12.95	12.90	-0.05	5	8316
12:52:10	12.90	12.95	12.90	-0.05	1	8311
12:52:09	12.90	12.95	12.90	-0.05	1	8310
12:50:06	12.90	12.95	12.90	-0.05	7	8309
12:50:06	12.90	12.95	12.90	-0.05	3	8302
12:50:04	12.85	12.95	12.95	0	23	8299
12:49:59	12.90	12.95	12.90	-0.05	3	8276
12:49:59	12.85	12.90	12.90	-0.05	22	8273
12:49:59	12.85	12.90	12.90	-0.05	5	8251
12:49:14	12.85	12.95	12.85	-0.10	1	8246
12:49:13	12.90	12.95	12.90	-0.05	6	8245
12:48:27	12.90	12.95	12.90	-0.05	1	8239
12:47:28	12.85	12.90	12.90	-0.05	7	8238
12:46:22	12.90	12.95	12.90	-0.05	1	8231
12:46:22	12.90	12.95	12.90	-0.05	3	8230
12:46:18	12.85	12.95	12.85	-0.10	4	8227
12:46:17	12.90	12.95	12.90	-0.05	11	8223
12:46:17	12.90	12.95	12.90	-0.05	9	8212
12:44:51	12.90	12.95	12.90	-0.05	1	8203
12:44:32	12.90	12.95	12.90	-0.05	1	8202
12:44:18	12.90	12.95	12.90	-0.05	1	8201
12:44:17	12.90	12.95	12.90	-0.05	5	8200
12:43:17	12.90	12.95	12.90	-0.05	1	8195
12:43:16	12.90	12.95	12.90	-0.05	2	8194
12:43:16	12.90	12.95	12.90	-0.05	10	8192
12:41:05	12.90	12.95	12.90	-0.05	6	8182
12:40:43	12.85	12.90	12.90	-0.05	4	8176
12:40:28	12.85	12.90	12.90	-0.05	1	8172
12:39:48	12.85	12.90	12.90	-0.05	5	8171
12:39:42	12.85	12.90	12.85	-0.10	2	8166
12:39:41	12.85	12.90	12.90	-0.05	5	8164
12:39:34	12.85	12.90	12.90	-0.05	3	8159
12:39:16	12.85	12.90	12.90	-0.05	3	8156
12:37:59	12.85	12.90	12.85	-0.10	2	8153
12:37:58	12.85	12.90	12.90	-0.05	1	8151
12:37:58	12.85	12.90	12.90	-0.05	11	8150
12:35:45	12.85	12.90	12.85	-0.10	5	8139
12:34:50	12.85	12.90	12.85	-0.10	1	8134
12:34:36	12.85	12.90	12.85	-0.10	1	8133
12:33:56	12.85	12.90	12.90	-0.05	1	8132
12:32:33	12.85	12.90	12.90	-0.05	23	8131
12:32:32	12.85	12.90	12.90	-0.05	1	8108
12:30:46	12.85	12.90	12.90	-0.05	3	8107
12:29:25	12.80	12.85	12.85	-0.10	3	8104
12:29:08	12.85	12.90	12.85	-0.10	8	8101
12:29:07	12.85	12.90	12.85	-0.10	1	8093
12:28:03	12.85	12.90	12.90	-0.05	2	8092
12:27:10	12.85	12.90	12.85	-0.10	1	8090
12:26:39	12.80	12.90	12.90	-0.05	1	8089
12:26:16	12.80	12.90	12.90	-0.05	2	8088
12:26:15	12.80	12.90	12.90	-0.05	1	8086
12:25:17	12.90	12.95	12.90	-0.05	4	8085
12:25:17	12.90	12.95	12.90	-0.05	1	8081
12:25:17	12.90	12.95	12.90	-0.05	7	8080
12:25:17	12.90	12.95	12.90	-0.05	23	8073
12:25:17	12.80	12.85	12.90	-0.05	24	8050
12:25:17	12.80	12.85	12.85	-0.10	30	8026
12:23:55	12.75	12.80	12.80	-0.15	22	7996
12:23:17	12.75	12.80	12.75	-0.20	6	7974
12:22:59	12.75	12.80	12.75	-0.20	1	7968
12:21:38	12.75	12.80	12.75	-0.20	1	7967
12:21:33	12.75	12.80	12.75	-0.20	1	7966
12:21:25	12.75	12.80	12.75	-0.20	6	7965
12:21:25	12.75	12.80	12.75	-0.20	5	7959
12:20:16	12.75	12.80	12.75	-0.20	10	7954
12:20:03	12.75	12.80	12.75	-0.20	3	7944
12:19:51	12.70	12.75	12.75	-0.20	1	7941
12:19:51	12.70	12.75	12.75	-0.20	2	7940
12:19:47	12.70	12.75	12.75	-0.20	6	7938
12:19:22	12.75	12.80	12.75	-0.20	21	7932
12:19:21	12.75	12.80	12.75	-0.20	13	7911
12:19:20	12.75	12.80	12.75	-0.20	100	7898
12:19:18	12.75	12.80	12.80	-0.15	3	7798
12:18:54	12.75	12.80	12.80	-0.15	3	7795
12:18:30	12.75	12.80	12.75	-0.20	1	7792
12:18:04	12.75	12.80	12.75	-0.20	14	7791
12:18:03	12.75	12.80	12.80	-0.15	2	7777
12:18:03	12.80	12.85	12.80	-0.15	131	7775
12:17:54	12.80	12.85	12.80	-0.15	3	7644
12:17:53	12.80	12.85	12.80	-0.15	16	7641
12:17:33	12.80	12.85	12.80	-0.15	11	7625
12:17:33	12.80	12.85	12.80	-0.15	100	7614
12:17:22	12.80	12.85	12.80	-0.15	1	7514
12:16:56	12.80	12.85	12.80	-0.15	3	7513
12:16:27	12.80	12.85	12.85	-0.10	1	7510
12:15:13	12.80	12.85	12.85	-0.10	1	7509
12:13:51	12.85	12.90	12.85	-0.10	1	7508
12:11:13	12.85	12.90	12.85	-0.10	1	7507
12:11:04	12.80	12.85	12.85	-0.10	1	7506
12:10:52	12.80	12.85	12.85	-0.10	1	7505
12:10:38	12.80	12.85	12.85	-0.10	5	7504
12:10:31	12.80	12.85	12.85	-0.10	1	7499
12:10:14	12.80	12.85	12.85	-0.10	1	7498
12:08:46	12.80	12.85	12.85	-0.10	1	7497
12:08:45	12.80	12.85	12.85	-0.10	1	7496
12:08:42	12.80	12.85	12.85	-0.10	1	7495
12:08:36	12.80	12.85	12.85	-0.10	1	7494
12:08:36	12.80	12.85	12.85	-0.10	1	7493
12:08:35	12.80	12.85	12.85	-0.10	1	7492
12:08:35	12.80	12.85	12.85	-0.10	1	7491
12:08:34	12.80	12.85	12.85	-0.10	1	7490
12:08:14	12.80	12.85	12.80	-0.15	4	7489
12:08:14	12.80	12.85	12.80	-0.15	5	7485
12:08:08	12.80	12.85	12.85	-0.10	1	7480
12:07:48	12.80	12.85	12.85	-0.10	2	7479
12:07:35	12.80	12.85	12.85	-0.10	1	7477
12:07:08	12.80	12.85	12.85	-0.10	5	7476
12:06:55	12.80	12.85	12.85	-0.10	1	7471
12:06:54	12.80	12.85	12.85	-0.10	1	7470
12:06:46	12.80	12.85	12.85	-0.10	3	7469
12:06:35	12.80	12.85	12.85	-0.10	1	7466
12:06:34	12.80	12.85	12.85	-0.10	1	7465
12:05:54	12.80	12.85	12.85	-0.10	5	7464
12:05:53	12.80	12.85	12.85	-0.10	1	7459
12:05:37	12.85	12.90	12.85	-0.10	5	7458
12:04:54	12.85	12.90	12.85	-0.10	2	7453
12:04:06	12.85	12.90	12.85	-0.10	2	7451
12:04:05	12.85	12.90	12.85	-0.10	9	7449
12:03:52	12.85	12.90	12.85	-0.10	3	7440
12:03:52	12.85	12.90	12.85	-0.10	20	7437
12:03:50	12.85	12.90	12.85	-0.10	1	7417
12:03:09	12.85	12.90	12.85	-0.10	1	7416
12:03:02	12.85	12.90	12.85	-0.10	2	7415
12:03:01	12.85	12.90	12.85	-0.10	15	7413
12:02:42	12.85	12.90	12.85	-0.10	2	7398
12:02:11	12.85	12.90	12.85	-0.10	1	7396
12:02:10	12.85	12.90	12.85	-0.10	1	7395
12:02:10	12.85	12.90	12.85	-0.10	6	7394
12:01:41	12.85	12.90	12.85	-0.10	1	7388
12:01:23	12.85	12.90	12.90	-0.05	2	7387
12:00:34	12.85	12.90	12.85	-0.10	1	7385
12:00:33	12.85	12.90	12.85	-0.10	5	7384
12:00:19	12.85	12.90	12.85	-0.10	1	7379
12:00:17	12.85	12.90	12.85	-0.10	1	7378
11:59:46	12.85	12.90	12.85	-0.10	1	7377
11:59:45	12.85	12.90	12.85	-0.10	6	7376
11:59:44	12.85	12.90	12.85	-0.10	46	7370
11:58:43	12.85	12.90	12.90	-0.05	1	7324
11:58:09	12.85	12.90	12.90	-0.05	1	7323
11:57:04	12.90	12.95	12.90	-0.05	1	7322
11:57:01	12.90	12.95	12.90	-0.05	1	7321
11:57:00	12.90	12.95	12.90	-0.05	5	7320
11:56:49	12.90	12.95	12.90	-0.05	1	7315
11:56:49	12.90	12.95	12.90	-0.05	4	7314
11:56:48	12.90	12.95	12.90	-0.05	3	7310
11:56:41	12.90	12.95	12.90	-0.05	10	7307
11:56:22	12.90	12.95	12.90	-0.05	5	7297
11:56:02	12.90	12.95	12.90	-0.05	1	7292
11:55:45	12.90	12.95	12.90	-0.05	1	7291
11:55:27	12.90	12.95	12.90	-0.05	2	7290
11:55:09	12.85	12.95	12.85	-0.10	2	7288
11:54:51	12.85	12.95	12.85	-0.10	2	7286
11:54:50	12.90	12.95	12.90	-0.05	9	7284
11:54:42	12.90	12.95	12.90	-0.05	3	7275
11:54:41	12.90	12.95	12.90	-0.05	17	7272
11:54:13	12.90	12.95	12.90	-0.05	2	7255
11:54:02	12.90	12.95	12.90	-0.05	1	7253
11:52:56	12.90	12.95	12.95	0	1	7252
11:52:51	12.90	12.95	12.90	-0.05	1	7251
11:52:50	12.90	12.95	12.90	-0.05	1	7250
11:52:49	12.90	12.95	12.90	-0.05	7	7249
11:52:26	12.90	12.95	12.90	-0.05	1	7242
11:51:25	12.90	12.95	12.90	-0.05	3	7241
11:47:07	12.90	12.95	12.95	0	1	7238
11:46:46	12.90	12.95	12.90	-0.05	1	7237
11:46:32	12.90	12.95	12.90	-0.05	1	7236
11:46:01	12.90	12.95	12.90	-0.05	2	7235
11:45:54	12.90	12.95	12.90	-0.05	1	7233
11:45:13	12.90	12.95	12.90	-0.05	5	7232
11:43:24	12.85	12.95	12.85	-0.10	5	7227
11:43:23	12.85	12.90	12.90	-0.05	1	7222
11:43:23	12.85	12.90	12.90	-0.05	2	7221
11:43:23	12.90	12.95	12.90	-0.05	26	7219
11:43:23	12.95	13.00	12.95	0	32	7193
11:40:54	12.95	13.00	12.95	0	1	7161
11:40:50	12.95	13.00	12.95	0	1	7160
11:40:49	12.95	13.00	13.00	+0.05	5	7159
11:39:31	12.95	13.00	13.00	+0.05	1	7154
11:39:09	12.95	13.00	13.00	+0.05	1	7153
11:39:09	12.95	13.00	13.00	+0.05	1	7152
11:39:06	12.95	13.00	13.00	+0.05	23	7151
11:38:27	12.90	12.95	12.95	0	10	7128
11:38:27	12.90	12.95	12.95	0	50	7118
11:36:38	12.85	12.90	12.90	-0.05	38	7068
11:36:38	12.85	12.90	12.90	-0.05	2	7030
11:35:28	12.85	12.90	12.85	-0.10	1	7028
11:34:53	12.85	12.90	12.90	-0.05	5	7027
11:34:41	12.85	12.90	12.90	-0.05	1	7022
11:32:19	12.85	12.90	12.90	-0.05	1	7021
11:32:16	12.85	12.90	12.85	-0.10	4	7020
11:32:01	12.85	12.90	12.85	-0.10	1	7016
11:31:21	12.85	12.90	12.90	-0.05	1	7015
11:30:34	12.85	12.90	12.90	-0.05	1	7014
11:30:23	12.85	12.90	12.90	-0.05	5	7013
11:30:21	12.85	12.90	12.90	-0.05	2	7008
11:30:15	12.85	12.90	12.90	-0.05	1	7006
11:29:45	12.85	12.90	12.90	-0.05	5	7005
11:29:28	12.85	12.90	12.90	-0.05	5	7000
11:28:58	12.85	12.90	12.90	-0.05	10	6995
11:25:30	12.85	12.90	12.90	-0.05	2	6985
11:25:12	12.80	12.85	12.85	-0.10	13	6983
11:25:12	12.85	12.90	12.85	-0.10	7	6970
11:24:46	12.85	12.90	12.85	-0.10	1	6963
11:24:34	12.80	12.85	12.85	-0.10	2	6962
11:24:34	12.80	12.85	12.85	-0.10	3	6960
11:24:33	12.85	12.90	12.85	-0.10	17	6957
11:24:18	12.85	12.90	12.90	-0.05	1	6940
11:24:12	12.85	12.90	12.85	-0.10	1	6939
11:23:13	12.85	12.90	12.85	-0.10	1	6938
11:23:11	12.85	12.90	12.85	-0.10	5	6937
11:23:05	12.85	12.90	12.85	-0.10	3	6932
11:23:04	12.85	12.90	12.85	-0.10	30	6929
11:22:24	12.85	12.90	12.90	-0.05	1	6899
11:22:23	12.85	12.90	12.90	-0.05	1	6898
11:22:00	12.85	12.90	12.85	-0.10	1	6897
11:21:59	12.85	12.90	12.85	-0.10	1	6896
11:19:45	12.85	12.90	12.85	-0.10	2	6895
11:19:43	12.85	12.90	12.85	-0.10	2	6893
11:19:42	12.85	12.90	12.90	-0.05	10	6891
11:17:36	12.85	12.90	12.85	-0.10	2	6881
11:17:00	12.85	12.90	12.90	-0.05	3	6879
11:16:48	12.80	12.85	12.85	-0.10	3	6876
11:16:48	12.80	12.85	12.85	-0.10	3	6873
11:16:48	12.80	12.85	12.80	-0.15	2	6870
11:16:48	12.85	12.90	12.80	-0.15	61	6868
11:16:48	12.85	12.90	12.85	-0.10	39	6807
11:14:49	12.80	12.85	12.85	-0.10	4	6768
11:14:49	12.85	12.90	12.85	-0.10	18	6764
11:14:34	12.80	12.85	12.85	-0.10	1	6746
11:14:17	12.85	12.90	12.85	-0.10	28	6745
11:12:29	12.80	12.85	12.85	-0.10	1	6717
11:12:29	12.80	12.85	12.85	-0.10	34	6716
11:12:29	12.85	12.90	12.85	-0.10	16	6682
11:12:22	12.85	12.90	12.85	-0.10	1	6666
11:12:18	12.85	12.90	12.85	-0.10	5	6665
11:11:44	12.85	12.90	12.85	-0.10	1	6660
11:11:30	12.80	12.85	12.85	-0.10	1	6659
11:11:27	12.80	12.90	12.90	-0.05	1	6658
11:11:11	12.85	12.90	12.85	-0.10	1	6657
11:11:11	12.80	12.85	12.85	-0.10	15	6656
11:11:11	12.80	12.85	12.85	-0.10	4	6641
11:11:11	12.80	12.85	12.85	-0.10	17	6637
11:11:11	12.85	12.90	12.85	-0.10	3	6620
11:11:03	12.85	12.90	12.85	-0.10	2	6617
11:11:00	12.85	12.90	12.85	-0.10	43	6615
11:11:00	12.85	12.90	12.85	-0.10	20	6572
11:10:53	12.85	12.90	12.85	-0.10	1	6552
11:10:50	12.85	12.90	12.85	-0.10	1	6551
11:10:48	12.85	12.90	12.85	-0.10	20	6550
11:10:35	12.85	12.90	12.90	-0.05	1	6530
11:10:29	12.85	12.90	12.85	-0.10	1	6529
11:10:24	12.85	12.90	12.90	-0.05	1	6528
11:09:50	12.85	12.90	12.90	-0.05	3	6527
11:09:50	12.85	12.90	12.90	-0.05	1	6524
11:09:45	12.90	12.95	12.90	-0.05	1	6523
11:09:45	12.85	12.90	12.90	-0.05	2	6522
11:09:27	12.85	12.90	12.90	-0.05	1	6520
11:09:23	12.85	12.90	12.90	-0.05	1	6519
11:09:11	12.85	12.90	12.90	-0.05	6	6518
11:07:56	12.85	12.90	12.90	-0.05	3	6512
11:07:35	12.90	12.95	12.90	-0.05	2	6509
11:07:01	12.85	12.90	12.90	-0.05	1	6507
11:06:46	12.85	12.95	12.85	-0.10	1	6506
11:06:27	12.90	12.95	12.90	-0.05	2	6505
11:06:25	12.85	12.95	12.85	-0.10	5	6503
11:06:24	12.90	12.95	12.90	-0.05	1	6498
11:06:21	12.90	12.95	12.90	-0.05	50	6497
11:05:38	12.90	12.95	12.90	-0.05	3	6447
11:05:36	12.90	12.95	12.90	-0.05	1	6444
11:05:26	12.90	12.95	12.90	-0.05	1	6443
11:04:30	12.90	12.95	12.90	-0.05	1	6442
11:04:00	12.90	12.95	12.90	-0.05	2	6441
11:03:57	12.90	12.95	12.90	-0.05	3	6439
11:03:57	12.90	12.95	12.90	-0.05	15	6436
11:03:54	12.90	12.95	12.90	-0.05	2	6421
11:03:53	12.90	12.95	12.90	-0.05	1	6419
11:03:49	12.90	12.95	12.95	0	2	6418
11:02:56	12.90	12.95	12.90	-0.05	6	6416
11:00:43	12.90	12.95	12.90	-0.05	2	6410
10:59:33	12.90	12.95	12.95	0	1	6408
10:59:20	12.90	13.00	12.90	-0.05	2	6407
10:59:15	12.90	12.95	12.95	0	10	6405
10:59:15	12.90	12.95	12.95	0	20	6395
10:57:41	12.90	12.95	12.95	0	8	6375
10:57:41	12.90	12.95	12.90	-0.05	50	6367
10:57:33	12.90	12.95	12.90	-0.05	20	6317
10:56:38	12.90	12.95	12.90	-0.05	1	6297
10:56:37	12.90	12.95	12.90	-0.05	5	6296
10:56:36	12.90	12.95	12.90	-0.05	30	6291
10:55:23	12.90	12.95	12.90	-0.05	2	6261
10:55:15	12.90	12.95	12.90	-0.05	3	6259
10:54:57	12.90	12.95	12.95	0	1	6256
10:52:35	12.90	12.95	12.95	0	1	6255
10:51:27	12.90	12.95	12.90	-0.05	1	6254
10:50:47	12.90	12.95	12.95	0	1	6253
10:50:24	12.90	12.95	12.95	0	5	6252
10:50:22	12.90	12.95	12.95	0	1	6247
10:48:50	12.90	12.95	12.95	0	2	6246
10:48:38	12.90	12.95	12.95	0	10	6244
10:47:54	12.90	12.95	12.95	0	1	6234
10:47:54	12.90	12.95	12.95	0	10	6233
10:47:27	12.85	12.90	12.90	-0.05	1	6223
10:47:19	12.85	12.90	12.90	-0.05	31	6222
10:47:12	12.85	12.95	12.85	-0.10	2	6191
10:47:12	12.80	12.85	12.85	-0.10	2	6189
10:47:12	12.80	12.85	12.85	-0.10	142	6187
10:47:12	12.90	12.95	12.85	-0.10	162	6045
10:47:12	12.90	12.95	12.90	-0.05	99	5883
10:47:06	12.90	12.95	12.90	-0.05	10	5784
10:46:40	12.90	12.95	12.90	-0.05	10	5774
10:46:26	12.90	12.95	12.90	-0.05	1	5764
10:46:08	12.90	12.95	12.90	-0.05	1	5763
10:45:59	12.90	12.95	12.90	-0.05	1	5762
10:45:31	12.90	12.95	12.90	-0.05	3	5761
10:45:05	12.90	12.95	12.95	0	5	5758
10:44:06	12.90	12.95	12.90	-0.05	50	5753
10:43:30	12.90	12.95	12.95	0	10	5703
10:42:49	12.90	12.95	12.95	0	20	5693
10:40:58	12.90	12.95	12.95	0	5	5673
10:40:44	12.90	12.95	12.95	0	2	5668
10:40:30	12.90	12.95	12.95	0	1	5666
10:40:18	12.90	12.95	12.95	0	3	5665
10:38:48	12.90	12.95	12.95	0	12	5662
10:38:32	12.90	12.95	12.95	0	2	5650
10:38:29	12.90	12.95	12.90	-0.05	3	5648
10:38:23	12.90	12.95	12.90	-0.05	5	5645
10:38:17	12.90	12.95	12.90	-0.05	19	5640
10:38:17	12.95	13.00	12.95	0	11	5621
10:38:17	12.95	13.00	12.95	0	25	5610
10:38:17	12.95	13.00	12.95	0	51	5585
10:38:16	12.95	13.00	12.95	0	47	5534
10:37:03	12.95	13.00	13.00	+0.05	5	5487
10:36:02	12.95	13.00	13.00	+0.05	1	5482
10:35:34	12.95	13.00	13.00	+0.05	2	5481
10:34:43	12.95	13.00	13.00	+0.05	10	5479
10:34:30	12.95	13.00	13.00	+0.05	1	5469
10:33:56	12.95	13.00	13.00	+0.05	5	5468
10:33:39	12.95	13.00	12.95	0	1	5463
10:33:39	12.95	13.00	12.95	0	2	5462
10:32:33	12.95	13.00	12.95	0	1	5460
10:32:14	12.95	13.00	13.00	+0.05	2	5459
10:31:14	12.95	13.00	12.95	0	2	5457
10:31:14	13.00	13.05	13.00	+0.05	13	5455
10:30:43	13.00	13.05	13.05	+0.10	10	5442
10:30:31	13.00	13.05	13.00	+0.05	7	5432
10:29:52	13.00	13.05	13.00	+0.05	7	5425
10:28:56	13.00	13.05	13.05	+0.10	2	5418
10:27:50	13.00	13.05	13.00	+0.05	1	5416
10:27:48	12.95	13.00	13.00	+0.05	1	5415
10:27:22	12.95	13.00	13.00	+0.05	16	5414
10:26:58	12.95	13.00	13.00	+0.05	10	5398
10:26:37	12.95	13.00	13.00	+0.05	1	5388
10:25:31	12.95	13.00	13.00	+0.05	1	5387
10:25:31	12.95	13.00	13.00	+0.05	1	5386
10:25:31	12.95	13.00	13.00	+0.05	3	5385
10:25:05	12.95	13.00	13.00	+0.05	3	5382
10:25:01	12.95	13.00	13.00	+0.05	10	5379
10:24:29	12.95	13.00	13.00	+0.05	3	5369
10:24:11	12.95	13.00	12.95	0	2	5366
10:23:46	12.95	13.00	13.00	+0.05	3	5364
10:23:09	12.95	13.00	13.00	+0.05	2	5361
10:22:47	12.95	13.00	13.00	+0.05	2	5359
10:22:47	13.00	13.05	13.00	+0.05	3	5357
10:21:58	13.00	13.05	13.05	+0.10	1	5354
10:21:19	13.00	13.05	13.00	+0.05	7	5353
10:20:36	13.00	13.05	13.05	+0.10	3	5346
10:20:29	13.00	13.05	13.00	+0.05	1	5343
10:19:38	13.00	13.05	13.05	+0.10	1	5342
10:19:17	13.00	13.05	13.05	+0.10	5	5341
10:19:08	13.00	13.05	13.00	+0.05	1	5336
10:18:46	13.00	13.05	13.00	+0.05	5	5335
10:18:41	13.00	13.05	13.05	+0.10	2	5330
10:18:28	13.00	13.05	13.00	+0.05	3	5328
10:18:26	13.00	13.05	13.00	+0.05	20	5325
10:18:22	13.00	13.05	13.00	+0.05	3	5305
10:18:20	13.00	13.05	13.00	+0.05	10	5302
10:18:16	13.00	13.05	13.00	+0.05	2	5292
10:17:49	13.00	13.05	13.00	+0.05	3	5290
10:17:47	13.00	13.05	13.05	+0.10	20	5287
10:17:35	13.00	13.05	13.05	+0.10	2	5267
10:17:14	13.00	13.05	13.05	+0.10	5	5265
10:17:00	13.00	13.05	13.00	+0.05	3	5260
10:16:42	13.00	13.05	13.00	+0.05	3	5257
10:16:41	13.00	13.05	13.05	+0.10	4	5254
10:16:35	13.00	13.05	13.05	+0.10	3	5250
10:16:24	13.00	13.05	13.05	+0.10	5	5247
10:16:20	13.00	13.05	13.00	+0.05	1	5242
10:16:09	13.00	13.05	13.00	+0.05	3	5241
10:16:09	13.00	13.05	13.00	+0.05	10	5238
10:15:31	13.00	13.05	13.00	+0.05	3	5228
10:15:28	12.95	13.00	13.00	+0.05	32	5225
10:15:27	12.95	13.00	13.00	+0.05	1	5193
10:14:36	12.95	13.05	12.95	0	3	5192
10:14:34	12.95	13.05	12.95	0	3	5189
10:14:32	12.95	13.00	13.00	+0.05	7	5186
10:14:32	13.00	13.05	13.00	+0.05	24	5179
10:14:32	13.00	13.05	13.00	+0.05	10	5155
10:13:05	13.00	13.05	13.00	+0.05	3	5145
10:13:04	13.00	13.05	13.00	+0.05	7	5142
10:12:34	13.00	13.05	13.05	+0.10	7	5135
10:12:17	12.95	13.05	12.95	0	3	5128
10:12:15	12.95	13.00	13.00	+0.05	1	5125
10:12:15	12.95	13.00	13.00	+0.05	5	5124
10:12:15	12.95	13.00	13.00	+0.05	1	5119
10:11:50	12.95	13.00	13.00	+0.05	1	5118
10:11:32	12.95	13.00	13.00	+0.05	8	5117
10:11:32	12.95	13.00	13.00	+0.05	2	5109
10:11:06	12.95	13.05	12.95	0	3	5107
10:11:05	13.00	13.05	13.00	+0.05	1	5104
10:11:05	13.00	13.05	13.00	+0.05	2	5103
10:11:03	12.95	13.00	13.00	+0.05	6	5101
10:11:03	13.00	13.05	13.00	+0.05	20	5095
10:11:03	13.00	13.05	13.00	+0.05	8	5075
10:10:05	13.00	13.05	13.00	+0.05	1	5067
10:09:08	12.95	13.00	13.00	+0.05	8	5066
10:08:49	13.00	13.05	13.00	+0.05	3	5058
10:08:48	12.95	13.05	13.05	+0.10	30	5055
10:08:46	13.00	13.05	13.00	+0.05	1	5025
10:08:44	12.95	13.00	13.00	+0.05	19	5024
10:08:10	12.95	13.00	12.95	0	2	5005
10:07:52	12.95	13.00	13.00	+0.05	6	5003
10:07:19	12.95	13.00	13.00	+0.05	10	4997
10:07:16	12.95	13.00	13.00	+0.05	1	4987
10:07:03	12.95	13.00	13.00	+0.05	1	4986
10:06:57	12.95	13.00	13.00	+0.05	10	4985
10:06:33	12.95	13.00	12.95	0	20	4975
10:06:31	12.95	13.00	13.00	+0.05	10	4955
10:06:24	12.95	13.00	13.00	+0.05	20	4945
10:06:22	12.95	13.00	13.00	+0.05	2	4925
10:06:08	12.95	13.00	13.00	+0.05	15	4923
10:05:39	12.95	13.00	13.00	+0.05	1	4908
10:05:35	12.95	13.00	13.00	+0.05	4	4907
10:04:27	12.95	13.00	13.00	+0.05	1	4903
10:04:15	12.95	13.00	13.00	+0.05	5	4902
10:04:06	12.95	13.00	13.00	+0.05	5	4897
10:04:01	12.95	13.00	12.95	0	5	4892
10:04:01	12.95	13.00	13.00	+0.05	10	4887
10:03:48	12.95	13.00	12.95	0	5	4877
10:03:02	12.95	13.00	12.95	0	1	4872
10:02:57	12.95	13.00	12.95	0	1	4871
10:02:10	12.95	13.00	12.95	0	2	4870
10:01:53	12.95	13.00	13.00	+0.05	1	4868
10:01:35	12.95	13.00	13.00	+0.05	5	4867
10:01:15	12.95	13.00	12.95	0	1	4862
10:01:08	12.95	13.05	12.95	0	2	4861
10:01:07	12.95	13.05	13.05	+0.10	3	4859
10:01:00	13.00	13.05	13.00	+0.05	1	4856
10:00:53	12.95	13.05	13.05	+0.10	1	4855
10:00:45	12.95	13.05	13.05	+0.10	2	4854
10:00:12	12.95	13.05	13.05	+0.10	2	4852
10:00:11	12.95	13.05	12.95	0	1	4850
10:00:11	13.00	13.05	13.00	+0.05	4	4849
10:00:11	12.95	13.00	13.00	+0.05	4	4845
09:59:54	12.95	13.00	13.00	+0.05	5	4841
09:59:36	12.95	13.00	13.00	+0.05	1	4836
09:59:36	12.95	13.00	12.95	0	1	4835
09:59:35	12.95	13.00	13.00	+0.05	1	4834
09:59:23	12.95	13.00	13.00	+0.05	1	4833
09:59:20	13.00	13.05	13.00	+0.05	1	4832
09:59:18	13.00	13.05	13.00	+0.05	3	4831
09:59:17	13.00	13.05	13.00	+0.05	1	4828
09:59:02	12.95	13.05	13.05	+0.10	1	4827
09:58:51	12.95	13.05	13.05	+0.10	1	4826
09:58:40	12.95	13.05	12.95	0	2	4825
09:58:32	12.95	13.05	12.95	0	3	4823
09:58:29	12.95	13.05	12.95	0	3	4820
09:58:26	12.95	13.05	12.95	0	3	4817
09:58:25	12.95	13.05	12.95	0	1	4814
09:58:20	12.95	13.05	12.95	0	2	4813
09:58:17	13.00	13.05	13.00	+0.05	19	4811
09:58:17	12.95	13.00	13.00	+0.05	1	4792
09:58:17	12.95	13.00	13.00	+0.05	137	4791
09:58:17	12.90	12.95	12.95	0	23	4654
09:58:17	12.90	12.95	12.95	0	100	4631
09:58:10	12.90	12.95	12.95	0	1	4531
09:56:05	12.90	12.95	12.95	0	1	4530
09:54:15	12.90	12.95	12.95	0	1	4529
09:53:49	12.90	12.95	12.95	0	2	4528
09:53:26	12.90	12.95	12.90	-0.05	10	4526
09:52:56	12.90	12.95	12.95	0	1	4516
09:52:39	12.90	12.95	12.95	0	10	4515
09:52:21	12.90	12.95	12.95	0	1	4505
09:52:08	12.90	12.95	12.95	0	1	4504
09:52:03	12.90	12.95	12.95	0	2	4503
09:51:47	12.90	12.95	12.95	0	1	4501
09:51:37	12.90	12.95	12.95	0	20	4500
09:51:32	12.90	12.95	12.90	-0.05	1	4480
09:50:15	12.90	12.95	12.95	0	1	4479
09:49:59	12.90	12.95	12.95	0	5	4478
09:49:22	12.90	12.95	12.90	-0.05	1	4473
09:49:08	12.90	12.95	12.95	0	1	4472
09:49:07	12.90	12.95	12.95	0	5	4471
09:48:47	12.90	12.95	12.95	0	1	4466
09:48:47	12.90	12.95	12.90	-0.05	3	4465
09:48:11	12.90	12.95	12.90	-0.05	2	4462
09:47:54	12.90	12.95	12.90	-0.05	3	4460
09:47:53	12.90	12.95	12.90	-0.05	5	4457
09:47:44	12.90	12.95	12.90	-0.05	10	4452
09:47:16	12.90	12.95	12.90	-0.05	3	4442
09:47:15	12.85	12.90	12.90	-0.05	20	4439
09:47:14	12.85	12.90	12.90	-0.05	1	4419
09:47:04	12.85	12.90	12.85	-0.10	1	4418
09:46:15	12.85	12.95	12.85	-0.10	3	4417
09:46:13	12.90	12.95	12.85	-0.10	9	4414
09:46:13	12.90	12.95	12.90	-0.05	11	4405
09:46:12	12.90	12.95	12.90	-0.05	1	4394
09:46:07	12.90	12.95	12.90	-0.05	3	4393
09:46:06	12.90	12.95	12.90	-0.05	3	4390
09:45:52	12.90	12.95	12.90	-0.05	2	4387
09:45:35	12.90	12.95	12.90	-0.05	5	4385
09:45:04	12.90	12.95	12.90	-0.05	1	4380
09:45:04	12.90	12.95	12.90	-0.05	1	4379
09:44:47	12.90	12.95	12.90	-0.05	2	4378
09:44:46	12.85	12.90	12.90	-0.05	4	4376
09:44:46	12.85	12.90	12.90	-0.05	9	4372
09:44:46	12.90	12.95	12.90	-0.05	17	4363
09:44:45	12.90	12.95	12.90	-0.05	1	4346
09:44:17	12.90	12.95	12.90	-0.05	24	4345
09:44:12	12.90	12.95	12.90	-0.05	1	4321
09:44:12	12.90	12.95	12.95	0	2	4320
09:44:06	12.90	12.95	12.90	-0.05	1	4318
09:43:56	12.90	12.95	12.90	-0.05	1	4317
09:43:36	12.90	12.95	12.90	-0.05	5	4316
09:43:31	12.90	12.95	12.90	-0.05	1	4311
09:43:28	12.90	12.95	12.90	-0.05	20	4310
09:43:11	12.90	12.95	12.90	-0.05	1	4290
09:43:09	12.90	12.95	12.90	-0.05	5	4289
09:42:57	12.90	12.95	12.90	-0.05	2	4284
09:42:55	12.90	12.95	12.95	0	1	4282
09:42:52	12.90	12.95	12.90	-0.05	2	4281
09:42:52	12.95	13.00	12.95	0	45	4279
09:42:52	12.95	13.00	12.95	0	1	4234
09:41:43	12.95	13.00	12.95	0	10	4233
09:41:41	12.95	13.00	13.00	+0.05	2	4223
09:41:14	12.95	13.00	13.00	+0.05	2	4221
09:41:10	12.95	13.00	13.00	+0.05	1	4219
09:41:00	12.95	13.00	12.95	0	1	4218
09:40:34	12.95	13.00	12.95	0	3	4217
09:40:02	12.95	13.00	12.95	0	1	4214
09:39:55	12.95	13.00	12.95	0	10	4213
09:39:35	12.95	13.00	12.95	0	1	4203
09:38:26	12.95	13.00	12.95	0	1	4202
09:38:20	12.95	13.00	13.00	+0.05	1	4201
09:37:52	12.95	13.00	13.00	+0.05	3	4200
09:37:17	12.95	13.00	13.00	+0.05	5	4197
09:36:59	12.95	13.00	13.00	+0.05	1	4192
09:36:54	12.95	13.00	13.00	+0.05	5	4191
09:36:50	12.95	13.00	12.95	0	1	4186
09:36:50	12.95	13.00	13.00	+0.05	4	4185
09:36:35	12.95	13.00	12.95	0	7	4181
09:36:24	12.95	13.00	13.00	+0.05	5	4174
09:36:18	12.95	13.00	13.00	+0.05	2	4169
09:36:15	12.95	13.00	12.95	0	7	4167
09:36:11	12.95	13.00	12.95	0	5	4160
09:36:10	12.95	13.00	12.95	0	2	4155
09:36:01	12.95	13.00	12.95	0	5	4153
09:35:34	12.95	13.00	12.95	0	3	4148
09:35:34	12.95	13.00	12.95	0	15	4145
09:35:33	13.00	13.05	13.00	+0.05	59	4130
09:35:33	13.00	13.05	13.00	+0.05	8	4071
09:35:30	13.00	13.05	13.00	+0.05	1	4063
09:35:29	13.00	13.05	13.00	+0.05	8	4062
09:35:07	13.00	13.05	13.00	+0.05	1	4054
09:35:07	13.00	13.05	13.05	+0.10	1	4053
09:35:07	13.00	13.05	13.05	+0.10	2	4052
09:34:50	13.00	13.05	13.05	+0.10	3	4050
09:34:03	13.00	13.05	13.05	+0.10	3	4047
09:34:01	13.00	13.05	13.05	+0.10	3	4044
09:33:54	13.00	13.05	13.05	+0.10	2	4041
09:33:51	13.00	13.05	13.00	+0.05	1	4039
09:33:30	13.00	13.05	13.00	+0.05	2	4038
09:33:30	13.00	13.05	13.05	+0.10	5	4036
09:33:13	13.00	13.05	13.00	+0.05	2	4031
09:33:09	13.00	13.05	13.00	+0.05	1	4029
09:33:09	13.00	13.05	13.00	+0.05	20	4028
09:32:42	13.00	13.05	13.00	+0.05	1	4008
09:32:32	13.00	13.05	13.05	+0.10	1	4007
09:32:27	13.00	13.05	13.05	+0.10	1	4006
09:32:21	13.00	13.05	13.05	+0.10	1	4005
09:32:11	13.05	13.10	13.05	+0.10	2	4004
09:32:11	13.05	13.10	13.05	+0.10	10	4002
09:31:50	13.05	13.10	13.05	+0.10	1	3992
09:31:48	13.05	13.10	13.05	+0.10	1	3991
09:31:47	13.00	13.05	13.05	+0.10	4	3990
09:31:46	13.00	13.05	13.05	+0.10	5	3986
09:31:46	13.00	13.05	13.05	+0.10	1	3981
09:31:42	13.00	13.05	13.05	+0.10	1	3980
09:31:35	13.00	13.05	13.05	+0.10	5	3979
09:31:34	13.00	13.05	13.05	+0.10	2	3974
09:31:23	13.00	13.05	13.05	+0.10	2	3972
09:31:08	13.00	13.05	13.05	+0.10	1	3970
09:31:05	13.00	13.05	13.05	+0.10	2	3969
09:31:02	13.00	13.05	13.05	+0.10	1	3967
09:31:02	13.00	13.05	13.05	+0.10	1	3966
09:31:00	13.00	13.05	13.05	+0.10	5	3965
09:31:00	13.00	13.05	13.05	+0.10	1	3960
09:30:57	13.00	13.05	13.05	+0.10	1	3959
09:30:56	13.00	13.05	13.05	+0.10	2	3958
09:30:53	13.00	13.05	13.05	+0.10	5	3956
09:30:52	13.00	13.05	13.05	+0.10	1	3951
09:30:46	13.00	13.05	13.05	+0.10	1	3950
09:30:40	13.00	13.05	13.05	+0.10	1	3949
09:30:40	13.00	13.05	13.05	+0.10	1	3948
09:30:35	13.00	13.05	13.05	+0.10	1	3947
09:30:33	13.00	13.05	13.05	+0.10	1	3946
09:30:31	13.00	13.05	13.05	+0.10	1	3945
09:30:27	13.00	13.05	13.05	+0.10	2	3944
09:30:23	13.00	13.05	13.05	+0.10	1	3942
09:29:56	12.95	13.00	13.00	+0.05	3	3941
09:29:53	13.00	13.05	13.00	+0.05	1	3938
09:29:50	13.00	13.05	13.00	+0.05	9	3937
09:29:43	13.00	13.05	13.00	+0.05	1	3928
09:29:40	13.00	13.05	13.05	+0.10	5	3927
09:29:32	13.00	13.05	13.05	+0.10	3	3922
09:29:30	13.00	13.05	13.05	+0.10	1	3919
09:29:19	13.00	13.05	13.00	+0.05	1	3918
09:29:13	13.00	13.05	13.05	+0.10	1	3917
09:29:09	13.00	13.05	13.00	+0.05	6	3916
09:29:04	13.00	13.05	13.05	+0.10	3	3910
09:29:04	13.00	13.05	13.00	+0.05	1	3907
09:29:01	13.00	13.05	13.05	+0.10	1	3906
09:28:59	13.00	13.05	13.05	+0.10	12	3905
09:28:55	13.00	13.05	13.00	+0.05	1	3893
09:28:51	13.00	13.05	12.95	0	1	3892
09:28:51	13.00	13.05	13.00	+0.05	2	3891
09:28:48	13.00	13.05	13.00	+0.05	1	3889
09:28:28	12.95	13.00	13.00	+0.05	1	3888
09:28:27	12.95	13.00	13.00	+0.05	5	3887
09:28:22	12.95	13.00	13.00	+0.05	1	3882
09:28:06	12.90	12.95	12.95	0	19	3881
09:28:06	12.90	12.95	12.95	0	5	3862
09:28:06	12.90	12.95	12.95	0	21	3857
09:28:06	12.95	13.00	12.95	0	15	3836
09:28:04	12.95	13.00	12.95	0	10	3821
09:28:01	12.95	13.00	13.00	+0.05	1	3811
09:27:58	13.00	13.05	13.00	+0.05	13	3810
09:27:54	13.00	13.05	13.05	+0.10	1	3797
09:27:54	12.95	13.00	13.00	+0.05	7	3796
09:27:52	12.95	13.00	13.00	+0.05	10	3789
09:27:51	12.95	13.00	13.00	+0.05	20	3779
09:27:32	12.95	13.00	13.00	+0.05	1	3759
09:27:27	12.95	13.00	13.00	+0.05	5	3758
09:27:20	12.95	13.00	12.95	0	5	3753
09:27:18	12.95	13.00	13.00	+0.05	2	3748
09:27:16	12.95	13.00	13.00	+0.05	1	3746
09:27:13	13.00	13.05	13.00	+0.05	51	3745
09:27:01	13.00	13.05	13.05	+0.10	1	3694
09:26:58	13.00	13.05	13.05	+0.10	5	3693
09:26:58	13.00	13.05	13.05	+0.10	1	3688
09:26:56	13.00	13.05	13.05	+0.10	2	3687
09:26:53	13.00	13.05	13.05	+0.10	5	3685
09:26:50	13.00	13.05	13.05	+0.10	5	3680
09:26:50	13.05	13.10	13.05	+0.10	13	3675
09:26:45	13.05	13.10	13.05	+0.10	2	3662
09:26:44	13.00	13.10	13.10	+0.15	10	3660
09:26:44	13.00	13.10	13.10	+0.15	1	3650
09:26:44	13.05	13.10	13.05	+0.10	1	3649
09:26:44	13.05	13.10	13.10	+0.15	4	3648
09:26:42	13.05	13.10	13.05	+0.10	1	3644
09:26:42	13.05	13.10	13.10	+0.15	2	3643
09:26:41	13.05	13.10	13.05	+0.10	2	3641
09:26:40	13.05	13.10	13.10	+0.15	10	3639
09:26:39	13.05	13.10	13.05	+0.10	1	3629
09:26:39	13.05	13.10	13.05	+0.10	1	3628
09:26:38	13.05	13.10	13.10	+0.15	1	3627
09:26:37	13.05	13.10	13.05	+0.10	10	3626
09:26:37	13.05	13.10	13.10	+0.15	1	3616
09:26:37	13.05	13.10	13.10	+0.15	10	3615
09:26:36	13.05	13.10	13.10	+0.15	1	3605
09:26:32	13.05	13.10	13.10	+0.15	10	3604
09:26:30	13.05	13.10	13.10	+0.15	5	3594
09:26:29	13.05	13.10	13.10	+0.15	5	3589
09:26:28	13.05	13.10	13.10	+0.15	1	3584
09:26:27	13.00	13.05	13.05	+0.10	1	3583
09:26:27	13.00	13.05	13.05	+0.10	2	3582
09:26:27	13.00	13.05	13.05	+0.10	13	3580
09:26:27	13.05	13.10	13.05	+0.10	17	3567
09:26:25	13.05	13.10	13.10	+0.15	1	3550
09:26:24	13.05	13.10	13.10	+0.15	2	3549
09:26:22	13.05	13.10	13.10	+0.15	2	3547
09:26:22	13.05	13.10	13.10	+0.15	1	3545
09:26:21	13.05	13.10	13.10	+0.15	10	3544
09:26:19	13.05	13.10	13.10	+0.15	10	3534
09:26:16	13.05	13.10	13.10	+0.15	4	3524
09:26:12	13.00	13.05	13.05	+0.10	11	3520
09:26:11	13.00	13.05	13.05	+0.10	1	3509
09:26:11	13.00	13.05	13.05	+0.10	30	3508
09:26:09	13.00	13.05	13.00	+0.05	5	3478
09:26:08	13.00	13.05	13.05	+0.10	10	3473
09:26:03	13.00	13.05	13.00	+0.05	5	3463
09:25:53	13.00	13.05	13.05	+0.10	1	3458
09:25:51	13.05	13.10	13.00	+0.05	2	3457
09:25:51	13.05	13.10	13.05	+0.10	3	3455
09:25:51	13.05	13.10	13.10	+0.15	3	3452
09:25:50	13.05	13.10	13.10	+0.15	1	3449
09:25:48	13.10	13.15	13.10	+0.15	3	3448
09:25:48	13.05	13.15	13.15	+0.20	9	3445
09:25:47	13.10	13.15	13.10	+0.15	2	3436
09:25:47	13.10	13.15	13.10	+0.15	32	3434
09:25:47	13.15	13.20	13.15	+0.20	3	3402
09:25:44	13.15	13.20	13.15	+0.20	1	3399
09:25:44	13.15	13.20	13.15	+0.20	2	3398
09:25:42	13.15	13.20	13.15	+0.20	23	3396
09:25:42	13.15	13.20	13.15	+0.20	2	3373
09:25:42	13.10	13.15	13.15	+0.20	15	3371
09:25:41	13.10	13.15	13.10	+0.15	1	3356
09:25:39	13.10	13.15	13.05	+0.10	14	3355
09:25:39	13.10	13.15	13.10	+0.15	9	3341
09:25:39	13.10	13.15	13.10	+0.15	1	3332
09:25:38	13.10	13.15	13.15	+0.20	4	3331
09:25:38	13.05	13.10	13.10	+0.15	30	3327
09:25:35	13.05	13.10	13.05	+0.10	1	3297
09:25:33	13.00	13.05	13.05	+0.10	2	3296
09:25:33	13.05	13.10	13.00	+0.05	23	3294
09:25:33	13.05	13.10	13.05	+0.10	2	3271
09:25:32	13.00	13.05	13.05	+0.10	11	3269
09:25:32	13.00	13.05	13.05	+0.10	2	3258
09:25:32	13.00	13.05	13.05	+0.10	2	3256
09:25:29	12.95	13.00	13.00	+0.05	61	3254
09:25:29	12.95	13.00	13.00	+0.05	4	3193
09:25:25	12.90	12.95	12.95	0	9	3189
09:25:25	12.90	12.95	12.95	0	43	3180
09:25:25	12.90	12.95	12.95	0	100	3137
09:25:20	12.90	12.95	12.95	0	1	3037
09:25:19	12.90	12.95	12.95	0	1	3036
09:25:08	12.90	12.95	12.95	0	6	3035
09:25:08	12.90	12.95	12.90	-0.05	1	3029
09:25:08	12.85	12.90	12.90	-0.05	46	3028
09:25:08	12.80	12.85	12.85	-0.10	111	2982
09:25:00	12.75	12.80	12.80	-0.15	59	2871
09:25:00	12.75	12.80	12.80	-0.15	20	2812
09:24:59	12.75	12.80	12.80	-0.15	12	2792
09:24:53	12.75	12.80	12.75	-0.20	1	2780
09:24:52	12.75	12.80	12.80	-0.15	20	2779
09:24:32	12.75	12.80	12.80	-0.15	3	2759
09:24:14	12.75	12.80	12.80	-0.15	6	2756
09:23:28	12.75	12.80	12.75	-0.20	1	2750
09:23:13	12.75	12.80	12.75	-0.20	2	2749
09:23:12	12.75	12.80	12.80	-0.15	3	2747
09:23:07	12.75	12.80	12.80	-0.15	5	2744
09:23:05	12.75	12.80	12.75	-0.20	2	2739
09:23:04	12.75	12.80	12.80	-0.15	10	2737
09:22:55	12.75	12.80	12.80	-0.15	1	2727
09:22:52	12.75	12.80	12.80	-0.15	1	2726
09:22:24	12.75	12.80	12.80	-0.15	1	2725
09:22:19	12.75	12.80	12.80	-0.15	1	2724
09:21:51	12.75	12.80	12.80	-0.15	20	2723
09:21:07	12.75	12.80	12.75	-0.20	2	2703
09:20:50	12.75	12.80	12.75	-0.20	1	2701
09:20:40	12.70	12.75	12.75	-0.20	84	2700
09:20:34	12.70	12.75	12.75	-0.20	1	2616
09:20:34	12.70	12.75	12.75	-0.20	1	2615
09:20:33	12.70	12.75	12.70	-0.25	1	2614
09:20:31	12.70	12.75	12.70	-0.25	5	2613
09:19:51	12.70	12.75	12.70	-0.25	5	2608
09:19:30	12.70	12.75	12.70	-0.25	1	2603
09:19:14	12.70	12.75	12.70	-0.25	2	2602
09:19:14	12.70	12.75	12.70	-0.25	5	2600
09:19:13	12.70	12.75	12.70	-0.25	2	2595
09:18:30	12.70	12.75	12.70	-0.25	7	2593
09:18:30	12.65	12.70	12.70	-0.25	15	2586
09:18:29	12.65	12.70	12.65	-0.30	1	2571
09:18:29	12.65	12.70	12.70	-0.25	5	2570
09:18:29	12.65	12.70	12.65	-0.30	1	2565
09:18:28	12.65	12.70	12.70	-0.25	5	2564
09:18:28	12.65	12.70	12.70	-0.25	2	2559
09:18:26	12.65	12.70	12.70	-0.25	1	2557
09:17:57	12.65	12.70	12.70	-0.25	1	2556
09:17:56	12.65	12.70	12.70	-0.25	2	2555
09:17:35	12.65	12.70	12.70	-0.25	2	2553
09:17:34	12.65	12.70	12.65	-0.30	2	2551
09:17:13	12.65	12.70	12.65	-0.30	4	2549
09:17:10	12.65	12.70	12.70	-0.25	1	2545
09:17:05	12.65	12.70	12.70	-0.25	1	2544
09:16:59	12.65	12.70	12.70	-0.25	2	2543
09:16:51	12.65	12.70	12.70	-0.25	3	2541
09:16:11	12.65	12.70	12.65	-0.30	4	2538
09:16:10	12.70	12.75	12.70	-0.25	18	2534
09:16:10	12.70	12.75	12.70	-0.25	7	2516
09:15:51	12.70	12.75	12.70	-0.25	5	2509
09:15:40	12.70	12.75	12.70	-0.25	1	2504
09:15:23	12.65	12.70	12.70	-0.25	16	2503
09:15:09	12.65	12.70	12.65	-0.30	3	2487
09:15:09	12.70	12.75	12.70	-0.25	40	2484
09:14:44	12.70	12.75	12.70	-0.25	2	2444
09:14:43	12.70	12.75	12.70	-0.25	10	2442
09:14:12	12.70	12.75	12.70	-0.25	2	2432
09:14:03	12.70	12.75	12.75	-0.20	1	2430
09:13:22	12.65	12.70	12.70	-0.25	10	2429
09:13:19	12.65	12.70	12.70	-0.25	3	2419
09:13:16	12.65	12.70	12.70	-0.25	10	2416
09:13:08	12.65	12.70	12.70	-0.25	10	2406
09:13:00	12.65	12.70	12.70	-0.25	1	2396
09:12:55	12.65	12.70	12.70	-0.25	10	2395
09:12:53	12.65	12.70	12.70	-0.25	1	2385
09:12:48	12.65	12.70	12.70	-0.25	1	2384
09:12:43	12.65	12.70	12.65	-0.30	1	2383
09:12:42	12.65	12.70	12.65	-0.30	1	2382
09:12:42	12.65	12.70	12.65	-0.30	3	2381
09:12:25	12.65	12.70	12.65	-0.30	6	2378
09:12:16	12.65	12.70	12.70	-0.25	5	2372
09:12:16	12.65	12.70	12.70	-0.25	6	2367
09:12:16	12.65	12.70	12.70	-0.25	30	2361
09:12:15	12.65	12.70	12.65	-0.30	1	2331
09:12:07	12.65	12.70	12.65	-0.30	1	2330
09:12:01	12.65	12.70	12.70	-0.25	1	2329
09:11:58	12.60	12.65	12.65	-0.30	2	2328
09:11:58	12.65	12.70	12.60	-0.35	4	2326
09:11:58	12.65	12.70	12.65	-0.30	13	2322
09:11:51	12.65	12.75	12.65	-0.30	75	2309
09:11:46	12.65	12.70	12.70	-0.25	5	2234
09:11:46	12.65	12.70	12.70	-0.25	1	2229
09:11:44	12.70	12.75	12.70	-0.25	15	2228
09:11:44	12.70	12.75	12.70	-0.25	18	2213
09:11:41	12.65	12.70	12.70	-0.25	17	2195
09:11:39	12.65	12.70	12.70	-0.25	1	2178
09:11:36	12.65	12.75	12.65	-0.30	30	2177
09:11:32	12.70	12.75	12.70	-0.25	25	2147
09:11:30	12.70	12.75	12.70	-0.25	8	2122
09:11:30	12.70	12.75	12.70	-0.25	8	2114
09:11:30	12.65	12.70	12.70	-0.25	42	2106
09:11:30	12.65	12.70	12.65	-0.30	2	2064
09:11:24	12.65	12.70	12.65	-0.30	1	2062
09:11:23	12.65	12.70	12.65	-0.30	1	2061
09:11:20	12.65	12.70	12.65	-0.30	10	2060
09:11:06	12.70	12.75	12.70	-0.25	169	2050
09:11:06	12.70	12.75	12.70	-0.25	15	1881
09:10:51	12.70	12.75	12.75	-0.20	10	1866
09:10:34	12.75	12.80	12.75	-0.20	54	1856
09:10:34	12.75	12.80	12.75	-0.20	12	1802
09:10:24	12.75	12.80	12.75	-0.20	30	1790
09:10:20	12.75	12.80	12.80	-0.15	2	1760
09:10:19	12.75	12.80	12.80	-0.15	1	1758
09:10:12	12.75	12.80	12.80	-0.15	1	1757
09:10:06	12.75	12.80	12.80	-0.15	6	1756
09:10:06	12.75	12.80	12.80	-0.15	1	1750
09:09:59	12.75	12.80	12.80	-0.15	1	1749
09:09:42	12.75	12.80	12.80	-0.15	1	1748
09:09:35	12.75	12.80	12.80	-0.15	20	1747
09:09:25	12.75	12.80	12.80	-0.15	4	1727
09:09:22	12.75	12.80	12.75	-0.20	12	1723
09:09:20	12.75	12.80	12.80	-0.15	1	1711
09:09:18	12.75	12.80	12.80	-0.15	1	1710
09:09:12	12.75	12.80	12.80	-0.15	10	1709
09:09:10	12.75	12.80	12.80	-0.15	1	1699
09:09:08	12.75	12.80	12.80	-0.15	1	1698
09:09:07	12.75	12.80	12.80	-0.15	1	1697
09:09:01	12.75	12.80	12.80	-0.15	16	1696
09:08:52	12.75	12.80	12.80	-0.15	1	1680
09:08:35	12.75	12.80	12.80	-0.15	1	1679
09:08:33	12.75	12.80	12.75	-0.20	10	1678
09:08:31	12.75	12.80	12.75	-0.20	2	1668
09:08:31	12.75	12.80	12.75	-0.20	1	1666
09:08:28	12.75	12.80	12.80	-0.15	1	1665
09:08:14	12.75	12.80	12.75	-0.20	2	1664
09:08:11	12.75	12.80	12.80	-0.15	1	1662
09:08:09	12.75	12.80	12.80	-0.15	1	1661
09:08:05	12.75	12.80	12.80	-0.15	5	1660
09:07:59	12.75	12.80	12.80	-0.15	2	1655
09:07:59	12.75	12.80	12.75	-0.20	1	1653
09:07:50	12.75	12.80	12.80	-0.15	2	1652
09:07:46	12.75	12.80	12.80	-0.15	1	1650
09:07:36	12.75	12.80	12.80	-0.15	2	1649
09:07:36	12.75	12.80	12.80	-0.15	1	1647
09:07:31	12.75	12.80	12.80	-0.15	1	1646
09:07:29	12.75	12.80	12.80	-0.15	1	1645
09:07:28	12.75	12.80	12.80	-0.15	8	1644
09:07:28	12.75	12.80	12.80	-0.15	1	1636
09:07:25	12.75	12.80	12.80	-0.15	2	1635
09:07:23	12.75	12.80	12.80	-0.15	2	1633
09:07:22	12.75	12.80	12.80	-0.15	1	1631
09:07:20	12.75	12.80	12.80	-0.15	1	1630
09:07:20	12.75	12.80	12.80	-0.15	5	1629
09:07:16	12.75	12.80	12.80	-0.15	2	1624
09:07:14	12.75	12.80	12.80	-0.15	1	1622
09:07:13	12.75	12.80	12.80	-0.15	5	1621
09:07:07	12.75	12.80	12.80	-0.15	1	1616
09:06:57	12.75	12.80	12.80	-0.15	1	1615
09:06:49	12.75	12.80	12.80	-0.15	2	1614
09:06:47	12.75	12.80	12.75	-0.20	2	1612
09:06:45	12.75	12.80	12.75	-0.20	1	1610
09:06:28	12.70	12.75	12.75	-0.20	42	1609
09:06:24	12.70	12.75	12.75	-0.20	10	1567
09:06:21	12.70	12.75	12.70	-0.25	1	1557
09:06:21	12.70	12.75	12.75	-0.20	1	1556
09:06:11	12.70	12.75	12.70	-0.25	1	1555
09:06:04	12.70	12.75	12.70	-0.25	1	1554
09:06:00	12.70	12.75	12.70	-0.25	1	1553
09:05:58	12.70	12.75	12.70	-0.25	1	1552
09:05:52	12.70	12.75	12.75	-0.20	5	1551
09:05:46	12.70	12.75	12.70	-0.25	2	1546
09:05:43	12.70	12.75	12.70	-0.25	5	1544
09:05:32	12.70	12.75	12.70	-0.25	1	1539
09:05:19	12.70	12.75	12.70	-0.25	2	1538
09:04:50	12.70	12.75	12.70	-0.25	3	1536
09:04:46	12.70	12.75	12.75	-0.20	2	1533
09:04:44	12.70	12.75	12.70	-0.25	3	1531
09:04:32	12.65	12.70	12.70	-0.25	15	1528
09:04:32	12.65	12.70	12.70	-0.25	2	1513
09:04:31	12.65	12.70	12.70	-0.25	8	1511
09:04:28	12.65	12.70	12.70	-0.25	2	1503
09:04:24	12.65	12.70	12.70	-0.25	1	1501
09:04:20	12.65	12.70	12.70	-0.25	10	1500
09:04:19	12.65	12.70	12.70	-0.25	1	1490
09:04:17	12.65	12.70	12.70	-0.25	1	1489
09:04:16	12.65	12.70	12.70	-0.25	1	1488
09:04:07	12.65	12.70	12.70	-0.25	1	1487
09:03:44	12.65	12.70	12.70	-0.25	1	1486
09:03:44	12.65	12.70	12.65	-0.30	1	1485
09:03:43	12.65	12.70	12.70	-0.25	5	1484
09:03:43	12.65	12.70	12.65	-0.30	4	1479
09:03:42	12.70	12.75	12.70	-0.25	4	1475
09:03:42	12.70	12.75	12.70	-0.25	19	1471
09:03:32	12.70	12.75	12.75	-0.20	1	1452
09:03:29	12.70	12.75	12.75	-0.20	1	1451
09:03:26	12.70	12.75	12.75	-0.20	2	1450
09:03:18	12.70	12.75	12.70	-0.25	1	1448
09:02:58	12.65	12.70	12.70	-0.25	5	1447
09:02:58	12.70	12.75	12.70	-0.25	4	1442
09:02:58	12.65	12.70	12.70	-0.25	4	1438
09:02:55	12.65	12.70	12.65	-0.30	3	1434
09:02:55	12.70	12.75	12.70	-0.25	12	1431
09:02:55	12.65	12.70	12.75	-0.20	5	1419
09:02:55	12.65	12.70	12.70	-0.25	5	1414
09:02:55	12.65	12.70	12.70	-0.25	1	1409
09:02:54	12.65	12.70	12.70	-0.25	10	1408
09:02:51	12.65	12.70	12.70	-0.25	1	1398
09:02:50	12.65	12.70	12.70	-0.25	5	1397
09:02:49	12.65	12.70	12.70	-0.25	3	1392
09:02:45	12.65	12.70	12.70	-0.25	2	1389
09:02:45	12.65	12.70	12.70	-0.25	20	1387
09:02:45	12.65	12.70	12.70	-0.25	5	1367
09:02:44	12.65	12.70	12.70	-0.25	7	1362
09:02:41	12.65	12.70	12.70	-0.25	2	1355
09:02:37	12.65	12.70	12.70	-0.25	2	1353
09:02:35	12.65	12.70	12.70	-0.25	1	1351
09:02:34	12.65	12.70	12.70	-0.25	1	1350
09:02:32	12.65	12.70	12.70	-0.25	1	1349
09:02:31	12.65	12.70	12.70	-0.25	1	1348
09:02:27	12.65	12.70	12.70	-0.25	1	1347
09:02:27	12.65	12.70	12.70	-0.25	20	1346
09:02:25	12.65	12.70	12.70	-0.25	1	1326
09:02:21	12.65	12.70	12.70	-0.25	2	1325
09:02:18	12.65	12.70	12.70	-0.25	10	1323
09:02:18	12.65	12.70	12.70	-0.25	2	1313
09:02:17	12.65	12.70	12.65	-0.30	1	1311
09:02:16	12.65	12.70	12.70	-0.25	1	1310
09:02:13	12.65	12.70	12.70	-0.25	2	1309
09:02:11	12.65	12.70	12.70	-0.25	20	1307
09:02:11	12.65	12.70	12.70	-0.25	2	1287
09:02:10	12.65	12.70	12.70	-0.25	1	1285
09:01:55	12.65	12.70	12.70	-0.25	5	1284
09:01:48	12.65	12.70	12.65	-0.30	10	1279
09:01:46	12.60	12.65	12.65	-0.30	2	1269
09:01:46	12.60	12.65	12.65	-0.30	5	1267
09:01:46	12.60	12.65	12.65	-0.30	1	1262
09:01:46	12.60	12.65	12.65	-0.30	2	1261
09:01:46	12.60	12.65	12.65	-0.30	1	1259
09:01:45	12.60	12.65	12.65	-0.30	2	1258
09:01:45	12.60	12.65	12.65	-0.30	3	1256
09:01:45	12.60	12.65	12.65	-0.30	1	1253
09:01:44	12.60	12.65	12.65	-0.30	2	1252
09:01:42	12.60	12.65	12.65	-0.30	1	1250
09:01:39	12.65	12.70	12.65	-0.30	7	1249
09:01:39	12.65	12.70	12.65	-0.30	2	1242
09:01:38	12.65	12.70	12.70	-0.25	2	1240
09:01:36	12.65	12.70	12.65	-0.30	33	1238
09:01:34	12.60	12.65	12.65	-0.30	28	1205
09:01:31	12.60	12.65	12.65	-0.30	1	1177
09:01:30	12.60	12.65	12.65	-0.30	2	1176
09:01:30	12.60	12.65	12.65	-0.30	1	1174
09:01:28	12.60	12.65	12.65	-0.30	5	1173
09:01:27	12.60	12.65	12.65	-0.30	1	1168
09:01:27	12.60	12.65	12.65	-0.30	1	1167
09:01:25	12.60	12.65	12.65	-0.30	5	1166
09:01:25	12.60	12.65	12.65	-0.30	1	1161
09:01:23	12.60	12.65	12.65	-0.30	1	1160
09:01:22	12.60	12.65	12.65	-0.30	5	1159
09:01:21	12.60	12.65	12.65	-0.30	1	1154
09:01:19	12.60	12.65	12.65	-0.30	2	1153
09:01:16	12.60	12.65	12.65	-0.30	1	1151
09:01:13	12.60	12.65	12.65	-0.30	1	1150
09:01:11	12.60	12.65	12.65	-0.30	2	1149
09:01:05	12.60	12.65	12.60	-0.35	14	1147
09:01:05	12.60	12.65	12.65	-0.30	20	1133
09:01:03	12.60	12.65	12.60	-0.35	15	1113
09:01:03	12.60	12.65	12.60	-0.35	15	1098
09:01:02	12.60	12.65	12.60	-0.35	2	1083
09:01:01	12.60	12.65	12.60	-0.35	10	1081
09:01:01	12.65	12.70	12.65	-0.30	7	1071
09:01:01	12.65	12.70	12.65	-0.30	4	1064
09:01:01	12.65	12.70	12.65	-0.30	5	1060
09:01:01	12.65	12.70	12.65	-0.30	27	1055
09:01:01	12.65	12.70	12.65	-0.30	10	1028
09:01:01	12.65	12.70	12.70	-0.25	1	1018
09:00:59	12.65	12.70	12.65	-0.30	1	1017
09:00:59	12.65	12.70	12.65	-0.30	2	1016
09:00:58	12.65	12.70	12.65	-0.30	2	1014
09:00:52	12.65	12.70	12.65	-0.30	2	1012
09:00:52	12.65	12.70	12.70	-0.25	1	1010
09:00:49	12.65	12.70	12.70	-0.25	1	1009
09:00:47	12.65	12.70	12.70	-0.25	1	1008
09:00:46	12.65	12.70	12.65	-0.30	1	1007
09:00:41	12.60	12.65	12.65	-0.30	10	1006
09:00:40	12.60	12.65	12.60	-0.35	2	996
09:00:40	12.60	12.65	12.65	-0.30	5	994
09:00:39	12.60	12.65	12.65	-0.30	1	989
09:00:37	12.60	12.65	12.65	-0.30	1	988
09:00:35	12.60	12.65	12.60	-0.35	1	987
09:00:34	12.65	12.70	12.65	-0.30	3	986
09:00:34	12.60	12.65	12.65	-0.30	7	983
09:00:32	12.60	12.65	12.65	-0.30	3	976
09:00:30	12.60	12.65	12.65	-0.30	1	973
09:00:28	12.60	12.65	12.65	-0.30	8	972
09:00:25	12.60	12.65	12.65	-0.30	3	964
09:00:25	12.60	12.65	12.65	-0.30	1	961
09:00:23	12.60	12.65	12.65	-0.30	1	960
09:00:23	12.60	12.65	12.65	-0.30	1	959
09:00:22	12.60	12.65	12.65	-0.30	3	958
09:00:19	12.60	12.65	12.65	-0.30	1	955
09:00:18	12.60	12.65	12.65	-0.30	1	954
09:00:13	12.60	12.65	12.65	-0.30	1	953
09:00:13	12.60	12.65	12.60	-0.35	1	952
09:00:08	12.60	12.70	12.60	-0.35	4	951
09:00:08	12.60	12.70	12.60	-0.35	5	947
09:00:08	12.65	12.75	12.65	-0.30	13	942
09:00:08	12.70	12.80	12.65	-0.30	28	929
09:00:08	12.70	12.80	12.70	-0.25	49	901
09:00:08	12.70	12.80	12.70	-0.25	2	852
09:00:08	12.75	12.80	12.75	-0.20	24	850
09:00:08	--	--	12.75	-0.20	826	826

　

其他人也逛...

GARMIN VENU 3 GPS 智慧腕錶

MyCard 10000點虛擬點數卡

MyCard 1000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

PChome 購物儲值6,000元

Apple iPhone 17 Pro (512G)

大潤發5000元即享券(餘額型)

OPPO Reno14 6.59吋 12+256GB

MyCard 5000點虛擬點數卡

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

麥當勞十塊麥克鷄塊即享券

【小米】紅米Redmi 14C 4G/128G(三入組)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

輝達高階晶片伺服器違法銷售香...

Threads在台測試全新音樂功能　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧意德士：今年營運可望再創新高...
‧和泰車：RAV4銷售拚3萬輛　續評...
‧央行微鬆綁後房市續盤整　4月5...

加密貨幣

比特幣BTC	77126.21	376.76	0.49%
以太幣ETH	2121.32	11.47	0.54%
瑞波幣XRP	1.36	0.00	-0.04%
比特幣現金BCH	378.38	8.72	2.36%
萊特幣LTC	53.89	-0.50	-0.91%
卡達幣ADA	0.247284	0.00	-0.38%
波場幣TRX	0.361876	0.01	1.67%
恆星幣XLM	0.144423	0.00	0.65%

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。