最新矽統2025年獲利創20年高每股配息0.6元熱門[公告] 神達:公告本公司114年度財務報告董事會預計召開日期為115年3月3日

更新報價

中　鴻 (2014) 鋼鐵工業上市中鋼集團

18.05 ▼-0.10 -0.55% 1.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	6,963	18.00	35	18.05	128	18.15	18.15	17.70	18.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	18.00	18.05	18.05	-0.10	5	6963
13:30:00	18.00	18.05	18.05	-0.10	256	6958
13:24:48	18.00	18.05	18.00	-0.15	1	6702
13:24:45	18.00	18.05	18.00	-0.15	1	6701
13:24:38	18.00	18.05	18.05	-0.10	1	6700
13:24:25	18.00	18.05	18.00	-0.15	1	6699
13:24:09	18.00	18.05	18.00	-0.15	1	6698
13:23:54	18.00	18.05	18.05	-0.10	4	6697
13:23:53	18.00	18.05	18.05	-0.10	1	6693
13:23:51	18.00	18.05	18.05	-0.10	1	6692
13:23:41	18.00	18.05	18.00	-0.15	1	6691
13:23:24	18.00	18.05	18.00	-0.15	1	6690
13:23:23	18.00	18.05	18.05	-0.10	30	6689
13:23:22	18.00	18.05	18.05	-0.10	2	6659
13:23:06	18.00	18.05	18.05	-0.10	1	6657
13:22:59	17.95	18.05	17.95	-0.20	1	6656
13:22:54	17.95	18.05	17.95	-0.20	1	6655
13:22:50	17.95	18.00	18.00	-0.15	12	6654
13:22:31	17.95	18.00	17.95	-0.20	2	6642
13:22:19	17.95	18.00	17.95	-0.20	1	6640
13:22:19	17.95	18.00	18.00	-0.15	30	6639
13:21:52	17.95	18.00	17.95	-0.20	2	6609
13:21:43	17.95	18.00	17.95	-0.20	2	6607
13:21:29	17.95	18.00	17.95	-0.20	1	6605
13:21:19	17.95	18.00	17.95	-0.20	1	6604
13:21:15	17.95	18.00	18.00	-0.15	2	6603
13:21:14	17.95	18.00	17.95	-0.20	1	6601
13:21:10	17.95	18.00	18.00	-0.15	8	6600
13:21:09	18.00	18.05	18.00	-0.15	18	6592
13:20:57	18.00	18.05	18.00	-0.15	1	6574
13:20:34	18.00	18.05	18.00	-0.15	1	6573
13:20:17	18.00	18.05	18.00	-0.15	1	6572
13:20:13	18.00	18.05	18.00	-0.15	1	6571
13:20:04	18.00	18.05	18.00	-0.15	1	6570
13:19:53	18.00	18.05	18.00	-0.15	2	6569
13:19:47	18.00	18.05	18.00	-0.15	1	6567
13:19:46	18.00	18.05	18.00	-0.15	80	6566
13:19:45	18.00	18.05	18.05	-0.10	1	6486
13:19:40	18.00	18.05	18.00	-0.15	1	6485
13:19:39	18.00	18.05	18.00	-0.15	2	6484
13:19:37	18.00	18.05	18.00	-0.15	1	6482
13:19:21	18.00	18.05	18.00	-0.15	2	6481
13:19:19	18.00	18.05	18.00	-0.15	1	6479
13:19:17	18.00	18.05	18.05	-0.10	1	6478
13:19:13	18.00	18.05	18.00	-0.15	2	6477
13:18:49	18.00	18.05	18.00	-0.15	1	6475
13:18:48	18.00	18.05	18.05	-0.10	1	6474
13:18:41	18.00	18.05	18.05	-0.10	1	6473
13:18:40	18.00	18.05	18.00	-0.15	3	6472
13:18:36	18.00	18.05	18.05	-0.10	1	6469
13:18:26	18.00	18.05	18.05	-0.10	1	6468
13:18:24	18.00	18.05	18.00	-0.15	1	6467
13:18:20	18.00	18.05	18.05	-0.10	1	6466
13:17:59	18.00	18.05	18.00	-0.15	1	6465
13:17:52	18.00	18.05	18.05	-0.10	1	6464
13:17:42	18.00	18.05	18.00	-0.15	2	6463
13:17:29	18.00	18.05	18.00	-0.15	1	6461
13:17:24	18.00	18.05	18.05	-0.10	1	6460
13:17:04	18.00	18.05	18.00	-0.15	1	6459
13:17:01	18.00	18.05	18.05	-0.10	1	6458
13:16:59	18.00	18.05	18.00	-0.15	1	6457
13:16:57	18.00	18.05	18.00	-0.15	2	6456
13:16:56	18.00	18.05	18.05	-0.10	1	6454
13:16:49	18.00	18.05	18.00	-0.15	1	6453
13:16:34	18.00	18.05	18.00	-0.15	1	6452
13:16:34	18.00	18.05	18.05	-0.10	11	6451
13:16:34	18.00	18.05	18.00	-0.15	1	6440
13:16:11	18.00	18.05	18.00	-0.15	5	6439
13:16:09	18.00	18.05	18.00	-0.15	1	6434
13:15:39	18.00	18.05	18.00	-0.15	1	6433
13:15:14	18.00	18.05	18.00	-0.15	1	6432
13:15:01	18.00	18.05	18.00	-0.15	1	6431
13:14:56	18.00	18.05	18.00	-0.15	1	6430
13:14:49	18.00	18.05	18.00	-0.15	1	6429
13:14:24	18.00	18.05	18.00	-0.15	1	6428
13:14:23	18.00	18.05	18.00	-0.15	1	6427
13:14:15	18.00	18.05	18.00	-0.15	1	6426
13:13:54	18.00	18.05	18.00	-0.15	1	6425
13:13:52	18.00	18.05	18.00	-0.15	1	6424
13:13:29	18.00	18.05	18.00	-0.15	1	6423
13:13:04	18.00	18.05	18.00	-0.15	1	6422
13:13:00	18.00	18.05	18.05	-0.10	20	6421
13:12:53	18.00	18.05	18.00	-0.15	1	6401
13:12:50	18.00	18.05	18.00	-0.15	1	6400
13:12:36	18.00	18.05	17.95	-0.20	1	6399
13:12:36	18.00	18.05	18.00	-0.15	9	6398
13:12:14	17.95	18.05	17.95	-0.20	1	6389
13:12:12	18.00	18.05	18.00	-0.15	10	6388
13:12:09	18.00	18.05	18.00	-0.15	1	6378
13:11:44	18.00	18.05	18.00	-0.15	1	6377
13:11:37	18.00	18.05	18.00	-0.15	1	6376
13:11:37	18.00	18.05	18.00	-0.15	10	6375
13:11:19	18.00	18.05	18.00	-0.15	1	6365
13:11:11	18.00	18.05	18.00	-0.15	2	6364
13:11:06	18.00	18.05	18.00	-0.15	5	6362
13:10:58	18.00	18.05	18.00	-0.15	1	6357
13:10:49	18.00	18.05	18.00	-0.15	1	6356
13:10:49	18.00	18.05	18.00	-0.15	9	6355
13:10:43	18.00	18.05	18.00	-0.15	1	6346
13:10:39	18.00	18.05	18.00	-0.15	1	6345
13:10:34	18.00	18.05	18.00	-0.15	1	6344
13:10:28	18.00	18.05	18.00	-0.15	1	6343
13:10:24	18.00	18.05	18.00	-0.15	1	6342
13:10:09	18.00	18.05	18.00	-0.15	1	6341
13:09:54	18.00	18.05	18.00	-0.15	1	6340
13:09:46	18.00	18.05	18.00	-0.15	2	6339
13:09:39	18.00	18.05	18.00	-0.15	1	6337
13:09:37	18.00	18.05	18.00	-0.15	5	6336
13:09:30	18.00	18.05	18.00	-0.15	1	6331
13:09:24	18.00	18.05	18.00	-0.15	1	6330
13:09:09	18.00	18.05	18.00	-0.15	1	6329
13:09:09	18.00	18.05	18.00	-0.15	19	6328
13:08:54	18.00	18.05	18.00	-0.15	1	6309
13:08:34	18.00	18.05	18.00	-0.15	1	6308
13:08:19	18.00	18.05	18.00	-0.15	1	6307
13:08:04	18.00	18.05	18.00	-0.15	1	6306
13:07:49	18.00	18.05	18.00	-0.15	1	6305
13:07:44	18.00	18.05	18.00	-0.15	4	6304
13:07:29	18.00	18.05	18.00	-0.15	1	6300
13:07:26	18.00	18.05	18.05	-0.10	47	6299
13:07:19	18.00	18.05	18.00	-0.15	1	6252
13:07:08	18.00	18.05	18.00	-0.15	3	6251
13:06:59	18.00	18.05	18.00	-0.15	1	6248
13:06:44	18.00	18.05	18.00	-0.15	1	6247
13:06:33	18.00	18.05	18.00	-0.15	15	6246
13:06:29	18.00	18.05	18.00	-0.15	1	6231
13:06:29	18.00	18.05	18.00	-0.15	10	6230
13:06:28	18.00	18.05	18.05	-0.10	20	6220
13:06:25	18.00	18.05	18.00	-0.15	1	6200
13:06:14	18.00	18.05	18.00	-0.15	1	6199
13:05:59	18.00	18.05	18.00	-0.15	1	6198
13:05:44	18.00	18.05	18.00	-0.15	1	6197
13:05:43	18.00	18.05	18.05	-0.10	40	6196
13:05:24	18.00	18.05	18.00	-0.15	1	6156
13:05:20	18.00	18.05	18.00	-0.15	10	6155
13:05:15	18.00	18.05	18.00	-0.15	1	6145
13:05:09	18.00	18.05	18.00	-0.15	1	6144
13:04:54	18.00	18.05	18.00	-0.15	1	6143
13:04:51	18.00	18.05	18.05	-0.10	1	6142
13:04:39	18.00	18.05	18.00	-0.15	1	6141
13:04:24	18.00	18.05	18.00	-0.15	1	6140
13:04:23	18.00	18.05	18.05	-0.10	1	6139
13:04:09	18.00	18.05	18.00	-0.15	1	6138
13:03:49	18.00	18.05	18.00	-0.15	1	6137
13:03:34	18.00	18.05	18.00	-0.15	1	6136
13:03:19	18.00	18.05	18.00	-0.15	1	6135
13:03:04	18.00	18.05	18.00	-0.15	1	6134
13:02:49	18.00	18.05	18.00	-0.15	1	6133
13:02:34	18.00	18.05	18.00	-0.15	1	6132
13:02:32	18.00	18.05	18.00	-0.15	1	6131
13:02:04	18.00	18.05	18.00	-0.15	1	6130
13:02:03	18.00	18.05	18.05	-0.10	2	6129
13:01:54	18.00	18.05	18.00	-0.15	1	6127
13:01:51	18.00	18.05	18.05	-0.10	11	6126
13:01:44	18.00	18.05	18.00	-0.15	1	6115
13:01:31	18.00	18.05	18.00	-0.15	4	6114
13:01:29	18.00	18.05	18.00	-0.15	1	6110
13:01:18	18.00	18.05	18.00	-0.15	1	6109
13:01:14	18.00	18.05	18.00	-0.15	1	6108
13:01:08	18.00	18.05	18.00	-0.15	5	6107
13:01:07	18.00	18.05	18.00	-0.15	1	6102
13:01:02	18.00	18.05	18.00	-0.15	7	6101
13:00:59	18.00	18.05	18.00	-0.15	1	6094
13:00:39	18.00	18.05	18.00	-0.15	1	6093
13:00:24	18.00	18.05	18.00	-0.15	1	6092
13:00:09	18.00	18.05	18.00	-0.15	1	6091
13:00:01	18.00	18.05	18.00	-0.15	1	6090
12:59:27	18.00	18.05	18.00	-0.15	4	6089
12:58:33	18.00	18.05	18.05	-0.10	1	6085
12:58:28	18.00	18.05	18.05	-0.10	1	6084
12:58:24	18.00	18.05	18.00	-0.15	1	6083
12:58:23	18.00	18.05	18.05	-0.10	33	6082
12:58:07	18.00	18.05	18.00	-0.15	1	6049
12:58:02	17.95	18.05	18.05	-0.10	20	6048
12:58:00	17.95	18.00	18.00	-0.15	1	6028
12:58:00	17.95	18.00	18.00	-0.15	31	6027
12:58:00	18.00	18.05	18.00	-0.15	26	5996
12:57:59	18.00	18.05	18.00	-0.15	30	5970
12:57:17	18.00	18.05	18.00	-0.15	2	5940
12:57:03	18.00	18.05	18.00	-0.15	35	5938
12:56:52	18.00	18.05	18.05	-0.10	1	5903
12:56:30	18.00	18.05	18.05	-0.10	1	5902
12:56:09	18.00	18.05	18.05	-0.10	1	5901
12:55:18	18.00	18.05	18.05	-0.10	1	5900
12:54:29	18.00	18.05	18.05	-0.10	2	5899
12:54:25	18.00	18.05	18.05	-0.10	2	5897
12:54:20	18.00	18.05	18.05	-0.10	1	5895
12:54:13	18.00	18.05	18.05	-0.10	2	5894
12:54:00	18.00	18.05	18.05	-0.10	2	5892
12:53:36	18.05	18.10	18.05	-0.10	17	5890
12:53:35	18.05	18.10	18.05	-0.10	6	5873
12:53:27	18.05	18.10	18.05	-0.10	1	5867
12:53:13	18.05	18.10	18.05	-0.10	1	5866
12:52:26	18.05	18.10	18.05	-0.10	4	5865
12:52:19	18.05	18.10	18.05	-0.10	8	5861
12:52:13	18.05	18.10	18.05	-0.10	1	5853
12:51:47	18.05	18.10	18.05	-0.10	1	5852
12:51:25	18.05	18.10	18.05	-0.10	1	5851
12:51:04	18.05	18.10	18.05	-0.10	2	5850
12:50:48	18.05	18.10	18.05	-0.10	1	5848
12:50:23	18.05	18.10	18.10	-0.05	9	5847
12:50:14	18.00	18.05	18.05	-0.10	1	5838
12:50:04	18.00	18.05	18.05	-0.10	3	5837
12:49:41	18.00	18.05	18.05	-0.10	1	5834
12:49:08	18.00	18.10	18.10	-0.05	2	5833
12:48:42	18.00	18.05	18.05	-0.10	1	5831
12:48:27	18.00	18.05	18.10	-0.05	11	5830
12:48:27	18.00	18.05	18.05	-0.10	12	5819
12:47:26	18.00	18.05	18.10	-0.05	14	5807
12:47:26	18.00	18.05	18.05	-0.10	13	5793
12:47:15	18.00	18.05	18.00	-0.15	1	5780
12:45:55	18.00	18.05	18.10	-0.05	5	5779
12:45:55	18.00	18.05	18.05	-0.10	45	5774
12:45:15	18.00	18.05	18.00	-0.15	1	5729
12:45:11	18.00	18.05	18.00	-0.15	2	5728
12:44:53	18.00	18.05	18.00	-0.15	4	5726
12:44:49	18.00	18.05	18.05	-0.10	1	5722
12:44:46	17.95	18.00	18.00	-0.15	28	5721
12:44:31	17.95	18.00	18.00	-0.15	2	5693
12:43:27	17.95	18.00	18.00	-0.15	1	5691
12:43:18	17.95	18.00	17.95	-0.20	8	5690
12:42:03	17.95	18.00	17.95	-0.20	1	5682
12:41:53	17.95	18.00	17.95	-0.20	1	5681
12:41:46	17.95	18.00	17.95	-0.20	1	5680
12:41:20	17.95	18.00	17.95	-0.20	3	5679
12:40:00	17.95	18.00	18.00	-0.15	1	5676
12:39:14	17.95	18.00	18.00	-0.15	1	5675
12:39:05	17.95	18.00	18.00	-0.15	1	5674
12:38:40	17.95	18.00	18.00	-0.15	1	5673
12:38:09	17.95	18.00	18.00	-0.15	4	5672
12:37:46	17.95	18.00	18.00	-0.15	1	5668
12:37:35	17.95	18.00	18.00	-0.15	5	5667
12:37:33	17.95	18.00	18.00	-0.15	1	5662
12:36:15	17.95	18.00	18.00	-0.15	1	5661
12:36:14	17.95	18.00	17.95	-0.20	1	5660
12:36:06	17.95	18.00	17.95	-0.20	1	5659
12:35:17	17.95	18.05	17.95	-0.20	1	5658
12:33:54	17.95	18.00	18.00	-0.15	1	5657
12:33:48	17.95	18.00	18.00	-0.15	1	5656
12:33:38	18.00	18.05	18.00	-0.15	10	5655
12:33:33	18.00	18.05	18.00	-0.15	1	5645
12:33:24	18.00	18.05	18.00	-0.15	4	5644
12:33:14	18.00	18.05	18.00	-0.15	10	5640
12:32:47	18.00	18.05	18.05	-0.10	1	5630
12:31:40	17.95	18.00	18.00	-0.15	2	5629
12:31:40	17.95	18.00	18.00	-0.15	3	5627
12:31:38	17.95	18.00	18.00	-0.15	5	5624
12:31:38	17.95	18.00	18.00	-0.15	51	5619
12:31:38	18.00	18.05	18.00	-0.15	4	5568
12:31:37	18.00	18.05	18.00	-0.15	1	5564
12:31:34	18.00	18.05	18.00	-0.15	3	5563
12:31:33	18.00	18.05	18.00	-0.15	1	5560
12:31:29	18.00	18.05	18.00	-0.15	1	5559
12:31:26	18.00	18.05	18.00	-0.15	1	5558
12:31:20	18.00	18.05	18.00	-0.15	1	5557
12:31:12	18.00	18.05	18.00	-0.15	1	5556
12:31:06	17.95	18.00	18.00	-0.15	3	5555
12:31:06	17.95	18.00	18.00	-0.15	10	5552
12:30:59	17.95	18.00	18.00	-0.15	1	5542
12:30:51	17.95	18.00	18.00	-0.15	1	5541
12:30:43	17.95	18.00	18.00	-0.15	1	5540
12:30:42	17.95	18.00	18.00	-0.15	5	5539
12:30:34	17.95	18.00	18.00	-0.15	1	5534
12:30:29	17.95	18.00	17.95	-0.20	2	5533
12:30:26	17.95	18.00	18.00	-0.15	1	5531
12:30:23	17.95	18.00	18.00	-0.15	1	5530
12:29:48	17.95	18.00	17.95	-0.20	1	5529
12:29:26	17.95	18.00	18.00	-0.15	1	5528
12:29:23	17.95	18.00	18.00	-0.15	4	5527
12:29:15	17.95	18.00	18.00	-0.15	4	5523
12:29:14	17.95	18.00	18.00	-0.15	2	5519
12:28:49	17.95	18.00	18.00	-0.15	1	5517
12:28:46	17.95	18.00	17.95	-0.20	10	5516
12:28:43	17.95	18.00	18.00	-0.15	6	5506
12:28:26	17.95	18.00	18.00	-0.15	1	5500
12:27:56	17.95	18.00	18.00	-0.15	1	5499
12:27:39	17.95	18.00	18.00	-0.15	1	5498
12:24:07	17.95	18.00	17.95	-0.20	3	5497
12:23:33	17.95	18.00	18.00	-0.15	2	5494
12:23:08	17.95	18.00	17.95	-0.20	2	5492
12:23:01	17.95	18.00	17.95	-0.20	10	5490
12:22:21	17.95	18.00	17.95	-0.20	1	5480
12:21:52	17.95	18.00	17.95	-0.20	10	5479
12:21:19	17.95	18.00	17.95	-0.20	1	5469
12:20:26	17.95	18.00	17.95	-0.20	2	5468
12:20:01	17.95	18.00	17.95	-0.20	2	5466
12:19:55	17.95	18.00	17.95	-0.20	1	5464
12:19:51	17.95	18.00	17.95	-0.20	50	5463
12:19:39	17.95	18.00	17.95	-0.20	3	5413
12:19:35	17.95	18.00	18.00	-0.15	1	5410
12:19:20	17.95	18.00	17.95	-0.20	1	5409
12:18:22	17.95	18.00	17.95	-0.20	1	5408
12:17:34	17.95	18.00	17.95	-0.20	7	5407
12:17:02	17.95	18.00	17.95	-0.20	1	5400
12:16:06	17.95	18.00	17.95	-0.20	2	5399
12:15:16	17.95	18.00	17.95	-0.20	1	5397
12:15:16	17.95	18.00	17.95	-0.20	5	5396
12:15:14	17.95	18.00	17.95	-0.20	2	5391
12:13:37	17.95	18.00	17.95	-0.20	3	5389
12:13:27	17.95	18.00	17.95	-0.20	1	5386
12:13:27	17.95	18.00	17.95	-0.20	5	5385
12:13:07	17.95	18.00	17.95	-0.20	10	5380
12:12:12	17.95	18.00	17.95	-0.20	1	5370
12:12:12	17.95	18.00	17.95	-0.20	1	5369
12:11:01	18.00	18.05	18.00	-0.15	1	5368
12:10:51	18.00	18.05	18.00	-0.15	1	5367
12:10:50	18.00	18.05	18.00	-0.15	1	5366
12:10:33	18.00	18.05	18.00	-0.15	1	5365
12:10:22	18.00	18.05	18.00	-0.15	1	5364
12:10:22	18.00	18.05	18.00	-0.15	20	5363
12:10:01	18.00	18.05	18.00	-0.15	5	5343
12:09:54	17.95	18.00	18.00	-0.15	6	5338
12:09:40	17.95	18.00	17.95	-0.20	2	5332
12:09:32	17.95	18.00	17.95	-0.20	1	5330
12:09:32	17.95	18.00	17.95	-0.20	21	5329
12:09:26	17.95	18.00	17.95	-0.20	1	5308
12:09:26	17.95	18.00	17.95	-0.20	6	5307
12:08:53	17.95	18.00	18.00	-0.15	1	5301
12:06:18	17.95	18.00	18.00	-0.15	10	5300
12:06:17	17.95	18.00	17.95	-0.20	1	5290
12:06:17	17.95	18.00	17.95	-0.20	2	5289
12:06:14	17.95	18.00	17.95	-0.20	3	5287
12:06:11	17.95	18.00	17.95	-0.20	1	5284
12:06:11	17.95	18.00	18.00	-0.15	10	5283
12:05:48	17.95	18.00	17.95	-0.20	4	5273
12:05:47	17.95	18.00	18.00	-0.15	1	5269
12:05:33	17.95	18.00	18.00	-0.15	1	5268
12:04:41	17.95	18.00	17.95	-0.20	1	5267
12:04:41	17.95	18.00	18.00	-0.15	20	5266
12:04:14	17.95	18.00	18.00	-0.15	2	5246
12:03:09	17.95	18.00	18.00	-0.15	1	5244
12:02:44	17.95	18.00	17.95	-0.20	2	5243
12:00:25	17.95	18.00	18.00	-0.15	1	5241
11:59:59	17.95	18.00	17.95	-0.20	1	5240
11:59:59	17.95	18.00	18.00	-0.15	5	5239
11:58:57	17.95	18.00	18.00	-0.15	6	5234
11:57:55	17.95	18.00	18.00	-0.15	3	5228
11:57:33	17.95	18.00	17.95	-0.20	15	5225
11:55:50	17.95	18.00	18.00	-0.15	1	5210
11:55:06	17.95	18.00	18.00	-0.15	2	5209
11:54:29	17.95	18.00	18.00	-0.15	1	5207
11:54:29	18.00	18.05	18.00	-0.15	1	5206
11:54:29	17.95	18.00	18.00	-0.15	29	5205
11:54:26	17.95	18.00	18.00	-0.15	1	5176
11:51:36	17.95	18.00	18.00	-0.15	1	5175
11:51:09	17.95	18.00	18.00	-0.15	1	5174
11:51:07	17.95	18.00	18.00	-0.15	1	5173
11:51:02	17.95	18.00	17.95	-0.20	1	5172
11:51:02	17.95	18.00	17.95	-0.20	20	5171
11:50:54	17.95	18.00	18.00	-0.15	2	5151
11:50:45	17.95	18.00	18.00	-0.15	50	5149
11:50:09	17.95	18.00	18.00	-0.15	1	5099
11:49:18	17.95	18.00	18.00	-0.15	1	5098
11:48:12	17.95	18.00	18.00	-0.15	2	5097
11:47:49	17.95	18.00	17.95	-0.20	2	5095
11:47:05	17.95	18.00	18.00	-0.15	2	5093
11:46:47	17.95	18.00	18.00	-0.15	1	5091
11:45:39	17.95	18.00	17.95	-0.20	1	5090
11:45:39	18.00	18.05	18.00	-0.15	8	5089
11:44:37	18.00	18.05	18.00	-0.15	5	5081
11:43:19	18.00	18.05	18.00	-0.15	1	5076
11:43:19	18.00	18.05	18.00	-0.15	6	5075
11:43:13	18.00	18.05	18.00	-0.15	5	5069
11:43:11	18.00	18.05	18.00	-0.15	1	5064
11:43:06	18.00	18.05	18.00	-0.15	1	5063
11:43:06	18.00	18.05	18.00	-0.15	3	5062
11:43:06	18.00	18.05	18.00	-0.15	40	5059
11:42:27	18.00	18.05	18.00	-0.15	1	5019
11:42:13	18.00	18.05	18.00	-0.15	2	5018
11:41:47	18.00	18.05	18.00	-0.15	2	5016
11:41:47	18.00	18.05	18.00	-0.15	20	5014
11:40:06	18.00	18.05	18.05	-0.10	1	4994
11:39:20	18.00	18.05	18.00	-0.15	1	4993
11:38:47	18.00	18.05	18.00	-0.15	1	4992
11:38:46	18.00	18.05	18.00	-0.15	4	4991
11:38:43	18.00	18.05	18.05	-0.10	3	4987
11:37:08	18.00	18.05	18.00	-0.15	1	4984
11:37:08	18.00	18.05	18.00	-0.15	5	4983
11:36:57	18.00	18.05	18.00	-0.15	1	4978
11:36:57	18.00	18.05	18.00	-0.15	2	4977
11:36:57	18.00	18.05	18.00	-0.15	31	4975
11:36:16	18.00	18.05	18.00	-0.15	1	4944
11:36:16	18.00	18.05	18.05	-0.10	10	4943
11:33:59	18.05	18.10	18.05	-0.10	5	4933
11:33:00	18.05	18.10	18.05	-0.10	2	4928
11:32:56	18.05	18.10	18.05	-0.10	1	4926
11:32:39	18.05	18.10	18.05	-0.10	1	4925
11:32:08	18.05	18.10	18.05	-0.10	5	4924
11:32:05	18.05	18.10	18.10	-0.05	1	4919
11:31:28	18.05	18.10	18.05	-0.10	1	4918
11:31:27	18.05	18.10	18.10	-0.05	1	4917
11:30:06	18.05	18.10	18.05	-0.10	1	4916
11:29:39	18.05	18.10	18.05	-0.10	1	4915
11:29:37	18.05	18.10	18.05	-0.10	1	4914
11:29:36	18.05	18.10	18.05	-0.10	10	4913
11:29:20	18.05	18.10	18.05	-0.10	1	4903
11:29:13	18.05	18.10	18.05	-0.10	2	4902
11:28:57	18.05	18.10	18.05	-0.10	10	4900
11:28:55	18.05	18.10	18.10	-0.05	3	4890
11:27:35	18.05	18.10	18.10	-0.05	1	4887
11:27:24	18.05	18.10	18.05	-0.10	15	4886
11:27:07	18.05	18.10	18.05	-0.10	1	4871
11:26:46	18.05	18.10	18.10	-0.05	2	4870
11:26:00	18.05	18.10	18.10	-0.05	1	4868
11:25:08	18.05	18.10	18.05	-0.10	7	4867
11:24:38	18.05	18.10	18.10	-0.05	1	4860
11:24:06	18.05	18.10	18.10	-0.05	1	4859
11:23:57	18.05	18.10	18.10	-0.05	2	4858
11:23:22	18.05	18.10	18.10	-0.05	10	4856
11:23:14	18.05	18.10	18.05	-0.10	1	4846
11:23:10	18.05	18.10	18.05	-0.10	1	4845
11:22:50	18.05	18.10	18.05	-0.10	1	4844
11:22:33	18.05	18.10	18.10	-0.05	2	4843
11:21:25	18.05	18.10	18.05	-0.10	1	4841
11:20:44	18.05	18.10	18.05	-0.10	2	4840
11:19:52	18.05	18.10	18.05	-0.10	2	4838
11:19:39	18.05	18.10	18.05	-0.10	5	4836
11:19:21	18.05	18.10	18.05	-0.10	1	4831
11:18:41	18.05	18.10	18.05	-0.10	10	4830
11:16:18	18.05	18.10	18.05	-0.10	2	4820
11:15:41	18.05	18.10	18.10	-0.05	1	4818
11:15:31	18.00	18.05	18.05	-0.10	30	4817
11:15:20	18.00	18.05	18.05	-0.10	1	4787
11:15:12	18.00	18.05	18.05	-0.10	2	4786
11:14:48	18.00	18.05	18.05	-0.10	10	4784
11:14:48	18.00	18.05	18.05	-0.10	2	4774
11:14:45	18.00	18.05	18.05	-0.10	1	4772
11:13:40	18.00	18.05	18.05	-0.10	1	4771
11:13:14	18.00	18.05	18.05	-0.10	1	4770
11:12:58	18.00	18.05	18.05	-0.10	1	4769
11:12:58	18.00	18.05	18.05	-0.10	3	4768
11:12:58	18.00	18.05	18.05	-0.10	18	4765
11:12:36	18.00	18.05	18.00	-0.15	1	4747
11:11:59	18.00	18.05	18.05	-0.10	3	4746
11:11:42	18.05	18.10	18.05	-0.10	1	4743
11:11:34	18.05	18.10	18.05	-0.10	1	4742
11:11:27	18.00	18.05	18.05	-0.10	2	4741
11:11:18	18.05	18.10	18.00	-0.15	2	4739
11:11:18	18.05	18.10	18.05	-0.10	1	4737
11:11:10	18.05	18.10	18.05	-0.10	2	4736
11:11:06	18.05	18.10	18.05	-0.10	3	4734
11:10:44	18.05	18.10	18.05	-0.10	3	4731
11:10:41	18.05	18.10	18.05	-0.10	5	4728
11:10:16	18.05	18.10	18.05	-0.10	3	4723
11:10:12	18.05	18.10	18.05	-0.10	5	4720
11:10:01	18.05	18.10	18.05	-0.10	1	4715
11:09:59	18.05	18.10	18.05	-0.10	1	4714
11:09:29	18.05	18.10	18.05	-0.10	1	4713
11:09:22	18.05	18.10	18.05	-0.10	1	4712
11:09:03	18.05	18.10	18.05	-0.10	2	4711
11:09:02	18.05	18.10	18.05	-0.10	2	4709
11:09:01	18.05	18.10	18.05	-0.10	5	4707
11:08:58	18.05	18.10	18.05	-0.10	1	4702
11:08:55	18.05	18.10	18.05	-0.10	2	4701
11:08:29	18.05	18.10	18.05	-0.10	1	4699
11:08:26	18.05	18.10	18.05	-0.10	2	4698
11:08:23	18.05	18.10	18.10	-0.05	1	4696
11:08:22	18.05	18.10	18.05	-0.10	10	4695
11:08:21	18.05	18.10	18.05	-0.10	1	4685
11:07:58	18.05	18.10	18.05	-0.10	20	4684
11:07:06	18.05	18.10	18.05	-0.10	5	4664
11:06:46	18.05	18.10	18.10	-0.05	1	4659
11:06:22	18.05	18.10	18.10	-0.05	2	4658
11:06:06	18.05	18.10	18.10	-0.05	1	4656
11:05:51	18.05	18.10	18.05	-0.10	1	4655
11:05:41	18.05	18.10	18.05	-0.10	1	4654
11:05:29	18.05	18.10	18.05	-0.10	2	4653
11:05:18	18.05	18.10	18.05	-0.10	1	4651
11:05:00	18.05	18.10	18.05	-0.10	1	4650
11:04:48	18.05	18.10	18.05	-0.10	1	4649
11:04:19	18.05	18.10	18.05	-0.10	1	4648
11:04:16	18.05	18.10	18.05	-0.10	1	4647
11:03:49	18.05	18.10	18.05	-0.10	7	4646
11:03:23	18.05	18.10	18.05	-0.10	1	4639
11:03:21	18.05	18.10	18.05	-0.10	1	4638
11:02:59	18.05	18.10	18.10	-0.05	1	4637
11:02:19	18.05	18.10	18.10	-0.05	1	4636
11:01:52	18.05	18.10	18.10	-0.05	1	4635
11:01:51	18.05	18.10	18.05	-0.10	1	4634
11:01:40	18.05	18.10	18.10	-0.05	1	4633
11:01:39	18.05	18.10	18.10	-0.05	1	4632
11:01:26	18.05	18.10	18.10	-0.05	1	4631
11:01:22	18.05	18.10	18.10	-0.05	1	4630
11:01:12	18.05	18.10	18.10	-0.05	1	4629
11:01:07	18.05	18.10	18.10	-0.05	1	4628
11:00:56	18.05	18.10	18.10	-0.05	1	4627
11:00:49	18.05	18.10	18.10	-0.05	1	4626
11:00:49	18.10	18.15	18.10	-0.05	1	4625
11:00:49	18.10	18.15	18.10	-0.05	1	4624
11:00:49	18.10	18.15	18.10	-0.05	5	4623
11:00:49	18.10	18.15	18.10	-0.05	28	4618
11:00:49	18.05	18.10	18.10	-0.05	17	4590
11:00:33	18.05	18.10	18.10	-0.05	5	4573
11:00:32	18.05	18.10	18.10	-0.05	1	4568
11:00:23	18.05	18.10	18.10	-0.05	10	4567
11:00:19	18.05	18.10	18.10	-0.05	1	4557
11:00:10	18.05	18.10	18.10	-0.05	1	4556
10:59:58	18.05	18.10	18.10	-0.05	25	4555
10:58:59	18.05	18.10	18.10	-0.05	1	4530
10:58:58	18.05	18.10	18.05	-0.10	1	4529
10:58:55	18.05	18.10	18.10	-0.05	1	4528
10:58:29	18.05	18.10	18.05	-0.10	1	4527
10:58:14	18.05	18.10	18.05	-0.10	2	4526
10:57:54	18.05	18.10	18.05	-0.10	1	4524
10:57:42	18.05	18.10	18.10	-0.05	1	4523
10:57:42	18.05	18.10	18.05	-0.10	1	4522
10:57:29	18.05	18.10	18.10	-0.05	1	4521
10:57:03	18.05	18.10	18.10	-0.05	1	4520
10:56:58	18.05	18.10	18.10	-0.05	10	4519
10:56:58	18.05	18.10	18.10	-0.05	1	4509
10:56:34	18.05	18.10	18.10	-0.05	1	4508
10:56:25	18.05	18.10	18.10	-0.05	1	4507
10:56:06	18.05	18.10	18.10	-0.05	1	4506
10:56:06	18.05	18.10	18.10	-0.05	1	4505
10:56:04	18.05	18.10	18.10	-0.05	8	4504
10:55:58	18.05	18.10	18.10	-0.05	1	4496
10:55:56	18.05	18.10	18.10	-0.05	3	4495
10:55:53	18.05	18.10	18.05	-0.10	20	4492
10:55:29	18.05	18.10	18.10	-0.05	5	4472
10:55:26	18.05	18.10	18.10	-0.05	1	4467
10:55:23	18.05	18.10	18.10	-0.05	1	4466
10:55:17	18.05	18.10	18.10	-0.05	5	4465
10:55:14	18.00	18.05	18.05	-0.10	20	4460
10:55:10	18.00	18.05	18.05	-0.10	1	4440
10:55:04	18.00	18.05	18.05	-0.10	1	4439
10:54:59	17.95	18.00	18.00	-0.15	27	4438
10:54:49	17.95	18.00	18.00	-0.15	26	4411
10:54:49	17.95	18.00	18.00	-0.15	19	4385
10:54:48	17.95	18.00	18.00	-0.15	36	4366
10:54:48	17.95	18.00	18.00	-0.15	26	4330
10:54:48	17.95	18.00	18.00	-0.15	146	4304
10:54:48	17.95	18.00	18.00	-0.15	86	4158
10:54:48	17.95	18.00	18.00	-0.15	50	4072
10:54:38	17.95	18.00	18.00	-0.15	1	4022
10:54:34	17.95	18.00	18.00	-0.15	1	4021
10:54:23	17.95	18.00	18.00	-0.15	28	4020
10:54:09	17.95	18.00	18.00	-0.15	20	3992
10:54:02	17.95	18.00	18.00	-0.15	3	3972
10:54:01	17.95	18.00	18.00	-0.15	1	3969
10:53:41	17.95	18.00	18.00	-0.15	1	3968
10:53:12	17.95	18.00	18.00	-0.15	1	3967
10:52:36	17.95	18.00	18.00	-0.15	1	3966
10:52:34	17.95	18.00	17.95	-0.20	1	3965
10:52:26	17.95	18.00	17.95	-0.20	2	3964
10:52:04	17.95	18.00	18.00	-0.15	1	3962
10:51:04	17.95	18.00	18.00	-0.15	1	3961
10:50:33	17.95	18.00	17.95	-0.20	1	3960
10:50:19	17.95	18.00	17.95	-0.20	3	3959
10:50:07	17.95	18.00	18.00	-0.15	1	3956
10:49:52	17.95	18.00	17.95	-0.20	9	3955
10:49:40	17.95	18.00	18.00	-0.15	1	3946
10:49:34	17.95	18.00	18.00	-0.15	1	3945
10:48:44	17.95	18.00	17.95	-0.20	4	3944
10:48:16	17.95	18.00	17.95	-0.20	1	3940
10:46:27	17.95	18.00	17.95	-0.20	20	3939
10:45:48	17.95	18.00	18.00	-0.15	1	3919
10:45:05	17.95	18.00	17.95	-0.20	5	3918
10:44:40	17.95	18.00	17.95	-0.20	1	3913
10:43:54	17.95	18.00	17.95	-0.20	2	3912
10:43:27	17.95	18.00	17.95	-0.20	1	3910
10:43:13	17.95	18.00	17.95	-0.20	5	3909
10:42:43	17.95	18.00	17.95	-0.20	40	3904
10:42:29	17.95	18.00	17.95	-0.20	1	3864
10:42:11	17.95	18.00	17.95	-0.20	50	3863
10:42:10	17.95	18.00	17.95	-0.20	5	3813
10:42:04	17.95	18.00	18.00	-0.15	1	3808
10:41:28	17.95	18.00	17.95	-0.20	1	3807
10:41:21	17.95	18.00	17.95	-0.20	1	3806
10:41:20	17.95	18.00	18.00	-0.15	1	3805
10:41:01	17.95	18.00	17.95	-0.20	1	3804
10:40:36	17.95	18.00	17.95	-0.20	10	3803
10:39:56	17.95	18.00	18.00	-0.15	20	3793
10:39:38	17.95	18.00	17.95	-0.20	2	3773
10:39:09	17.95	18.00	18.00	-0.15	1	3771
10:38:17	17.95	18.00	18.00	-0.15	1	3770
10:38:11	17.95	18.00	18.00	-0.15	5	3769
10:37:50	17.95	18.00	18.00	-0.15	1	3764
10:37:09	17.95	18.00	18.00	-0.15	10	3763
10:37:00	17.95	18.00	17.95	-0.20	1	3753
10:37:00	17.90	18.00	18.00	-0.15	1	3752
10:36:53	17.90	18.00	18.00	-0.15	2	3751
10:36:47	17.90	18.00	18.00	-0.15	1	3749
10:36:44	17.95	18.00	17.95	-0.20	15	3748
10:36:23	17.95	18.00	18.00	-0.15	1	3733
10:36:06	17.95	18.00	17.95	-0.20	1	3732
10:35:42	17.95	18.00	17.95	-0.20	4	3731
10:35:42	17.90	17.95	17.95	-0.20	88	3727
10:35:41	17.90	17.95	17.90	-0.25	2	3639
10:35:13	17.90	17.95	17.90	-0.25	2	3637
10:35:08	17.90	17.95	17.90	-0.25	5	3635
10:34:56	17.90	17.95	17.90	-0.25	3	3630
10:34:56	17.90	17.95	17.90	-0.25	4	3627
10:34:56	17.90	17.95	17.90	-0.25	11	3623
10:34:56	17.90	17.95	17.95	-0.20	1	3612
10:34:40	17.90	17.95	17.95	-0.20	1	3611
10:34:24	17.90	17.95	17.95	-0.20	5	3610
10:33:41	17.90	17.95	17.95	-0.20	1	3605
10:33:21	17.90	17.95	17.90	-0.25	2	3604
10:33:11	17.90	17.95	17.90	-0.25	2	3602
10:33:07	17.90	17.95	17.90	-0.25	1	3600
10:32:57	17.90	17.95	17.90	-0.25	1	3599
10:32:00	17.90	17.95	17.90	-0.25	4	3598
10:31:41	17.90	17.95	17.95	-0.20	1	3594
10:31:28	17.90	17.95	17.95	-0.20	1	3593
10:31:27	17.90	17.95	17.95	-0.20	6	3592
10:29:21	17.95	18.00	17.95	-0.20	1	3586
10:29:09	17.95	18.00	17.95	-0.20	1	3585
10:29:09	17.95	18.00	17.95	-0.20	1	3584
10:29:01	17.95	18.00	17.95	-0.20	1	3583
10:29:01	17.95	18.00	17.95	-0.20	10	3582
10:27:53	17.90	18.00	18.00	-0.15	1	3572
10:27:37	17.90	17.95	17.95	-0.20	1	3571
10:27:30	17.90	17.95	17.95	-0.20	23	3570
10:27:02	17.90	17.95	17.90	-0.25	1	3547
10:26:58	17.90	17.95	17.95	-0.20	1	3546
10:26:43	17.90	17.95	17.90	-0.25	1	3545
10:26:13	17.90	17.95	17.95	-0.20	14	3544
10:26:06	17.90	17.95	17.95	-0.20	3	3530
10:25:57	17.90	17.95	17.95	-0.20	1	3527
10:25:44	17.90	17.95	17.95	-0.20	10	3526
10:25:35	17.90	17.95	17.90	-0.25	2	3516
10:24:26	17.90	17.95	17.95	-0.20	1	3514
10:23:09	17.90	17.95	17.90	-0.25	2	3513
10:22:57	17.90	17.95	17.90	-0.25	2	3511
10:22:46	17.90	17.95	17.95	-0.20	1	3509
10:22:16	17.90	17.95	17.95	-0.20	2	3508
10:20:51	17.90	17.95	17.95	-0.20	1	3506
10:20:51	17.90	17.95	17.95	-0.20	2	3505
10:20:48	17.90	17.95	17.90	-0.25	2	3503
10:20:24	17.90	17.95	17.95	-0.20	1	3501
10:20:11	17.90	17.95	17.95	-0.20	4	3500
10:19:55	17.90	17.95	17.95	-0.20	1	3496
10:19:38	17.90	17.95	17.95	-0.20	1	3495
10:19:23	17.90	17.95	17.95	-0.20	1	3494
10:19:12	17.90	17.95	17.95	-0.20	2	3493
10:19:01	17.90	17.95	17.90	-0.25	1	3491
10:18:53	17.90	17.95	17.90	-0.25	5	3490
10:18:27	17.90	17.95	17.90	-0.25	1	3485
10:18:04	17.90	17.95	17.90	-0.25	2	3484
10:18:01	17.90	17.95	17.95	-0.20	1	3482
10:17:55	17.90	17.95	17.95	-0.20	1	3481
10:17:50	17.90	17.95	17.95	-0.20	10	3480
10:16:55	17.90	17.95	17.95	-0.20	1	3470
10:16:39	17.90	17.95	17.95	-0.20	1	3469
10:16:29	17.90	17.95	17.95	-0.20	1	3468
10:16:16	17.90	17.95	17.90	-0.25	2	3467
10:15:49	17.90	17.95	17.95	-0.20	2	3465
10:15:47	17.90	17.95	17.90	-0.25	20	3463
10:15:28	17.90	17.95	17.90	-0.25	5	3443
10:14:55	17.90	17.95	17.90	-0.25	11	3438
10:14:45	17.90	17.95	17.90	-0.25	2	3427
10:14:44	17.90	17.95	17.95	-0.20	1	3425
10:14:07	17.90	17.95	17.90	-0.25	30	3424
10:13:50	17.90	17.95	17.90	-0.25	4	3394
10:13:42	17.90	17.95	17.95	-0.20	10	3390
10:13:25	17.90	17.95	17.95	-0.20	2	3380
10:13:24	17.90	17.95	17.95	-0.20	1	3378
10:12:52	17.90	17.95	17.95	-0.20	2	3377
10:12:47	17.90	17.95	17.95	-0.20	1	3375
10:12:44	17.90	17.95	17.95	-0.20	1	3374
10:12:14	17.90	17.95	17.95	-0.20	1	3373
10:12:03	17.90	17.95	17.90	-0.25	20	3372
10:11:52	17.90	17.95	17.95	-0.20	1	3352
10:11:39	17.90	17.95	17.95	-0.20	20	3351
10:11:39	17.90	17.95	17.90	-0.25	1	3331
10:11:31	17.90	17.95	17.95	-0.20	1	3330
10:11:21	17.90	17.95	17.95	-0.20	2	3329
10:10:58	17.90	17.95	17.95	-0.20	10	3327
10:10:14	17.90	17.95	17.95	-0.20	1	3317
10:10:12	17.90	17.95	17.95	-0.20	10	3316
10:10:10	17.90	17.95	17.95	-0.20	5	3306
10:09:28	17.90	17.95	17.95	-0.20	5	3301
10:09:05	17.90	17.95	17.90	-0.25	3	3296
10:08:43	17.90	17.95	17.90	-0.25	1	3293
10:08:25	17.90	17.95	17.95	-0.20	1	3292
10:08:17	17.90	17.95	17.90	-0.25	1	3291
10:08:06	17.90	17.95	17.95	-0.20	1	3290
10:08:05	17.90	17.95	17.90	-0.25	1	3289
10:08:04	17.90	17.95	17.90	-0.25	5	3288
10:08:01	17.90	17.95	17.90	-0.25	2	3283
10:07:38	17.90	17.95	17.90	-0.25	5	3281
10:07:29	17.90	17.95	17.90	-0.25	11	3276
10:07:23	17.90	17.95	17.90	-0.25	5	3265
10:07:19	17.90	17.95	17.90	-0.25	15	3260
10:06:58	17.90	17.95	17.90	-0.25	3	3245
10:06:57	17.90	17.95	17.95	-0.20	1	3242
10:06:33	17.90	17.95	17.95	-0.20	1	3241
10:06:25	17.90	17.95	17.90	-0.25	1	3240
10:06:22	17.90	17.95	17.95	-0.20	1	3239
10:06:08	17.90	17.95	17.95	-0.20	3	3238
10:05:51	17.90	17.95	17.90	-0.25	2	3235
10:05:45	17.90	17.95	17.90	-0.25	2	3233
10:05:29	17.90	17.95	17.90	-0.25	2	3231
10:05:23	17.90	17.95	17.95	-0.20	7	3229
10:04:54	17.90	17.95	17.95	-0.20	1	3222
10:04:50	17.90	17.95	17.95	-0.20	4	3221
10:04:41	17.95	18.00	17.95	-0.20	2	3217
10:04:09	17.95	18.00	17.95	-0.20	3	3215
10:03:52	17.95	18.00	17.95	-0.20	2	3212
10:03:48	17.95	18.00	17.95	-0.20	3	3210
10:03:30	17.95	18.00	17.95	-0.20	4	3207
10:03:25	17.95	18.00	17.95	-0.20	3	3203
10:03:00	17.95	18.00	17.95	-0.20	10	3200
10:02:23	17.95	18.00	17.95	-0.20	1	3190
10:02:18	17.95	18.00	17.95	-0.20	1	3189
10:02:00	17.95	18.00	17.95	-0.20	7	3188
10:02:00	17.95	18.00	18.00	-0.15	2	3181
10:01:45	17.95	18.00	17.95	-0.20	3	3179
10:00:49	17.95	18.00	18.00	-0.15	1	3176
10:00:47	17.95	18.00	17.95	-0.20	2	3175
10:00:40	17.95	18.00	17.95	-0.20	4	3173
10:00:36	17.95	18.00	18.00	-0.15	1	3169
10:00:36	17.95	18.00	18.00	-0.15	1	3168
09:59:58	17.95	18.00	18.00	-0.15	1	3167
09:59:26	17.95	18.00	18.00	-0.15	1	3166
09:58:26	17.90	17.95	17.95	-0.20	1	3165
09:58:17	17.95	18.00	17.95	-0.20	1	3164
09:58:10	17.95	18.00	17.95	-0.20	3	3163
09:57:48	17.95	18.00	17.95	-0.20	1	3160
09:57:44	17.95	18.00	17.95	-0.20	2	3159
09:57:33	17.95	18.00	17.95	-0.20	10	3157
09:57:31	17.95	18.00	17.95	-0.20	1	3147
09:57:28	17.95	18.00	17.95	-0.20	4	3146
09:57:10	17.95	18.00	17.95	-0.20	9	3142
09:57:06	17.95	18.00	18.00	-0.15	10	3133
09:57:02	17.95	18.00	17.95	-0.20	5	3123
09:56:28	17.95	18.00	17.95	-0.20	1	3118
09:56:14	17.95	18.00	17.95	-0.20	48	3117
09:55:53	17.95	18.00	18.00	-0.15	3	3069
09:55:17	17.95	18.00	18.00	-0.15	1	3066
09:55:12	17.95	18.00	18.00	-0.15	3	3065
09:55:11	17.95	18.00	17.95	-0.20	2	3062
09:55:08	17.95	18.00	18.00	-0.15	1	3060
09:54:16	17.95	18.00	18.00	-0.15	2	3059
09:53:24	17.95	18.00	18.00	-0.15	2	3057
09:53:20	17.95	18.00	18.00	-0.15	2	3055
09:53:12	17.95	18.00	18.00	-0.15	10	3053
09:53:11	17.95	18.00	17.95	-0.20	2	3043
09:52:57	17.95	18.00	18.00	-0.15	1	3041
09:52:52	17.95	18.00	18.00	-0.15	3	3040
09:52:46	17.95	18.00	18.00	-0.15	1	3037
09:52:41	17.95	18.00	18.00	-0.15	2	3036
09:52:32	17.95	18.00	18.00	-0.15	1	3034
09:52:23	17.95	18.00	18.00	-0.15	1	3033
09:52:23	17.95	18.00	17.95	-0.20	1	3032
09:52:19	17.95	18.00	17.95	-0.20	1	3031
09:52:10	17.95	18.00	17.95	-0.20	10	3030
09:51:57	17.95	18.00	17.95	-0.20	5	3020
09:51:50	17.95	18.00	17.95	-0.20	2	3015
09:51:47	17.95	18.00	17.95	-0.20	3	3013
09:51:43	17.95	18.00	18.00	-0.15	2	3010
09:51:42	17.95	18.00	17.95	-0.20	1	3008
09:51:36	17.95	18.00	17.95	-0.20	10	3007
09:51:29	17.95	18.00	17.95	-0.20	30	2997
09:51:28	17.95	18.00	18.00	-0.15	1	2967
09:51:21	17.95	18.00	17.95	-0.20	10	2966
09:51:16	17.95	18.00	17.95	-0.20	3	2956
09:51:07	17.95	18.00	17.95	-0.20	1	2953
09:51:03	17.95	18.00	18.00	-0.15	1	2952
09:50:46	17.95	18.00	18.00	-0.15	1	2951
09:50:39	17.95	18.00	17.95	-0.20	1	2950
09:49:52	17.95	18.00	17.95	-0.20	10	2949
09:49:46	17.95	18.00	17.95	-0.20	3	2939
09:49:34	17.90	17.95	17.95	-0.20	58	2936
09:49:34	17.90	17.95	17.95	-0.20	60	2878
09:49:34	17.90	17.95	17.95	-0.20	5	2818
09:49:27	17.90	17.95	17.95	-0.20	1	2813
09:49:17	17.90	17.95	17.95	-0.20	1	2812
09:49:00	17.90	17.95	17.95	-0.20	2	2811
09:48:33	17.90	17.95	17.95	-0.20	1	2809
09:48:28	17.90	17.95	17.95	-0.20	3	2808
09:48:17	17.90	17.95	17.95	-0.20	1	2805
09:48:08	17.90	17.95	17.90	-0.25	10	2804
09:48:07	17.90	17.95	17.90	-0.25	1	2794
09:48:00	17.90	17.95	17.95	-0.20	10	2793
09:47:54	17.90	17.95	17.95	-0.20	2	2783
09:47:31	17.90	17.95	17.95	-0.20	1	2781
09:47:28	17.90	17.95	17.90	-0.25	2	2780
09:47:23	17.90	17.95	17.90	-0.25	2	2778
09:46:54	17.90	17.95	17.90	-0.25	1	2776
09:46:53	17.90	17.95	17.90	-0.25	2	2775
09:46:43	17.90	17.95	17.90	-0.25	1	2773
09:46:35	17.90	17.95	17.90	-0.25	3	2772
09:46:29	17.90	17.95	17.90	-0.25	6	2769
09:46:14	17.90	17.95	17.90	-0.25	10	2763
09:46:01	17.90	17.95	17.90	-0.25	1	2753
09:45:52	17.90	17.95	17.90	-0.25	1	2752
09:45:48	17.90	17.95	17.95	-0.20	2	2751
09:45:36	17.90	17.95	17.95	-0.20	3	2749
09:45:36	17.90	17.95	17.90	-0.25	15	2746
09:45:32	17.90	17.95	17.90	-0.25	1	2731
09:45:11	17.90	17.95	17.90	-0.25	5	2730
09:45:03	17.90	17.95	17.90	-0.25	1	2725
09:44:57	17.90	17.95	17.90	-0.25	10	2724
09:44:44	17.90	17.95	17.90	-0.25	1	2714
09:44:35	17.90	17.95	17.90	-0.25	7	2713
09:44:11	17.90	17.95	17.90	-0.25	2	2706
09:44:06	17.90	17.95	17.90	-0.25	1	2704
09:43:29	17.90	17.95	17.90	-0.25	5	2703
09:43:09	17.90	17.95	17.90	-0.25	1	2698
09:43:02	17.90	17.95	17.90	-0.25	5	2697
09:42:41	17.85	17.90	17.90	-0.25	1	2692
09:42:33	17.85	17.90	17.90	-0.25	1	2691
09:42:30	17.90	17.95	17.90	-0.25	1	2690
09:42:20	17.90	17.95	17.90	-0.25	10	2689
09:40:58	17.85	17.95	17.85	-0.30	2	2679
09:40:44	17.85	17.95	17.85	-0.30	1	2677
09:40:39	17.85	17.95	17.85	-0.30	3	2676
09:40:39	17.85	17.90	17.90	-0.25	70	2673
09:40:34	17.85	17.90	17.85	-0.30	2	2603
09:39:50	17.85	17.90	17.85	-0.30	2	2601
09:39:32	17.85	17.90	17.90	-0.25	2	2599
09:39:17	17.85	17.90	17.90	-0.25	1	2597
09:39:03	17.85	17.90	17.90	-0.25	2	2596
09:38:54	17.85	17.90	17.90	-0.25	2	2594
09:38:19	17.85	17.90	17.85	-0.30	2	2592
09:38:13	17.80	17.85	17.85	-0.30	35	2590
09:38:13	17.80	17.85	17.85	-0.30	53	2555
09:38:13	17.80	17.85	17.85	-0.30	16	2502
09:38:10	17.80	17.85	17.85	-0.30	2	2486
09:38:08	17.80	17.85	17.80	-0.35	2	2484
09:37:49	17.75	17.85	17.85	-0.30	20	2482
09:37:49	17.75	17.80	17.80	-0.35	2	2462
09:37:49	17.75	17.80	17.80	-0.35	2	2460
09:37:45	17.80	17.85	17.80	-0.35	2	2458
09:37:44	17.75	17.80	17.80	-0.35	11	2456
09:37:44	17.80	17.85	17.80	-0.35	9	2445
09:37:42	17.80	17.85	17.80	-0.35	1	2436
09:37:39	17.80	17.85	17.80	-0.35	5	2435
09:37:36	17.80	17.85	17.80	-0.35	4	2430
09:37:28	17.80	17.85	17.80	-0.35	1	2426
09:37:22	17.80	17.85	17.80	-0.35	1	2425
09:37:03	17.80	17.85	17.80	-0.35	1	2424
09:36:59	17.80	17.85	17.80	-0.35	10	2423
09:36:54	17.80	17.85	17.85	-0.30	3	2413
09:36:31	17.80	17.85	17.85	-0.30	1	2410
09:36:28	17.80	17.85	17.80	-0.35	10	2409
09:36:27	17.80	17.85	17.85	-0.30	1	2399
09:36:27	17.80	17.85	17.85	-0.30	2	2398
09:36:26	17.80	17.85	17.80	-0.35	2	2396
09:36:15	17.75	17.85	17.75	-0.40	3	2394
09:36:03	17.75	17.85	17.75	-0.40	3	2391
09:35:57	17.75	17.85	17.75	-0.40	2	2388
09:35:49	17.75	17.85	17.75	-0.40	2	2386
09:35:44	17.75	17.80	17.80	-0.35	1	2384
09:35:40	17.80	17.85	17.80	-0.35	4	2383
09:35:39	17.80	17.85	17.80	-0.35	20	2379
09:35:38	17.80	17.85	17.85	-0.30	1	2359
09:35:21	17.80	17.85	17.85	-0.30	1	2358
09:35:07	17.80	17.85	17.85	-0.30	1	2357
09:35:01	17.80	17.85	17.80	-0.35	6	2356
09:35:01	17.80	17.85	17.80	-0.35	1	2350
09:34:49	17.80	17.85	17.80	-0.35	3	2349
09:34:44	17.80	17.85	17.80	-0.35	30	2346
09:34:42	17.80	17.85	17.80	-0.35	16	2316
09:34:37	17.80	17.85	17.80	-0.35	1	2300
09:34:04	17.80	17.85	17.80	-0.35	1	2299
09:33:59	17.80	17.85	17.80	-0.35	1	2298
09:33:54	17.80	17.85	17.80	-0.35	10	2297
09:33:42	17.80	17.85	17.80	-0.35	2	2287
09:33:07	17.80	17.85	17.80	-0.35	3	2285
09:33:05	17.80	17.85	17.80	-0.35	5	2282
09:33:00	17.80	17.85	17.80	-0.35	3	2277
09:33:00	17.80	17.85	17.80	-0.35	10	2274
09:32:55	17.80	17.85	17.80	-0.35	3	2264
09:32:55	17.80	17.85	17.80	-0.35	65	2261
09:32:55	17.80	17.85	17.80	-0.35	20	2196
09:32:55	17.80	17.85	17.80	-0.35	20	2176
09:32:55	17.80	17.85	17.80	-0.35	20	2156
09:32:40	17.80	17.85	17.80	-0.35	20	2136
09:32:28	17.80	17.85	17.85	-0.30	1	2116
09:32:09	17.80	17.85	17.80	-0.35	2	2115
09:32:02	17.80	17.85	17.85	-0.30	1	2113
09:32:00	17.80	17.85	17.85	-0.30	1	2112
09:31:55	17.80	17.85	17.80	-0.35	1	2111
09:31:52	17.80	17.85	17.85	-0.30	1	2110
09:31:47	17.80	17.85	17.85	-0.30	1	2109
09:31:45	17.85	17.90	17.85	-0.30	6	2108
09:31:42	17.85	17.90	17.85	-0.30	7	2102
09:31:34	17.85	17.90	17.85	-0.30	1	2095
09:30:42	17.80	17.85	17.85	-0.30	4	2094
09:30:42	17.85	17.90	17.85	-0.30	1	2090
09:30:41	17.80	17.85	17.85	-0.30	8	2089
09:30:41	17.80	17.85	17.85	-0.30	1	2081
09:30:40	17.85	17.90	17.85	-0.30	11	2080
09:30:32	17.85	17.90	17.85	-0.30	2	2069
09:30:13	17.80	17.85	17.85	-0.30	1	2067
09:30:12	17.80	17.85	17.85	-0.30	19	2066
09:30:11	17.80	17.85	17.85	-0.30	2	2047
09:30:07	17.80	17.85	17.85	-0.30	1	2045
09:30:04	17.80	17.85	17.80	-0.35	1	2044
09:29:59	17.80	17.85	17.85	-0.30	2	2043
09:29:58	17.80	17.85	17.80	-0.35	1	2041
09:29:47	17.80	17.85	17.80	-0.35	1	2040
09:29:42	17.80	17.85	17.80	-0.35	3	2039
09:29:36	17.80	17.85	17.80	-0.35	1	2036
09:29:32	17.80	17.85	17.80	-0.35	1	2035
09:29:29	17.80	17.85	17.80	-0.35	3	2034
09:29:24	17.80	17.85	17.80	-0.35	1	2031
09:29:23	17.80	17.85	17.85	-0.30	5	2030
09:29:17	17.80	17.85	17.80	-0.35	2	2025
09:29:01	17.80	17.85	17.85	-0.30	2	2023
09:28:55	17.80	17.85	17.80	-0.35	2	2021
09:28:51	17.80	17.85	17.85	-0.30	5	2019
09:28:46	17.80	17.85	17.85	-0.30	1	2014
09:28:45	17.80	17.85	17.80	-0.35	10	2013
09:28:43	17.80	17.85	17.85	-0.30	1	2003
09:28:15	17.80	17.85	17.85	-0.30	5	2002
09:28:12	17.80	17.85	17.85	-0.30	1	1997
09:28:11	17.80	17.85	17.85	-0.30	3	1996
09:27:58	17.80	17.85	17.85	-0.30	2	1993
09:27:55	17.80	17.85	17.85	-0.30	10	1991
09:27:51	17.80	17.85	17.80	-0.35	3	1981
09:27:44	17.80	17.85	17.85	-0.30	1	1978
09:27:10	17.85	17.90	17.85	-0.30	51	1977
09:27:00	17.85	17.90	17.85	-0.30	1	1926
09:26:55	17.85	17.90	17.85	-0.30	1	1925
09:26:15	17.85	17.90	17.85	-0.30	10	1924
09:25:30	17.85	17.90	17.85	-0.30	1	1914
09:25:20	17.85	17.90	17.90	-0.25	1	1913
09:25:01	17.80	17.90	17.90	-0.25	2	1912
09:24:53	17.80	17.85	17.85	-0.30	2	1910
09:24:46	17.80	17.85	17.85	-0.30	1	1908
09:24:37	17.80	17.85	17.85	-0.30	5	1907
09:24:28	17.80	17.85	17.85	-0.30	1	1902
09:24:27	17.80	17.85	17.85	-0.30	1	1901
09:24:17	17.80	17.85	17.85	-0.30	1	1900
09:23:53	17.80	17.85	17.85	-0.30	1	1899
09:23:46	17.80	17.85	17.80	-0.35	3	1898
09:23:44	17.80	17.85	17.80	-0.35	1	1895
09:23:37	17.80	17.85	17.85	-0.30	2	1894
09:23:31	17.80	17.85	17.85	-0.30	2	1892
09:23:26	17.80	17.85	17.85	-0.30	2	1890
09:23:25	17.80	17.85	17.85	-0.30	1	1888
09:23:24	17.80	17.85	17.85	-0.30	1	1887
09:23:18	17.80	17.85	17.85	-0.30	1	1886
09:23:13	17.80	17.85	17.85	-0.30	5	1885
09:22:41	17.80	17.85	17.85	-0.30	25	1880
09:22:39	17.75	17.80	17.80	-0.35	6	1855
09:22:38	17.75	17.80	17.80	-0.35	3	1849
09:22:27	17.75	17.80	17.80	-0.35	2	1846
09:22:26	17.75	17.80	17.80	-0.35	1	1844
09:22:20	17.75	17.80	17.80	-0.35	2	1843
09:22:18	17.75	17.80	17.80	-0.35	2	1841
09:22:15	17.75	17.80	17.80	-0.35	1	1839
09:22:15	17.75	17.80	17.75	-0.40	5	1838
09:22:11	17.75	17.80	17.80	-0.35	1	1833
09:22:11	17.75	17.80	17.80	-0.35	1	1832
09:22:04	17.75	17.80	17.80	-0.35	1	1831
09:21:58	17.70	17.75	17.75	-0.40	1	1830
09:21:55	17.70	17.75	17.75	-0.40	1	1829
09:21:53	17.70	17.75	17.75	-0.40	2	1828
09:21:50	17.70	17.75	17.75	-0.40	1	1826
09:21:49	17.70	17.75	17.75	-0.40	2	1825
09:21:48	17.70	17.75	17.75	-0.40	1	1823
09:21:45	17.70	17.75	17.75	-0.40	1	1822
09:21:44	17.70	17.75	17.75	-0.40	1	1821
09:21:41	17.75	17.80	17.75	-0.40	16	1820
09:21:38	17.75	17.80	17.75	-0.40	1	1804
09:21:35	17.75	17.80	17.75	-0.40	5	1803
09:21:28	17.75	17.80	17.75	-0.40	2	1798
09:21:25	17.70	17.75	17.75	-0.40	20	1796
09:21:23	17.70	17.75	17.75	-0.40	1	1776
09:21:17	17.70	17.75	17.75	-0.40	1	1775
09:21:12	17.70	17.75	17.75	-0.40	1	1774
09:21:10	17.75	17.80	17.75	-0.40	12	1773
09:21:05	17.75	17.80	17.70	-0.45	5	1761
09:21:05	17.75	17.80	17.75	-0.40	10	1756
09:21:01	17.75	17.80	17.80	-0.35	2	1746
09:21:00	17.75	17.80	17.75	-0.40	1	1744
09:20:56	17.70	17.75	17.75	-0.40	1	1743
09:20:53	17.70	17.75	17.75	-0.40	2	1742
09:20:53	17.75	17.80	17.70	-0.45	5	1740
09:20:53	17.75	17.80	17.75	-0.40	15	1735
09:20:48	17.75	17.80	17.75	-0.40	1	1720
09:20:48	17.75	17.80	17.80	-0.35	1	1719
09:20:44	17.75	17.80	17.75	-0.40	1	1718
09:20:44	17.75	17.80	17.80	-0.35	2	1717
09:20:41	17.70	17.75	17.75	-0.40	1	1715
09:20:40	17.70	17.75	17.75	-0.40	1	1714
09:20:39	17.70	17.75	17.75	-0.40	2	1713
09:20:36	17.70	17.75	17.75	-0.40	1	1711
09:20:30	17.70	17.80	17.70	-0.45	17	1710
09:20:29	17.70	17.80	17.70	-0.45	1	1693
09:20:28	17.70	17.80	17.70	-0.45	1	1692
09:20:27	17.70	17.80	17.70	-0.45	1	1691
09:20:26	17.75	17.80	17.70	-0.45	4	1690
09:20:26	17.75	17.80	17.75	-0.40	1	1686
09:20:23	17.70	17.75	17.75	-0.40	1	1685
09:20:19	17.70	17.75	17.70	-0.45	3	1684
09:20:19	17.70	17.75	17.70	-0.45	4	1681
09:20:18	17.70	17.75	17.75	-0.40	3	1677
09:20:18	17.75	17.80	17.70	-0.45	72	1674
09:20:18	17.75	17.80	17.75	-0.40	28	1602
09:20:05	17.70	17.75	17.75	-0.40	4	1574
09:20:05	17.70	17.75	17.75	-0.40	10	1570
09:20:05	17.70	17.75	17.75	-0.40	2	1560
09:20:00	17.70	17.75	17.70	-0.45	3	1558
09:19:59	17.70	17.75	17.70	-0.45	6	1555
09:19:59	17.70	17.75	17.75	-0.40	1	1549
09:19:57	17.70	17.75	17.75	-0.40	1	1548
09:19:54	17.70	17.75	17.75	-0.40	1	1547
09:19:52	17.70	17.75	17.75	-0.40	15	1546
09:19:52	17.70	17.75	17.75	-0.40	1	1531
09:19:51	17.70	17.75	17.75	-0.40	1	1530
09:19:50	17.70	17.75	17.75	-0.40	1	1529
09:19:47	17.70	17.75	17.75	-0.40	1	1528
09:19:44	17.70	17.75	17.70	-0.45	3	1527
09:19:44	17.70	17.75	17.75	-0.40	1	1524
09:19:44	17.70	17.75	17.75	-0.40	1	1523
09:19:41	17.70	17.75	17.70	-0.45	1	1522
09:19:36	17.70	17.75	17.75	-0.40	1	1521
09:19:35	17.70	17.75	17.75	-0.40	2	1520
09:19:35	17.70	17.75	17.75	-0.40	1	1518
09:19:35	17.70	17.75	17.75	-0.40	5	1517
09:19:34	17.70	17.75	17.70	-0.45	4	1512
09:19:34	17.75	17.80	17.75	-0.40	8	1508
09:19:34	17.75	17.80	17.75	-0.40	4	1500
09:19:33	17.75	17.80	17.75	-0.40	8	1496
09:19:33	17.75	17.80	17.75	-0.40	20	1488
09:19:29	17.75	17.80	17.75	-0.40	3	1468
09:19:27	17.75	17.80	17.75	-0.40	10	1465
09:19:26	17.80	17.85	17.80	-0.35	132	1455
09:19:26	17.80	17.85	17.80	-0.35	10	1323
09:19:22	17.80	17.85	17.80	-0.35	2	1313
09:19:15	17.80	17.85	17.80	-0.35	4	1311
09:19:09	17.80	17.85	17.85	-0.30	2	1307
09:19:05	17.80	17.85	17.85	-0.30	1	1305
09:19:05	17.80	17.85	17.85	-0.30	1	1304
09:19:04	17.80	17.85	17.85	-0.30	1	1303
09:19:03	17.80	17.85	17.80	-0.35	2	1302
09:19:01	17.80	17.85	17.85	-0.30	1	1300
09:18:59	17.80	17.85	17.85	-0.30	1	1299
09:18:59	17.80	17.85	17.85	-0.30	3	1298
09:18:58	17.80	17.85	17.85	-0.30	1	1295
09:18:54	17.80	17.85	17.85	-0.30	2	1294
09:18:53	17.85	17.90	17.85	-0.30	1	1292
09:18:46	17.85	17.90	17.85	-0.30	12	1291
09:18:42	17.85	17.90	17.85	-0.30	26	1279
09:18:42	17.85	17.90	17.85	-0.30	2	1253
09:18:39	17.85	17.90	17.85	-0.30	20	1251
09:18:38	17.85	17.90	17.85	-0.30	3	1231
09:18:37	17.85	17.90	17.85	-0.30	3	1228
09:18:36	17.85	17.90	17.85	-0.30	6	1225
09:18:26	17.85	17.90	17.85	-0.30	3	1219
09:18:26	17.85	17.90	17.85	-0.30	10	1216
09:18:22	17.85	17.90	17.85	-0.30	1	1206
09:18:17	17.85	17.90	17.85	-0.30	10	1205
09:18:08	17.85	17.90	17.85	-0.30	1	1195
09:17:57	17.85	17.90	17.90	-0.25	1	1194
09:17:57	17.85	17.90	17.85	-0.30	2	1193
09:17:56	17.85	17.90	17.90	-0.25	1	1191
09:17:54	17.85	17.90	17.90	-0.25	1	1190
09:17:51	17.85	17.90	17.90	-0.25	2	1189
09:17:47	17.85	17.90	17.90	-0.25	5	1187
09:17:36	17.85	17.90	17.85	-0.30	2	1182
09:17:31	17.85	17.90	17.85	-0.30	10	1180
09:17:31	17.90	17.95	17.90	-0.25	72	1170
09:17:31	17.90	17.95	17.90	-0.25	2	1098
09:17:26	17.90	17.95	17.90	-0.25	1	1096
09:17:24	17.90	17.95	17.90	-0.25	1	1095
09:16:59	17.90	17.95	17.90	-0.25	1	1094
09:16:57	17.90	17.95	17.90	-0.25	2	1093
09:16:55	17.90	17.95	17.90	-0.25	5	1091
09:16:52	17.90	17.95	17.90	-0.25	1	1086
09:16:34	17.90	17.95	17.90	-0.25	2	1085
09:16:30	17.90	17.95	17.95	-0.20	1	1083
09:16:30	17.90	17.95	17.95	-0.20	1	1082
09:16:27	17.90	17.95	17.95	-0.20	1	1081
09:16:21	17.90	17.95	17.95	-0.20	1	1080
09:16:21	17.90	17.95	17.90	-0.25	3	1079
09:16:20	17.90	17.95	17.95	-0.20	1	1076
09:16:17	17.90	17.95	17.90	-0.25	2	1075
09:16:14	17.90	17.95	17.95	-0.20	1	1073
09:16:11	17.90	17.95	17.95	-0.20	1	1072
09:16:11	17.90	18.00	17.90	-0.25	1	1071
09:16:09	17.90	18.00	18.00	-0.15	1	1070
09:16:07	17.90	18.00	18.00	-0.15	2	1069
09:16:06	17.90	18.00	18.00	-0.15	1	1067
09:16:01	17.95	18.00	17.95	-0.20	2	1066
09:16:01	17.90	17.95	17.95	-0.20	2	1064
09:16:01	17.90	17.95	17.95	-0.20	2	1062
09:15:58	17.90	17.95	17.90	-0.25	2	1060
09:15:55	17.90	17.95	17.90	-0.25	8	1058
09:15:50	17.95	18.00	17.95	-0.20	2	1050
09:15:50	17.95	18.00	17.95	-0.20	1	1048
09:15:47	17.95	18.00	17.95	-0.20	2	1047
09:15:47	17.90	17.95	17.95	-0.20	4	1045
09:15:40	17.90	17.95	17.95	-0.20	2	1041
09:15:38	17.90	17.95	17.95	-0.20	1	1039
09:15:38	17.95	18.00	17.95	-0.20	1	1038
09:15:36	17.90	17.95	17.95	-0.20	10	1037
09:15:33	17.90	17.95	17.95	-0.20	2	1027
09:15:29	17.95	18.00	17.95	-0.20	6	1025
09:15:29	17.95	18.00	17.95	-0.20	21	1019
09:15:29	17.95	18.00	17.95	-0.20	6	998
09:15:29	17.95	18.00	17.95	-0.20	6	992
09:15:29	17.95	18.00	17.95	-0.20	2	986
09:15:29	17.95	18.00	17.95	-0.20	2	984
09:15:10	17.95	18.00	18.00	-0.15	1	982
09:14:54	17.95	18.00	18.00	-0.15	1	981
09:14:53	17.95	18.00	18.00	-0.15	1	980
09:14:53	17.95	18.00	18.00	-0.15	1	979
09:14:38	17.95	18.00	17.95	-0.20	3	978
09:14:31	17.95	18.00	18.00	-0.15	1	975
09:14:31	17.95	18.00	18.00	-0.15	1	974
09:14:31	17.95	18.00	18.00	-0.15	1	973
09:14:26	17.95	18.00	18.00	-0.15	1	972
09:14:26	17.95	18.00	18.00	-0.15	2	971
09:14:23	17.95	18.00	18.00	-0.15	1	969
09:14:18	17.95	18.00	18.00	-0.15	1	968
09:14:06	17.95	18.00	18.00	-0.15	1	967
09:14:01	17.95	18.00	18.00	-0.15	1	966
09:13:43	17.95	18.00	18.00	-0.15	1	965
09:13:43	17.95	18.00	18.00	-0.15	1	964
09:13:32	17.95	18.00	18.00	-0.15	1	963
09:13:26	17.95	18.00	18.00	-0.15	1	962
09:13:26	17.90	17.95	17.95	-0.20	13	961
09:13:15	17.90	17.95	17.95	-0.20	1	948
09:13:15	17.90	17.95	17.95	-0.20	20	947
09:12:57	17.90	17.95	17.95	-0.20	3	927
09:12:36	17.90	17.95	17.95	-0.20	1	924
09:12:34	17.90	17.95	17.90	-0.25	20	923
09:12:30	17.90	17.95	17.95	-0.20	1	903
09:12:29	17.90	17.95	17.95	-0.20	1	902
09:12:26	17.90	17.95	17.90	-0.25	5	901
09:12:25	17.90	17.95	17.95	-0.20	1	896
09:12:22	17.90	17.95	17.95	-0.20	1	895
09:12:20	17.90	17.95	17.95	-0.20	1	894
09:12:19	17.90	17.95	17.95	-0.20	1	893
09:12:19	17.90	17.95	17.95	-0.20	1	892
09:12:14	17.90	17.95	17.95	-0.20	1	891
09:12:13	17.90	17.95	17.95	-0.20	2	890
09:12:05	17.90	17.95	17.95	-0.20	2	888
09:12:05	17.90	17.95	17.90	-0.25	10	886
09:12:04	17.90	17.95	17.90	-0.25	4	876
09:11:59	17.90	17.95	17.95	-0.20	2	872
09:11:59	17.90	17.95	17.95	-0.20	1	870
09:11:59	17.90	17.95	17.95	-0.20	20	869
09:11:57	17.90	17.95	17.95	-0.20	1	849
09:11:57	17.90	17.95	17.95	-0.20	2	848
09:11:56	17.90	17.95	17.95	-0.20	2	846
09:11:50	17.90	17.95	17.95	-0.20	1	844
09:11:46	17.90	17.95	17.95	-0.20	1	843
09:11:43	17.90	17.95	17.95	-0.20	1	842
09:11:36	17.95	18.00	17.95	-0.20	3	841
09:11:31	17.90	17.95	17.95	-0.20	4	838
09:11:29	17.90	17.95	17.95	-0.20	1	834
09:11:29	17.95	18.00	17.95	-0.20	4	833
09:11:24	17.90	17.95	17.95	-0.20	2	829
09:11:24	17.95	18.00	17.95	-0.20	8	827
09:11:22	17.95	18.00	17.95	-0.20	3	819
09:11:20	17.95	18.00	17.95	-0.20	1	816
09:11:20	17.95	18.00	17.95	-0.20	2	815
09:11:11	17.95	18.00	17.95	-0.20	10	813
09:10:51	17.95	18.00	17.95	-0.20	2	803
09:10:51	17.95	18.00	17.95	-0.20	5	801
09:10:45	17.95	18.00	17.95	-0.20	5	796
09:10:39	17.95	18.00	17.95	-0.20	10	791
09:10:38	17.95	18.00	17.95	-0.20	20	781
09:10:38	17.95	18.00	17.95	-0.20	10	761
09:10:28	17.95	18.00	17.95	-0.20	3	751
09:10:27	17.95	18.00	17.95	-0.20	10	748
09:10:27	18.00	18.05	18.00	-0.15	20	738
09:10:27	18.00	18.05	18.00	-0.15	10	718
09:10:27	18.00	18.05	18.00	-0.15	37	708
09:10:24	18.00	18.05	18.00	-0.15	1	671
09:10:23	18.00	18.05	18.00	-0.15	1	670
09:10:22	18.00	18.05	18.05	-0.10	2	669
09:10:22	18.00	18.05	18.05	-0.10	1	667
09:10:18	18.00	18.05	18.05	-0.10	1	666
09:10:00	18.00	18.05	18.05	-0.10	2	665
09:09:41	18.00	18.05	18.05	-0.10	2	663
09:09:40	18.00	18.05	18.00	-0.15	2	661
09:09:33	18.00	18.05	18.05	-0.10	3	659
09:09:29	18.00	18.05	18.05	-0.10	1	656
09:09:27	18.00	18.05	18.05	-0.10	2	655
09:09:24	18.00	18.05	18.05	-0.10	1	653
09:09:08	18.00	18.10	18.10	-0.05	1	652
09:09:04	18.05	18.10	18.05	-0.10	6	651
09:09:04	18.00	18.05	18.05	-0.10	4	645
09:09:03	18.00	18.05	18.00	-0.15	1	641
09:08:45	18.05	18.10	18.05	-0.10	3	640
09:08:45	18.00	18.05	18.05	-0.10	7	637
09:08:38	18.00	18.05	18.00	-0.15	5	630
09:08:36	18.00	18.05	18.05	-0.10	1	625
09:08:26	18.05	18.10	18.05	-0.10	2	624
09:08:23	18.00	18.10	18.10	-0.05	20	622
09:08:22	18.00	18.10	18.00	-0.15	1	602
09:08:06	18.00	18.10	18.00	-0.15	2	601
09:08:04	18.00	18.10	18.10	-0.05	1	599
09:07:55	18.00	18.10	18.00	-0.15	2	598
09:07:53	18.00	18.10	18.10	-0.05	20	596
09:07:52	18.00	18.10	18.00	-0.15	3	576
09:07:52	18.00	18.10	18.00	-0.15	20	573
09:07:42	18.00	18.10	18.00	-0.15	7	553
09:07:40	18.00	18.10	18.00	-0.15	1	546
09:07:40	18.00	18.10	18.10	-0.05	1	545
09:07:39	18.00	18.10	18.10	-0.05	1	544
09:07:36	18.05	18.10	18.05	-0.10	1	543
09:07:24	18.05	18.10	18.00	-0.15	1	542
09:07:24	18.05	18.10	18.05	-0.10	1	541
09:07:24	18.05	18.10	18.05	-0.10	2	540
09:07:24	18.10	18.15	18.10	-0.05	45	538
09:07:16	18.10	18.15	18.10	-0.05	1	493
09:06:57	18.10	18.15	18.15	0	1	492
09:06:38	18.10	18.15	18.15	0	1	491
09:06:27	18.10	18.15	18.15	0	2	490
09:05:51	18.10	18.15	18.15	0	1	488
09:05:49	18.10	18.15	18.10	-0.05	2	487
09:05:37	18.10	18.15	18.10	-0.05	2	485
09:05:23	18.10	18.15	18.15	0	1	483
09:05:22	18.10	18.15	18.15	0	2	482
09:05:22	18.10	18.15	18.10	-0.05	1	480
09:05:21	18.10	18.15	18.15	0	1	479
09:05:20	18.05	18.10	18.10	-0.05	20	478
09:05:20	18.05	18.10	18.10	-0.05	6	458
09:05:20	18.05	18.10	18.10	-0.05	2	452
09:05:19	18.05	18.10	18.10	-0.05	2	450
09:05:10	18.00	18.10	18.00	-0.15	2	448
09:05:06	18.00	18.10	18.10	-0.05	2	446
09:04:57	18.00	18.10	18.10	-0.05	1	444
09:04:45	18.05	18.10	18.00	-0.15	2	443
09:04:45	18.05	18.10	18.05	-0.10	2	441
09:04:28	18.00	18.10	18.00	-0.15	2	439
09:04:23	18.00	18.05	18.05	-0.10	14	437
09:04:23	18.00	18.05	18.05	-0.10	2	423
09:04:14	18.05	18.10	18.00	-0.15	5	421
09:04:14	18.05	18.10	18.05	-0.10	2	416
09:04:10	18.00	18.05	18.05	-0.10	7	414
09:04:08	18.00	18.05	18.00	-0.15	1	407
09:04:00	18.05	18.10	18.05	-0.10	2	406
09:03:56	18.05	18.10	18.05	-0.10	7	404
09:03:54	18.05	18.10	18.05	-0.10	1	397
09:03:51	18.05	18.10	18.05	-0.10	1	396
09:03:50	18.00	18.05	18.05	-0.10	5	395
09:03:37	17.95	18.00	18.00	-0.15	2	390
09:03:33	17.95	18.00	18.00	-0.15	10	388
09:03:32	18.00	18.05	18.00	-0.15	2	378
09:03:31	18.00	18.05	18.00	-0.15	2	376
09:03:29	17.95	18.00	18.00	-0.15	20	374
09:03:29	17.95	18.00	18.00	-0.15	2	354
09:03:22	17.95	18.00	17.95	-0.20	2	352
09:03:13	17.95	18.00	18.00	-0.15	1	350
09:03:12	17.95	18.00	17.95	-0.20	3	349
09:03:12	17.95	18.00	18.00	-0.15	1	346
09:03:10	17.95	18.00	17.95	-0.20	2	345
09:03:10	17.95	18.00	18.00	-0.15	5	343
09:03:02	17.95	18.00	18.00	-0.15	5	338
09:03:02	17.95	18.00	18.00	-0.15	1	333
09:02:59	17.95	18.00	18.00	-0.15	2	332
09:02:56	17.95	18.00	18.00	-0.15	1	330
09:02:53	17.95	18.00	18.00	-0.15	1	329
09:02:50	18.00	18.05	18.00	-0.15	10	328
09:02:49	18.00	18.05	18.00	-0.15	4	318
09:02:45	18.00	18.05	18.00	-0.15	5	314
09:02:44	18.00	18.05	18.05	-0.10	1	309
09:02:43	18.00	18.05	18.05	-0.10	1	308
09:02:43	18.00	18.05	18.00	-0.15	1	307
09:02:43	18.00	18.05	18.00	-0.15	4	306
09:02:42	18.00	18.05	18.00	-0.15	1	302
09:02:41	18.00	18.05	18.00	-0.15	1	301
09:02:38	18.00	18.05	18.00	-0.15	10	300
09:02:33	18.00	18.05	18.00	-0.15	15	290
09:02:32	18.00	18.05	18.00	-0.15	10	275
09:02:19	18.00	18.05	18.00	-0.15	4	265
09:02:13	18.00	18.05	18.00	-0.15	2	261
09:02:10	18.00	18.05	18.00	-0.15	1	259
09:02:05	18.00	18.10	18.00	-0.15	1	258
09:01:52	18.00	18.10	18.00	-0.15	6	257
09:01:41	18.00	18.10	18.00	-0.15	2	251
09:01:40	18.05	18.10	18.05	-0.10	5	249
09:01:37	18.00	18.05	18.05	-0.10	20	244
09:01:33	17.95	18.00	18.00	-0.15	5	224
09:01:33	17.95	18.00	18.00	-0.15	20	219
09:01:32	18.00	18.05	18.00	-0.15	24	199
09:01:32	18.00	18.05	18.05	-0.10	1	175
09:01:22	18.00	18.05	18.05	-0.10	2	174
09:01:15	18.00	18.05	18.05	-0.10	1	172
09:01:08	18.00	18.05	18.05	-0.10	10	171
09:01:03	18.00	18.05	18.05	-0.10	1	161
09:01:00	18.00	18.05	18.00	-0.15	2	160
09:01:00	18.00	18.05	18.00	-0.15	2	158
09:00:54	18.00	18.05	18.00	-0.15	10	156
09:00:54	18.00	18.05	18.00	-0.15	1	146
09:00:44	18.00	18.05	18.05	-0.10	1	145
09:00:44	18.00	18.05	18.00	-0.15	3	144
09:00:37	18.00	18.05	18.05	-0.10	2	141
09:00:32	18.05	18.10	18.05	-0.10	8	139
09:00:24	18.05	18.15	18.15	0	1	131
09:00:18	18.10	18.15	18.10	-0.05	15	130
09:00:17	--	--	18.15	0	115	115

　

其他人也逛...

GARMIN VENU 4 45mm

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

Apple iPhone 17 Pro (256G)

麥當勞薯條(中)即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

Dyson WashG1 雙驅四刷無線洗地機

MyCard 2000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MyCard 3000點虛擬點數卡

MyCard 1000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

集保結算所去年賺近80億新年規...

川普關稅遭推翻歐洲議會有意暫...

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

‧台股馬年開紅盤爆量創高上市櫃...
‧美吾華集團3公司拚成長深化品...
‧川普關稅遭最高法院推翻美海關...

加密貨幣

比特幣BTC	64788.06	-3,210.76	-4.72%
以太幣ETH	1863.92	-109.65	-5.56%
瑞波幣XRP	1.36	-0.07	-5.00%
比特幣現金BCH	528.60	-35.60	-6.31%
萊特幣LTC	51.31	-3.64	-6.62%
卡達幣ADA	0.264350	-0.02	-5.60%
波場幣TRX	0.282110	-0.01	-2.35%
恆星幣XLM	0.150621	-0.01	-6.48%

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。