最新[公告] 天正國際:公告本公司114年第四季財務報告董事會召開日期熱門【美股盤後】收漲☆

更新報價

國際中橡 (2104) 橡膠工業上市台泥集團

13.65 ▲+0.10 +0.74% 2.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	21,401	13.60	19	13.65	36	14.00	14.45	13.10	13.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:42:12	13.60	13.65	13.65	+0.10	1	21402
10:40:35	13.60	13.65	13.65	+0.10	2	21401
10:39:58	13.60	13.65	13.65	+0.10	1	21399
10:39:30	13.60	13.65	13.65	+0.10	10	21398
10:39:26	13.60	13.65	13.65	+0.10	2	21388
10:38:53	13.60	13.65	13.60	+0.05	10	21386
10:38:33	13.60	13.65	13.60	+0.05	28	21376
10:38:20	13.60	13.65	13.60	+0.05	4	21348
10:37:57	13.60	13.65	13.60	+0.05	10	21344
10:37:32	13.60	13.65	13.60	+0.05	1	21334
10:37:20	13.60	13.65	13.65	+0.10	3	21333
10:35:55	13.60	13.65	13.65	+0.10	1	21330
10:35:28	13.65	13.70	13.65	+0.10	2	21329
10:35:17	13.60	13.65	13.65	+0.10	2	21327
10:34:59	13.60	13.65	13.65	+0.10	4	21325
10:34:40	13.60	13.65	13.60	+0.05	1	21321
10:34:34	13.60	13.65	13.60	+0.05	5	21320
10:34:10	13.60	13.65	13.60	+0.05	1	21315
10:34:00	13.60	13.65	13.65	+0.10	3	21314
10:33:40	13.65	13.70	13.65	+0.10	1	21311
10:33:34	13.65	13.70	13.60	+0.05	36	21310
10:33:34	13.65	13.70	13.65	+0.10	4	21274
10:33:27	13.65	13.70	13.65	+0.10	1	21270
10:33:19	13.65	13.70	13.65	+0.10	10	21269
10:33:17	13.65	13.70	13.65	+0.10	2	21259
10:33:08	13.65	13.70	13.65	+0.10	17	21257
10:32:49	13.65	13.70	13.70	+0.15	2	21240
10:32:41	13.70	13.75	13.70	+0.15	57	21238
10:32:27	13.70	13.75	13.70	+0.15	22	21181
10:32:16	13.75	13.80	13.75	+0.20	24	21159
10:32:04	13.75	13.80	13.75	+0.20	13	21135
10:31:41	13.75	13.80	13.80	+0.25	1	21122
10:31:26	13.75	13.80	13.80	+0.25	10	21121
10:31:00	13.80	13.85	13.80	+0.25	3	21111
10:30:56	13.80	13.85	13.80	+0.25	3	21108
10:30:55	13.80	13.85	13.80	+0.25	2	21105
10:30:50	13.80	13.85	13.80	+0.25	10	21103
10:30:39	13.80	13.85	13.80	+0.25	6	21093
10:30:13	13.80	13.85	13.80	+0.25	5	21087
10:30:10	13.80	13.85	13.80	+0.25	1	21082
10:30:06	13.80	13.85	13.80	+0.25	1	21081
10:30:02	13.80	13.85	13.85	+0.30	4	21080
10:30:02	13.80	13.85	13.80	+0.25	2	21076
10:30:02	13.80	13.85	13.80	+0.25	10	21074
10:30:01	13.80	13.85	13.80	+0.25	1	21064
10:29:56	13.80	13.85	13.80	+0.25	1	21063
10:29:11	13.75	13.80	13.80	+0.25	3	21062
10:29:07	13.75	13.80	13.80	+0.25	2	21059
10:29:02	13.80	13.85	13.80	+0.25	18	21057
10:28:57	13.80	13.85	13.85	+0.30	5	21039
10:28:55	13.80	13.85	13.85	+0.30	5	21034
10:28:48	13.80	13.90	13.80	+0.25	1	21029
10:28:47	13.80	13.90	13.80	+0.25	20	21028
10:28:46	13.80	13.90	13.80	+0.25	5	21008
10:28:45	13.80	13.90	13.90	+0.35	1	21003
10:28:42	13.80	13.90	13.90	+0.35	3	21002
10:28:38	13.80	13.90	13.90	+0.35	1	20999
10:28:38	13.85	13.90	13.85	+0.30	5	20998
10:28:38	13.85	13.90	13.85	+0.30	1	20993
10:28:35	13.85	13.90	13.85	+0.30	1	20992
10:28:32	13.80	13.85	13.85	+0.30	43	20991
10:28:29	13.75	13.80	13.80	+0.25	88	20948
10:28:28	13.75	13.80	13.80	+0.25	3	20860
10:28:22	13.75	13.80	13.80	+0.25	1	20857
10:28:17	13.75	13.80	13.80	+0.25	1	20856
10:28:13	13.75	13.80	13.80	+0.25	5	20855
10:27:58	13.75	13.80	13.75	+0.20	1	20850
10:27:54	13.70	13.75	13.75	+0.20	2	20849
10:27:49	13.70	13.75	13.75	+0.20	3	20847
10:27:47	13.75	13.80	13.75	+0.20	3	20844
10:27:46	13.75	13.80	13.75	+0.20	10	20841
10:27:44	13.75	13.80	13.75	+0.20	5	20831
10:27:25	13.75	13.80	13.75	+0.20	1	20826
10:27:22	13.75	13.80	13.75	+0.20	14	20825
10:27:18	13.75	13.80	13.75	+0.20	1	20811
10:27:16	13.75	13.80	13.80	+0.25	20	20810
10:27:16	13.75	13.80	13.80	+0.25	20	20790
10:27:05	13.75	13.80	13.75	+0.20	3	20770
10:27:03	13.75	13.80	13.80	+0.25	1	20767
10:26:58	13.75	13.80	13.75	+0.20	1	20766
10:26:58	13.75	13.80	13.80	+0.25	1	20765
10:26:56	13.75	13.80	13.80	+0.25	1	20764
10:26:52	13.75	13.80	13.80	+0.25	5	20763
10:26:47	13.75	13.80	13.80	+0.25	1	20758
10:26:47	13.75	13.80	13.80	+0.25	1	20757
10:26:45	13.75	13.80	13.75	+0.20	1	20756
10:26:44	13.75	13.80	13.80	+0.25	1	20755
10:26:41	13.75	13.80	13.80	+0.25	1	20754
10:26:39	13.75	13.80	13.80	+0.25	4	20753
10:26:15	13.75	13.80	13.80	+0.25	20	20749
10:25:49	13.75	13.80	13.75	+0.20	20	20729
10:25:40	13.75	13.80	13.80	+0.25	1	20709
10:25:35	13.75	13.80	13.75	+0.20	2	20708
10:25:31	13.75	13.80	13.75	+0.20	1	20706
10:25:28	13.75	13.80	13.75	+0.20	2	20705
10:25:28	13.75	13.80	13.75	+0.20	3	20703
10:25:27	13.75	13.80	13.75	+0.20	1	20700
10:25:26	13.75	13.80	13.75	+0.20	1	20699
10:25:26	13.75	13.80	13.75	+0.20	5	20698
10:25:23	13.75	13.80	13.75	+0.20	1	20693
10:25:23	13.75	13.80	13.75	+0.20	1	20692
10:25:22	13.75	13.80	13.75	+0.20	23	20691
10:25:19	13.75	13.80	13.75	+0.20	1	20668
10:25:17	13.75	13.80	13.75	+0.20	10	20667
10:25:11	13.75	13.80	13.80	+0.25	2	20657
10:25:05	13.75	13.80	13.75	+0.20	20	20655
10:25:03	13.75	13.80	13.80	+0.25	1	20635
10:24:58	13.75	13.80	13.75	+0.20	1	20634
10:24:56	13.75	13.80	13.80	+0.25	1	20633
10:24:52	13.75	13.80	13.80	+0.25	1	20632
10:24:41	13.75	13.80	13.75	+0.20	1	20631
10:24:39	13.75	13.80	13.80	+0.25	1	20630
10:24:35	13.75	13.80	13.80	+0.25	3	20629
10:24:13	13.70	13.75	13.80	+0.25	1	20626
10:24:13	13.70	13.75	13.75	+0.20	10	20625
10:24:13	13.70	13.75	13.75	+0.20	1	20615
10:24:08	13.70	13.75	13.75	+0.20	2	20614
10:24:07	13.70	13.75	13.75	+0.20	1	20612
10:24:05	13.70	13.75	13.75	+0.20	5	20611
10:23:54	13.70	13.75	13.75	+0.20	3	20606
10:23:44	13.70	13.75	13.75	+0.20	1	20603
10:23:44	13.70	13.75	13.75	+0.20	1	20602
10:23:36	13.70	13.75	13.75	+0.20	1	20601
10:23:35	13.70	13.75	13.75	+0.20	2	20600
10:23:35	13.70	13.75	13.75	+0.20	2	20598
10:23:35	13.70	13.75	13.75	+0.20	11	20596
10:23:34	13.70	13.75	13.75	+0.20	2	20585
10:23:28	13.70	13.75	13.75	+0.20	1	20583
10:23:25	13.70	13.75	13.75	+0.20	1	20582
10:23:19	13.70	13.75	13.75	+0.20	2	20581
10:23:13	13.70	13.75	13.75	+0.20	1	20579
10:23:11	13.70	13.75	13.75	+0.20	4	20578
10:23:08	13.70	13.75	13.75	+0.20	10	20574
10:23:05	13.70	13.75	13.70	+0.15	10	20564
10:23:00	13.70	13.75	13.75	+0.20	1	20554
10:22:57	13.65	13.70	13.70	+0.15	28	20553
10:22:52	13.65	13.70	13.70	+0.15	2	20525
10:22:44	13.65	13.70	13.65	+0.10	2	20523
10:22:38	13.65	13.70	13.70	+0.15	1	20521
10:22:33	13.65	13.70	13.70	+0.15	3	20520
10:22:21	13.65	13.70	13.70	+0.15	1	20517
10:22:20	13.65	13.70	13.70	+0.15	2	20516
10:22:20	13.65	13.70	13.70	+0.15	1	20514
10:22:17	13.65	13.70	13.70	+0.15	4	20513
10:22:15	13.65	13.70	13.70	+0.15	1	20509
10:22:13	13.65	13.70	13.70	+0.15	2	20508
10:22:13	13.65	13.70	13.70	+0.15	1	20506
10:22:09	13.65	13.70	13.70	+0.15	1	20505
10:22:06	13.65	13.70	13.70	+0.15	2	20504
10:22:00	13.65	13.70	13.65	+0.10	5	20502
10:21:59	13.65	13.70	13.65	+0.10	1	20497
10:21:52	13.60	13.65	13.65	+0.10	26	20496
10:21:52	13.60	13.65	13.65	+0.10	22	20470
10:20:54	13.60	13.65	13.60	+0.05	2	20448
10:20:46	13.55	13.60	13.60	+0.05	16	20446
10:20:46	13.55	13.60	13.60	+0.05	10	20430
10:20:43	13.55	13.60	13.60	+0.05	20	20420
10:20:03	13.55	13.60	13.55	0	2	20400
10:20:02	13.55	13.60	13.60	+0.05	3	20398
10:19:50	13.55	13.60	13.55	0	3	20395
10:19:25	13.55	13.60	13.55	0	1	20392
10:19:12	13.60	13.65	13.60	+0.05	5	20391
10:19:12	13.60	13.65	13.60	+0.05	22	20386
10:19:12	13.60	13.65	13.60	+0.05	7	20364
10:18:59	13.60	13.65	13.65	+0.10	2	20357
10:18:45	13.60	13.65	13.65	+0.10	1	20355
10:18:23	13.60	13.65	13.65	+0.10	10	20354
10:17:59	13.60	13.65	13.65	+0.10	6	20344
10:17:53	13.60	13.65	13.60	+0.05	1	20338
10:17:23	13.60	13.65	13.60	+0.05	3	20337
10:17:23	13.60	13.65	13.60	+0.05	1	20334
10:17:22	13.55	13.60	13.60	+0.05	4	20333
10:17:18	13.55	13.60	13.60	+0.05	5	20329
10:17:15	13.55	13.60	13.60	+0.05	1	20324
10:17:14	13.55	13.60	13.60	+0.05	1	20323
10:17:07	13.55	13.60	13.60	+0.05	2	20322
10:17:07	13.55	13.60	13.60	+0.05	3	20320
10:17:01	13.55	13.60	13.60	+0.05	1	20317
10:16:51	13.55	13.60	13.60	+0.05	10	20316
10:16:39	13.55	13.60	13.60	+0.05	1	20306
10:15:53	13.55	13.60	13.60	+0.05	10	20305
10:15:43	13.55	13.60	13.55	0	1	20295
10:15:40	13.55	13.60	13.60	+0.05	5	20294
10:15:28	13.55	13.60	13.60	+0.05	1	20289
10:15:12	13.55	13.60	13.60	+0.05	2	20288
10:15:11	13.55	13.60	13.60	+0.05	2	20286
10:15:02	13.55	13.60	13.60	+0.05	1	20284
10:14:04	13.55	13.60	13.60	+0.05	5	20283
10:13:56	13.55	13.60	13.55	0	10	20278
10:13:32	13.55	13.60	13.60	+0.05	2	20268
10:13:18	13.55	13.60	13.60	+0.05	1	20266
10:12:41	13.55	13.60	13.60	+0.05	20	20265
10:12:15	13.55	13.60	13.55	0	18	20245
10:12:03	13.55	13.60	13.60	+0.05	1	20227
10:12:01	13.60	13.65	13.60	+0.05	12	20226
10:12:01	13.60	13.65	13.60	+0.05	15	20214
10:11:22	13.60	13.65	13.60	+0.05	5	20199
10:10:31	13.60	13.65	13.60	+0.05	1	20194
10:10:29	13.60	13.65	13.65	+0.10	5	20193
10:10:28	13.60	13.65	13.65	+0.10	10	20188
10:10:24	13.60	13.65	13.60	+0.05	1	20178
10:10:04	13.60	13.65	13.60	+0.05	1	20177
10:10:00	13.60	13.65	13.60	+0.05	3	20176
10:09:48	13.60	13.65	13.60	+0.05	1	20173
10:09:19	13.60	13.65	13.60	+0.05	1	20172
10:08:55	13.60	13.65	13.60	+0.05	1	20171
10:08:44	13.60	13.65	13.60	+0.05	5	20170
10:08:37	13.60	13.65	13.60	+0.05	3	20165
10:08:21	13.60	13.65	13.60	+0.05	1	20162
10:07:58	13.60	13.65	13.60	+0.05	5	20161
10:07:47	13.60	13.65	13.60	+0.05	1	20156
10:07:45	13.60	13.65	13.60	+0.05	1	20155
10:07:02	13.60	13.65	13.60	+0.05	1	20154
10:06:50	13.60	13.65	13.60	+0.05	1	20153
10:06:44	13.60	13.65	13.60	+0.05	5	20152
10:06:31	13.60	13.65	13.65	+0.10	1	20147
10:06:27	13.60	13.65	13.65	+0.10	2	20146
10:06:14	13.60	13.65	13.65	+0.10	20	20144
10:06:09	13.60	13.65	13.65	+0.10	5	20124
10:05:40	13.60	13.65	13.65	+0.10	5	20119
10:05:08	13.60	13.65	13.60	+0.05	10	20114
10:05:00	13.60	13.65	13.60	+0.05	1	20104
10:04:39	13.60	13.65	13.60	+0.05	1	20103
10:04:28	13.60	13.65	13.60	+0.05	3	20102
10:04:24	13.55	13.60	13.60	+0.05	1	20099
10:04:21	13.55	13.60	13.60	+0.05	2	20098
10:04:21	13.55	13.60	13.60	+0.05	30	20096
10:03:48	13.60	13.65	13.60	+0.05	33	20066
10:03:44	13.60	13.65	13.60	+0.05	1	20033
10:03:36	13.60	13.65	13.60	+0.05	1	20032
10:03:14	13.60	13.65	13.60	+0.05	2	20031
10:01:39	13.60	13.65	13.60	+0.05	1	20029
10:01:34	13.60	13.65	13.65	+0.10	10	20028
10:01:22	13.60	13.65	13.60	+0.05	1	20018
10:01:08	13.60	13.65	13.65	+0.10	1	20017
10:01:08	13.60	13.65	13.65	+0.10	10	20016
10:01:03	13.60	13.65	13.65	+0.10	1	20006
10:00:57	13.65	13.70	13.65	+0.10	2	20005
10:00:57	13.60	13.65	13.65	+0.10	28	20003
10:00:35	13.60	13.65	13.65	+0.10	2	19975
10:00:32	13.60	13.65	13.65	+0.10	1	19973
10:00:22	13.60	13.65	13.65	+0.10	1	19972
10:00:13	13.60	13.65	13.65	+0.10	5	19971
09:59:53	13.60	13.65	13.65	+0.10	1	19966
09:59:05	13.55	13.60	13.60	+0.05	5	19965
09:58:42	13.55	13.60	13.55	0	3	19960
09:57:48	13.50	13.55	13.55	0	14	19957
09:57:48	13.50	13.55	13.55	0	37	19943
09:57:45	13.50	13.55	13.50	-0.05	1	19906
09:57:36	13.50	13.55	13.55	0	2	19905
09:57:33	13.45	13.50	13.50	-0.05	18	19903
09:57:33	13.45	13.50	13.50	-0.05	2	19885
09:57:33	13.45	13.50	13.50	-0.05	2	19883
09:57:33	13.50	13.55	13.50	-0.05	45	19881
09:57:08	13.50	13.55	13.50	-0.05	1	19836
09:57:00	13.50	13.55	13.50	-0.05	15	19835
09:56:41	13.55	13.60	13.55	0	33	19820
09:56:39	13.50	13.55	13.55	0	11	19787
09:56:39	13.50	13.55	13.55	0	17	19776
09:56:39	13.55	13.60	13.55	0	22	19759
09:56:35	13.55	13.60	13.55	0	1	19737
09:56:29	13.55	13.60	13.55	0	1	19736
09:56:16	13.55	13.60	13.60	+0.05	1	19735
09:56:08	13.55	13.60	13.55	0	1	19734
09:56:07	13.55	13.60	13.55	0	2	19733
09:56:02	13.55	13.60	13.55	0	1	19731
09:56:02	13.55	13.60	13.55	0	10	19730
09:55:57	13.55	13.60	13.55	0	1	19720
09:55:57	13.55	13.60	13.55	0	3	19719
09:55:57	13.55	13.60	13.55	0	1	19716
09:55:57	13.55	13.60	13.55	0	1	19715
09:55:56	13.50	13.55	13.55	0	18	19714
09:55:56	13.55	13.60	13.55	0	12	19696
09:55:47	13.55	13.60	13.55	0	1	19684
09:55:43	13.55	13.60	13.55	0	1	19683
09:55:43	13.55	13.60	13.55	0	1	19682
09:55:42	13.60	13.65	13.60	+0.05	12	19681
09:55:34	13.60	13.65	13.60	+0.05	1	19669
09:55:30	13.60	13.65	13.65	+0.10	1	19668
09:55:20	13.60	13.65	13.60	+0.05	2	19667
09:55:13	13.60	13.65	13.60	+0.05	1	19665
09:55:13	13.60	13.65	13.60	+0.05	5	19664
09:55:13	13.60	13.65	13.60	+0.05	1	19659
09:55:12	13.60	13.65	13.60	+0.05	7	19658
09:54:14	13.55	13.60	13.60	+0.05	7	19651
09:54:13	13.60	13.65	13.50	-0.05	3	19644
09:54:13	13.60	13.65	13.55	0	61	19641
09:54:13	13.60	13.65	13.60	+0.05	36	19580
09:53:50	13.55	13.60	13.60	+0.05	11	19544
09:53:33	13.55	13.60	13.60	+0.05	1	19533
09:53:24	13.60	13.65	13.60	+0.05	8	19532
09:53:21	13.60	13.65	13.60	+0.05	5	19524
09:53:08	13.60	13.65	13.60	+0.05	2	19519
09:53:08	13.55	13.60	13.60	+0.05	1	19517
09:53:07	13.55	13.60	13.60	+0.05	2	19516
09:53:05	13.55	13.60	13.60	+0.05	2	19514
09:53:00	13.55	13.60	13.60	+0.05	2	19512
09:52:52	13.60	13.65	13.60	+0.05	53	19510
09:52:48	13.65	13.70	13.65	+0.10	1	19457
09:52:48	13.60	13.65	13.65	+0.10	9	19456
09:52:40	13.60	13.65	13.65	+0.10	2	19447
09:52:26	13.60	13.65	13.65	+0.10	10	19445
09:52:19	13.60	13.65	13.60	+0.05	1	19435
09:51:49	13.60	13.65	13.65	+0.10	1	19434
09:51:47	13.60	13.65	13.60	+0.05	1	19433
09:51:46	13.65	13.70	13.65	+0.10	19	19432
09:51:43	13.70	13.75	13.70	+0.15	10	19413
09:51:36	13.70	13.75	13.70	+0.15	1	19403
09:51:35	13.70	13.75	13.70	+0.15	2	19402
09:51:34	13.70	13.75	13.70	+0.15	1	19400
09:51:33	13.65	13.70	13.70	+0.15	16	19399
09:51:30	13.65	13.70	13.70	+0.15	20	19383
09:51:22	13.65	13.70	13.70	+0.15	1	19363
09:51:14	13.65	13.70	13.70	+0.15	1	19362
09:50:46	13.65	13.70	13.70	+0.15	1	19361
09:50:46	13.65	13.70	13.70	+0.15	2	19360
09:50:46	13.65	13.70	13.70	+0.15	1	19358
09:50:43	13.65	13.70	13.70	+0.15	2	19357
09:50:38	13.70	13.75	13.70	+0.15	1	19355
09:50:38	13.70	13.75	13.70	+0.15	12	19354
09:50:38	13.70	13.75	13.70	+0.15	10	19342
09:50:37	13.70	13.75	13.70	+0.15	2	19332
09:50:24	13.70	13.75	13.70	+0.15	10	19330
09:50:20	13.70	13.75	13.75	+0.20	1	19320
09:50:08	13.70	13.75	13.70	+0.15	1	19319
09:50:03	13.70	13.75	13.75	+0.20	1	19318
09:50:03	13.70	13.75	13.75	+0.20	5	19317
09:49:58	13.70	13.75	13.75	+0.20	1	19312
09:49:54	13.70	13.75	13.75	+0.20	1	19311
09:49:49	13.70	13.75	13.70	+0.15	1	19310
09:49:49	13.70	13.75	13.75	+0.20	1	19309
09:49:46	13.70	13.75	13.75	+0.20	2	19308
09:49:38	13.70	13.75	13.70	+0.15	10	19306
09:49:35	13.70	13.75	13.75	+0.20	3	19296
09:49:34	13.70	13.75	13.75	+0.20	1	19293
09:49:30	13.70	13.75	13.75	+0.20	1	19292
09:49:27	13.70	13.75	13.75	+0.20	1	19291
09:49:16	13.70	13.75	13.70	+0.15	15	19290
09:49:10	13.75	13.80	13.75	+0.20	1	19275
09:49:07	13.70	13.80	13.80	+0.25	1	19274
09:48:58	13.70	13.75	13.75	+0.20	1	19273
09:48:50	13.70	13.75	13.75	+0.20	3	19272
09:48:43	13.75	13.80	13.75	+0.20	10	19269
09:48:43	13.75	13.80	13.75	+0.20	1	19259
09:48:43	13.75	13.80	13.75	+0.20	1	19258
09:48:43	13.75	13.80	13.75	+0.20	3	19257
09:48:43	13.75	13.80	13.75	+0.20	1	19254
09:48:37	13.75	13.80	13.75	+0.20	1	19253
09:48:36	13.75	13.80	13.80	+0.25	2	19252
09:48:32	13.75	13.80	13.80	+0.25	2	19250
09:48:21	13.75	13.80	13.80	+0.25	5	19248
09:48:16	13.70	13.75	13.75	+0.20	10	19243
09:48:08	13.75	13.80	13.75	+0.20	3	19233
09:48:08	13.75	13.80	13.75	+0.20	9	19230
09:48:08	13.70	13.75	13.75	+0.20	11	19221
09:48:04	13.70	13.75	13.75	+0.20	3	19210
09:48:01	13.70	13.75	13.70	+0.15	1	19207
09:47:57	13.70	13.75	13.75	+0.20	1	19206
09:47:51	13.70	13.75	13.75	+0.20	1	19205
09:47:48	13.70	13.75	13.75	+0.20	2	19204
09:47:46	13.70	13.75	13.70	+0.15	2	19202
09:47:27	13.70	13.75	13.70	+0.15	7	19200
09:47:24	13.70	13.75	13.75	+0.20	1	19193
09:47:05	13.65	13.70	13.75	+0.20	2	19192
09:47:05	13.65	13.70	13.70	+0.15	3	19190
09:47:01	13.65	13.70	13.70	+0.15	5	19187
09:47:01	13.65	13.70	13.70	+0.15	14	19182
09:46:54	13.65	13.70	13.70	+0.15	5	19168
09:46:51	13.65	13.70	13.65	+0.10	3	19163
09:46:49	13.70	13.75	13.70	+0.15	2	19160
09:46:49	13.70	13.75	13.70	+0.15	32	19158
09:46:49	13.70	13.75	13.70	+0.15	14	19126
09:46:49	13.70	13.75	13.70	+0.15	14	19112
09:46:49	13.70	13.75	13.70	+0.15	39	19098
09:46:41	13.70	13.75	13.75	+0.20	1	19059
09:46:40	13.70	13.75	13.75	+0.20	3	19058
09:46:38	13.70	13.75	13.75	+0.20	1	19055
09:46:38	13.70	13.75	13.70	+0.15	10	19054
09:46:32	13.70	13.75	13.75	+0.20	35	19044
09:46:27	13.70	13.75	13.75	+0.20	1	19009
09:46:23	13.70	13.75	13.70	+0.15	40	19008
09:46:21	13.70	13.75	13.70	+0.15	2	18968
09:46:16	13.70	13.75	13.70	+0.15	2	18966
09:46:11	13.70	13.75	13.75	+0.20	2	18964
09:46:00	13.70	13.75	13.75	+0.20	1	18962
09:45:59	13.65	13.70	13.70	+0.15	6	18961
09:45:57	13.65	13.70	13.70	+0.15	2	18955
09:45:56	13.65	13.70	13.70	+0.15	3	18953
09:45:42	13.65	13.70	13.70	+0.15	1	18950
09:45:29	13.60	13.70	13.70	+0.15	2	18949
09:45:23	13.60	13.65	13.65	+0.10	10	18947
09:45:14	13.60	13.65	13.65	+0.10	1	18937
09:44:57	13.60	13.65	13.60	+0.05	10	18936
09:44:55	13.60	13.65	13.65	+0.10	1	18926
09:44:21	13.65	13.70	13.65	+0.10	1	18925
09:44:21	13.65	13.70	13.65	+0.10	1	18924
09:44:21	13.65	13.70	13.65	+0.10	2	18923
09:44:21	13.65	13.70	13.65	+0.10	3	18921
09:44:21	13.65	13.70	13.65	+0.10	2	18918
09:44:21	13.65	13.70	13.65	+0.10	2	18916
09:44:21	13.60	13.65	13.65	+0.10	28	18914
09:44:05	13.60	13.65	13.65	+0.10	5	18886
09:43:45	13.60	13.65	13.65	+0.10	2	18881
09:43:41	13.60	13.65	13.65	+0.10	2	18879
09:43:20	13.60	13.65	13.60	+0.05	2	18877
09:43:16	13.55	13.60	13.60	+0.05	30	18875
09:43:11	13.55	13.60	13.55	0	2	18845
09:43:07	13.55	13.60	13.55	0	1	18843
09:42:56	13.55	13.60	13.55	0	1	18842
09:42:26	13.55	13.60	13.55	0	1	18841
09:42:18	13.50	13.60	13.60	+0.05	3	18840
09:42:17	13.55	13.60	13.55	0	1	18837
09:42:16	13.55	13.60	13.55	0	8	18836
09:42:10	13.50	13.55	13.55	0	3	18828
09:42:10	13.50	13.55	13.55	0	1	18825
09:42:05	13.50	13.55	13.55	0	3	18824
09:42:04	13.50	13.55	13.50	-0.05	3	18821
09:41:54	13.50	13.55	13.50	-0.05	3	18818
09:41:49	13.50	13.55	13.50	-0.05	1	18815
09:41:46	13.45	13.50	13.50	-0.05	2	18814
09:41:46	13.45	13.50	13.50	-0.05	22	18812
09:41:40	13.45	13.50	13.50	-0.05	3	18790
09:41:37	13.45	13.50	13.50	-0.05	1	18787
09:41:30	13.50	13.55	13.50	-0.05	8	18786
09:41:30	13.50	13.55	13.50	-0.05	40	18778
09:41:30	13.50	13.55	13.50	-0.05	18	18738
09:41:29	13.55	13.60	13.55	0	2	18720
09:41:21	13.55	13.60	13.55	0	5	18718
09:41:16	13.50	13.55	13.55	0	4	18713
09:41:14	13.50	13.55	13.55	0	1	18709
09:41:12	13.50	13.55	13.50	-0.05	5	18708
09:41:06	13.55	13.60	13.55	0	11	18703
09:40:50	13.55	13.60	13.60	+0.05	2	18692
09:40:46	13.55	13.60	13.60	+0.05	10	18690
09:40:46	13.55	13.60	13.60	+0.05	1	18680
09:40:44	13.60	13.65	13.60	+0.05	1	18679
09:40:37	13.55	13.65	13.65	+0.10	1	18678
09:40:26	13.55	13.60	13.60	+0.05	2	18677
09:40:26	13.55	13.60	13.60	+0.05	22	18675
09:40:12	13.55	13.60	13.55	0	1	18653
09:40:12	13.55	13.60	13.60	+0.05	4	18652
09:40:11	13.50	13.55	13.55	0	12	18648
09:40:02	13.50	13.55	13.50	-0.05	1	18636
09:39:57	13.50	13.55	13.55	0	2	18635
09:39:55	13.50	13.55	13.55	0	3	18633
09:39:55	13.50	13.55	13.50	-0.05	4	18630
09:39:53	13.50	13.55	13.50	-0.05	1	18626
09:39:46	13.50	13.55	13.50	-0.05	1	18625
09:39:42	13.50	13.55	13.55	0	5	18624
09:39:35	13.50	13.55	13.55	0	5	18619
09:39:33	13.50	13.55	13.55	0	3	18614
09:39:29	13.50	13.55	13.55	0	1	18611
09:39:20	13.50	13.55	13.55	0	2	18610
09:39:18	13.50	13.55	13.55	0	1	18608
09:39:17	13.50	13.55	13.50	-0.05	1	18607
09:39:17	13.50	13.55	13.55	0	1	18606
09:39:06	13.50	13.55	13.55	0	20	18605
09:39:06	13.50	13.55	13.55	0	2	18585
09:39:03	13.50	13.55	13.55	0	1	18583
09:38:53	13.45	13.55	13.55	0	1	18582
09:38:53	13.45	13.50	13.50	-0.05	14	18581
09:38:53	13.45	13.50	13.50	-0.05	40	18567
09:38:53	13.40	13.45	13.45	-0.10	117	18527
09:38:53	13.40	13.45	13.45	-0.10	2	18410
09:38:39	13.40	13.45	13.45	-0.10	4	18408
09:38:36	13.40	13.45	13.40	-0.15	2	18404
09:38:36	13.40	13.45	13.40	-0.15	1	18402
09:38:18	13.40	13.45	13.40	-0.15	1	18401
09:38:17	13.40	13.45	13.40	-0.15	1	18400
09:38:10	13.40	13.45	13.45	-0.10	1	18399
09:38:05	13.40	13.45	13.45	-0.10	5	18398
09:38:01	13.35	13.40	13.45	-0.10	38	18393
09:38:01	13.35	13.40	13.40	-0.15	12	18355
09:37:51	13.30	13.35	13.35	-0.20	8	18343
09:37:50	13.30	13.35	13.35	-0.20	1	18335
09:37:38	13.30	13.35	13.35	-0.20	1	18334
09:37:36	13.30	13.35	13.35	-0.20	1	18333
09:37:33	13.30	13.35	13.35	-0.20	1	18332
09:37:26	13.30	13.35	13.30	-0.25	20	18331
09:37:21	13.25	13.30	13.30	-0.25	20	18311
09:37:10	13.25	13.30	13.30	-0.25	1	18291
09:37:09	13.20	13.25	13.25	-0.30	10	18290
09:37:09	13.25	13.30	13.25	-0.30	10	18280
09:37:09	13.25	13.30	13.25	-0.30	7	18270
09:37:00	13.25	13.30	13.25	-0.30	1	18263
09:36:59	13.25	13.30	13.25	-0.30	10	18262
09:36:38	13.25	13.30	13.30	-0.25	1	18252
09:36:35	13.25	13.30	13.30	-0.25	3	18251
09:36:33	13.30	13.35	13.30	-0.25	11	18248
09:36:33	13.30	13.35	13.30	-0.25	9	18237
09:36:23	13.25	13.30	13.30	-0.25	13	18228
09:36:23	13.25	13.30	13.25	-0.30	1	18215
09:36:23	13.25	13.30	13.25	-0.30	7	18214
09:36:18	13.25	13.30	13.25	-0.30	1	18207
09:36:17	13.25	13.30	13.25	-0.30	4	18206
09:36:14	13.25	13.30	13.25	-0.30	1	18202
09:36:14	13.25	13.30	13.25	-0.30	7	18201
09:36:04	13.25	13.30	13.25	-0.30	1	18194
09:36:01	13.25	13.30	13.25	-0.30	1	18193
09:35:59	13.25	13.30	13.30	-0.25	1	18192
09:35:56	13.25	13.30	13.25	-0.30	4	18191
09:35:56	13.30	13.35	13.30	-0.25	16	18187
09:35:56	13.30	13.35	13.30	-0.25	15	18171
09:35:49	13.30	13.35	13.30	-0.25	1	18156
09:35:14	13.30	13.35	13.30	-0.25	1	18155
09:35:13	13.30	13.35	13.30	-0.25	10	18154
09:35:08	13.30	13.35	13.30	-0.25	1	18144
09:35:06	13.30	13.35	13.35	-0.20	1	18143
09:35:06	13.30	13.35	13.35	-0.20	10	18142
09:35:05	13.30	13.35	13.30	-0.25	1	18132
09:34:43	13.35	13.40	13.35	-0.20	4	18131
09:34:41	13.35	13.40	13.35	-0.20	10	18127
09:34:38	13.35	13.40	13.40	-0.15	4	18117
09:34:35	13.35	13.40	13.40	-0.15	1	18113
09:34:35	13.40	13.45	13.40	-0.15	4	18112
09:34:35	13.40	13.45	13.40	-0.15	30	18108
09:34:35	13.40	13.45	13.40	-0.15	1	18078
09:34:23	13.40	13.45	13.45	-0.10	1	18077
09:34:20	13.40	13.45	13.45	-0.10	2	18076
09:34:09	13.40	13.45	13.40	-0.15	1	18074
09:34:07	13.35	13.40	13.40	-0.15	18	18073
09:34:05	13.35	13.40	13.40	-0.15	10	18055
09:34:04	13.35	13.40	13.40	-0.15	1	18045
09:34:00	13.35	13.40	13.40	-0.15	1	18044
09:33:59	13.35	13.40	13.40	-0.15	2	18043
09:33:58	13.35	13.40	13.40	-0.15	1	18041
09:33:56	13.35	13.40	13.40	-0.15	1	18040
09:33:52	13.35	13.40	13.40	-0.15	1	18039
09:33:48	13.35	13.40	13.40	-0.15	2	18038
09:33:40	13.35	13.40	13.40	-0.15	1	18036
09:33:35	13.35	13.40	13.40	-0.15	1	18035
09:33:18	13.30	13.35	13.35	-0.20	21	18034
09:33:18	13.30	13.35	13.35	-0.20	1	18013
09:33:09	13.30	13.35	13.30	-0.25	1	18012
09:32:58	13.25	13.30	13.30	-0.25	3	18011
09:32:58	13.25	13.30	13.30	-0.25	6	18008
09:32:58	13.25	13.30	13.30	-0.25	2	18002
09:32:58	13.30	13.35	13.30	-0.25	3	18000
09:32:52	13.30	13.35	13.30	-0.25	2	17997
09:32:33	13.30	13.35	13.30	-0.25	2	17995
09:32:27	13.25	13.30	13.30	-0.25	4	17993
09:32:16	13.30	13.35	13.30	-0.25	32	17989
09:31:59	13.30	13.35	13.30	-0.25	4	17957
09:31:58	13.30	13.35	13.35	-0.20	20	17953
09:31:55	13.30	13.35	13.30	-0.25	1	17933
09:31:54	13.30	13.35	13.30	-0.25	9	17932
09:31:53	13.30	13.35	13.30	-0.25	1	17923
09:31:51	13.30	13.35	13.30	-0.25	4	17922
09:31:45	13.30	13.35	13.35	-0.20	4	17918
09:31:43	13.30	13.35	13.30	-0.25	1	17914
09:31:38	13.30	13.35	13.30	-0.25	2	17913
09:31:30	13.30	13.35	13.35	-0.20	2	17911
09:31:04	13.30	13.35	13.35	-0.20	5	17909
09:30:49	13.35	13.40	13.35	-0.20	5	17904
09:30:49	13.35	13.40	13.35	-0.20	8	17899
09:30:40	13.35	13.40	13.35	-0.20	4	17891
09:30:39	13.35	13.40	13.35	-0.20	10	17887
09:30:38	13.35	13.40	13.35	-0.20	13	17877
09:30:38	13.30	13.35	13.35	-0.20	2	17864
09:30:21	13.30	13.35	13.35	-0.20	5	17862
09:30:14	13.30	13.35	13.35	-0.20	1	17857
09:30:09	13.30	13.35	13.35	-0.20	3	17856
09:30:04	13.35	13.40	13.35	-0.20	2	17853
09:29:58	13.30	13.35	13.35	-0.20	1	17851
09:29:57	13.30	13.35	13.35	-0.20	1	17850
09:29:53	13.30	13.35	13.30	-0.25	2	17849
09:29:46	13.25	13.30	13.30	-0.25	1	17847
09:29:41	13.25	13.30	13.30	-0.25	1	17846
09:29:33	13.25	13.35	13.25	-0.30	1	17845
09:29:30	13.30	13.35	13.30	-0.25	1	17844
09:29:30	13.30	13.35	13.30	-0.25	1	17843
09:29:28	13.35	13.40	13.35	-0.20	8	17842
09:29:28	13.35	13.40	13.35	-0.20	2	17834
09:29:18	13.25	13.35	13.25	-0.30	1	17832
09:29:15	13.25	13.30	13.30	-0.25	6	17831
09:29:15	13.25	13.30	13.30	-0.25	2	17825
09:29:14	13.30	13.35	13.25	-0.30	32	17823
09:29:14	13.30	13.35	13.30	-0.25	18	17791
09:29:13	13.25	13.30	13.30	-0.25	47	17773
09:29:08	13.25	13.30	13.30	-0.25	2	17726
09:29:04	13.25	13.30	13.30	-0.25	3	17724
09:29:03	13.25	13.30	13.30	-0.25	1	17721
09:28:58	13.30	13.35	13.30	-0.25	46	17720
09:28:58	13.30	13.35	13.30	-0.25	1	17674
09:28:55	13.30	13.35	13.35	-0.20	2	17673
09:28:45	13.30	13.35	13.30	-0.25	5	17671
09:28:36	13.30	13.35	13.35	-0.20	2	17666
09:28:36	13.30	13.35	13.30	-0.25	3	17664
09:28:32	13.35	13.40	13.35	-0.20	1	17661
09:28:32	13.30	13.35	13.35	-0.20	1	17660
09:28:31	13.35	13.40	13.35	-0.20	6	17659
09:28:31	13.35	13.40	13.35	-0.20	11	17653
09:28:31	13.30	13.35	13.35	-0.20	3	17642
09:28:30	13.30	13.35	13.35	-0.20	10	17639
09:28:23	13.30	13.35	13.35	-0.20	2	17629
09:28:22	13.30	13.35	13.35	-0.20	1	17627
09:28:22	13.30	13.35	13.35	-0.20	2	17626
09:28:20	13.35	13.40	13.35	-0.20	7	17624
09:28:20	13.30	13.35	13.35	-0.20	10	17617
09:28:15	13.30	13.35	13.35	-0.20	2	17607
09:28:12	13.30	13.35	13.35	-0.20	2	17605
09:28:04	13.30	13.35	13.35	-0.20	4	17603
09:27:59	13.25	13.35	13.25	-0.30	1	17599
09:27:58	13.25	13.35	13.35	-0.20	3	17598
09:27:57	13.25	13.35	13.25	-0.30	10	17595
09:27:54	13.25	13.30	13.30	-0.25	12	17585
09:27:54	13.25	13.30	13.30	-0.25	14	17573
09:27:54	13.25	13.30	13.30	-0.25	4	17559
09:27:46	13.25	13.30	13.25	-0.30	1	17555
09:27:44	13.25	13.30	13.30	-0.25	1	17554
09:27:38	13.25	13.30	13.25	-0.30	1	17553
09:27:37	13.25	13.30	13.30	-0.25	2	17552
09:27:29	13.25	13.30	13.25	-0.30	2	17550
09:27:29	13.25	13.30	13.25	-0.30	4	17548
09:27:27	13.20	13.25	13.25	-0.30	16	17544
09:27:27	13.20	13.25	13.25	-0.30	39	17528
09:27:26	13.15	13.20	13.20	-0.35	30	17489
09:27:24	13.15	13.20	13.15	-0.40	3	17459
09:27:19	13.15	13.20	13.15	-0.40	2	17456
09:27:19	13.15	13.20	13.20	-0.35	3	17454
09:27:13	13.15	13.20	13.20	-0.35	1	17451
09:27:11	13.15	13.20	13.15	-0.40	10	17450
09:27:06	13.15	13.20	13.15	-0.40	1	17440
09:27:05	13.10	13.15	13.15	-0.40	2	17439
09:27:05	13.15	13.20	13.15	-0.40	18	17437
09:27:02	13.15	13.20	13.15	-0.40	8	17419
09:27:02	13.15	13.20	13.15	-0.40	1	17411
09:27:02	13.15	13.20	13.10	-0.45	4	17410
09:27:02	13.15	13.20	13.15	-0.40	26	17406
09:27:01	13.15	13.20	13.20	-0.35	1	17380
09:27:01	13.15	13.20	13.15	-0.40	10	17379
09:27:00	13.15	13.20	13.15	-0.40	1	17369
09:26:59	13.15	13.20	13.20	-0.35	1	17368
09:26:57	13.15	13.20	13.15	-0.40	5	17367
09:26:56	13.15	13.20	13.15	-0.40	8	17362
09:26:54	13.15	13.20	13.20	-0.35	1	17354
09:26:53	13.15	13.20	13.15	-0.40	1	17353
09:26:51	13.15	13.20	13.15	-0.40	10	17352
09:26:51	13.15	13.20	13.15	-0.40	1	17342
09:26:51	13.15	13.20	13.15	-0.40	1	17341
09:26:50	13.15	13.20	13.20	-0.35	1	17340
09:26:50	13.15	13.20	13.15	-0.40	1	17339
09:26:49	13.15	13.20	13.20	-0.35	2	17338
09:26:49	13.15	13.20	13.20	-0.35	1	17336
09:26:47	13.15	13.20	13.20	-0.35	1	17335
09:26:47	13.15	13.20	13.20	-0.35	1	17334
09:26:45	13.15	13.20	13.20	-0.35	1	17333
09:26:44	13.20	13.25	13.20	-0.35	15	17332
09:26:41	13.15	13.25	13.25	-0.30	1	17317
09:26:40	13.20	13.25	13.20	-0.35	12	17316
09:26:40	13.20	13.25	13.20	-0.35	1	17304
09:26:36	13.20	13.25	13.25	-0.30	1	17303
09:26:31	13.20	13.25	13.20	-0.35	7	17302
09:26:31	13.20	13.25	13.20	-0.35	120	17295
09:26:28	13.20	13.25	13.25	-0.30	24	17175
09:26:28	13.20	13.25	13.20	-0.35	1	17151
09:26:25	13.20	13.25	13.20	-0.35	1	17150
09:26:24	13.20	13.25	13.20	-0.35	15	17149
09:26:23	13.20	13.25	13.25	-0.30	1	17134
09:26:23	13.25	13.30	13.20	-0.35	1	17133
09:26:23	13.25	13.30	13.25	-0.30	9	17132
09:26:23	13.25	13.30	13.25	-0.30	10	17123
09:26:20	13.25	13.30	13.25	-0.30	10	17113
09:26:13	13.25	13.30	13.25	-0.30	7	17103
09:26:11	13.25	13.30	13.25	-0.30	2	17096
09:26:11	13.25	13.30	13.30	-0.25	2	17094
09:26:07	13.25	13.30	13.30	-0.25	1	17092
09:26:05	13.25	13.30	13.30	-0.25	2	17091
09:26:05	13.30	13.35	13.30	-0.25	11	17089
09:26:05	13.30	13.35	13.30	-0.25	5	17078
09:25:58	13.30	13.35	13.35	-0.20	1	17073
09:25:54	13.30	13.35	13.30	-0.25	1	17072
09:25:54	13.30	13.35	13.30	-0.25	1	17071
09:25:53	13.30	13.35	13.30	-0.25	1	17070
09:25:53	13.25	13.35	13.25	-0.30	1	17069
09:25:52	13.30	13.35	13.30	-0.25	21	17068
09:25:49	13.25	13.30	13.30	-0.25	1	17047
09:25:49	13.25	13.35	13.25	-0.30	2	17046
09:25:47	13.25	13.35	13.25	-0.30	1	17044
09:25:43	13.25	13.35	13.25	-0.30	2	17043
09:25:43	13.25	13.35	13.35	-0.20	10	17041
09:25:41	13.20	13.25	13.25	-0.30	3	17031
09:25:41	13.20	13.25	13.25	-0.30	2	17028
09:25:41	13.25	13.35	13.25	-0.30	15	17026
09:25:39	13.30	13.35	13.30	-0.25	8	17011
09:25:39	13.25	13.30	13.30	-0.25	12	17003
09:25:36	13.25	13.35	13.25	-0.30	18	16991
09:25:36	13.30	13.40	13.30	-0.25	22	16973
09:25:36	13.30	13.40	13.30	-0.25	5	16951
09:25:35	13.35	13.40	13.35	-0.20	8	16946
09:25:35	13.35	13.40	13.35	-0.20	4	16938
09:25:35	13.30	13.40	13.40	-0.15	50	16934
09:25:33	13.25	13.35	13.25	-0.30	23	16884
09:25:33	13.30	13.40	13.30	-0.25	20	16861
09:25:32	13.30	13.40	13.30	-0.25	1	16841
09:25:30	13.30	13.40	13.30	-0.25	20	16840
09:25:29	13.20	13.30	13.40	-0.15	340	16820
09:25:29	13.20	13.30	13.35	-0.20	24	16480
09:25:29	13.20	13.30	13.30	-0.25	36	16456
09:25:29	13.20	13.30	13.20	-0.35	10	16420
09:25:28	13.25	13.30	13.25	-0.30	20	16410
09:25:27	13.25	13.30	13.30	-0.25	1	16390
09:25:26	13.25	13.30	13.30	-0.25	1	16389
09:25:24	13.30	13.35	13.30	-0.25	22	16388
09:25:20	13.30	13.35	13.30	-0.25	1	16366
09:25:19	13.30	13.35	13.30	-0.25	10	16365
09:25:17	13.30	13.35	13.35	-0.20	2	16355
09:25:16	13.30	13.35	13.30	-0.25	33	16353
09:25:16	13.30	13.35	13.30	-0.25	1	16320
09:25:15	13.35	13.40	13.35	-0.20	21	16319
09:25:15	13.35	13.40	13.35	-0.20	9	16298
09:25:15	13.35	13.40	13.35	-0.20	40	16289
09:25:15	13.40	13.45	13.40	-0.15	25	16249
09:25:14	13.40	13.45	13.40	-0.15	50	16224
09:25:11	13.40	13.45	13.40	-0.15	6	16174
09:25:11	13.40	13.45	13.40	-0.15	5	16168
09:25:11	13.40	13.45	13.40	-0.15	10	16163
09:25:01	13.45	13.50	13.45	-0.10	24	16153
09:25:01	13.45	13.50	13.45	-0.10	31	16129
09:25:00	13.50	13.55	13.50	-0.05	190	16098
09:25:00	13.50	13.55	13.50	-0.05	7	15908
09:24:56	13.50	13.55	13.55	0	4	15901
09:24:31	13.50	13.55	13.55	0	1	15897
09:24:31	13.50	13.55	13.55	0	10	15896
09:24:20	13.50	13.55	13.55	0	3	15886
09:24:20	13.50	13.55	13.50	-0.05	15	15883
09:24:19	13.55	13.60	13.55	0	96	15868
09:24:15	13.55	13.60	13.55	0	11	15772
09:24:12	13.55	13.60	13.60	+0.05	1	15761
09:24:10	13.55	13.60	13.60	+0.05	5	15760
09:24:07	13.55	13.60	13.60	+0.05	4	15755
09:24:06	13.60	13.65	13.60	+0.05	51	15751
09:24:06	13.60	13.65	13.60	+0.05	10	15700
09:24:05	13.65	13.70	13.65	+0.10	8	15690
09:24:05	13.65	13.70	13.65	+0.10	5	15682
09:24:05	13.70	13.75	13.70	+0.15	6	15677
09:24:05	13.70	13.75	13.70	+0.15	8	15671
09:24:05	13.60	13.65	13.80	+0.25	316	15663
09:24:05	13.60	13.65	13.75	+0.20	23	15347
09:24:05	13.60	13.65	13.70	+0.15	21	15324
09:24:05	13.60	13.65	13.65	+0.10	30	15303
09:24:00	13.60	13.65	13.60	+0.05	3	15273
09:23:56	13.60	13.65	13.65	+0.10	2	15270
09:23:54	13.60	13.65	13.60	+0.05	11	15268
09:23:53	13.60	13.65	13.65	+0.10	4	15257
09:23:48	13.60	13.65	13.60	+0.05	9	15253
09:23:44	13.60	13.65	13.65	+0.10	1	15244
09:23:41	13.65	13.70	13.65	+0.10	4	15243
09:23:41	13.65	13.70	13.65	+0.10	2	15239
09:23:41	13.65	13.70	13.65	+0.10	5	15237
09:23:41	13.65	13.75	13.65	+0.10	11	15232
09:23:41	13.65	13.75	13.65	+0.10	32	15221
09:23:41	13.60	13.65	13.80	+0.25	235	15189
09:23:41	13.60	13.65	13.75	+0.20	23	14954
09:23:41	13.60	13.65	13.70	+0.15	130	14931
09:23:41	13.60	13.65	13.65	+0.10	12	14801
09:23:36	13.55	13.60	13.65	+0.10	21	14789
09:23:36	13.55	13.60	13.60	+0.05	9	14768
09:23:36	13.55	13.60	13.60	+0.05	1	14759
09:23:32	13.60	13.65	13.60	+0.05	5	14758
09:23:26	13.60	13.65	13.60	+0.05	2	14753
09:23:25	13.55	13.60	13.60	+0.05	20	14751
09:23:24	13.55	13.60	13.60	+0.05	20	14731
09:23:21	13.55	13.60	13.55	0	10	14711
09:23:18	13.55	13.60	13.60	+0.05	20	14701
09:23:12	13.55	13.60	13.55	0	10	14681
09:23:02	13.60	13.65	13.60	+0.05	20	14671
09:22:58	13.55	13.60	13.60	+0.05	22	14651
09:22:57	13.55	13.60	13.60	+0.05	10	14629
09:22:57	13.55	13.60	13.60	+0.05	10	14619
09:22:43	13.55	13.60	13.60	+0.05	4	14609
09:22:43	13.55	13.60	13.60	+0.05	5	14605
09:22:43	13.55	13.60	13.60	+0.05	50	14600
09:22:40	13.55	13.60	13.55	0	1	14550
09:22:36	13.55	13.60	13.60	+0.05	2	14549
09:22:36	13.55	13.60	13.60	+0.05	50	14547
09:22:34	13.55	13.60	13.55	0	10	14497
09:22:32	13.55	13.60	13.60	+0.05	1	14487
09:22:32	13.60	13.70	13.60	+0.05	18	14486
09:22:28	13.55	13.60	13.60	+0.05	1	14468
09:22:27	13.65	13.70	13.65	+0.10	17	14467
09:22:27	13.65	13.70	13.65	+0.10	1	14450
09:22:27	13.55	13.60	13.65	+0.10	28	14449
09:22:27	13.55	13.60	13.60	+0.05	4	14421
09:22:24	13.55	13.60	13.60	+0.05	10	14417
09:22:20	13.55	13.60	13.60	+0.05	10	14407
09:22:17	13.55	13.60	13.55	0	10	14397
09:22:11	13.55	13.65	13.55	0	10	14387
09:22:11	13.50	13.60	13.60	+0.05	37	14377
09:22:10	13.50	13.60	13.50	-0.05	15	14340
09:22:09	13.55	13.60	13.55	0	5	14325
09:22:09	13.55	13.60	13.55	0	13	14320
09:22:09	13.50	13.55	13.55	0	25	14307
09:22:07	13.55	13.60	13.55	0	1	14282
09:22:06	13.55	13.60	13.55	0	9	14281
09:22:06	13.55	13.60	13.55	0	2	14272
09:22:06	13.55	13.60	13.55	0	28	14270
09:22:06	13.50	13.55	13.55	0	22	14242
09:22:04	13.50	13.60	13.50	-0.05	46	14220
09:22:04	13.55	13.60	13.55	0	12	14174
09:21:59	13.50	13.55	13.55	0	3	14162
09:21:59	13.50	13.55	13.55	0	10	14159
09:21:58	13.50	13.55	13.55	0	5	14149
09:21:51	13.55	13.60	13.55	0	1	14144
09:21:51	13.55	13.60	13.55	0	1	14143
09:21:44	13.50	13.55	13.55	0	1	14142
09:21:41	13.50	13.55	13.55	0	1	14141
09:21:32	13.55	13.60	13.55	0	18	14140
09:21:32	13.55	13.60	13.55	0	1	14122
09:21:30	13.60	13.65	13.60	+0.05	12	14121
09:21:30	13.60	13.65	13.60	+0.05	4	14109
09:21:26	13.60	13.65	13.60	+0.05	5	14105
09:21:19	13.60	13.65	13.60	+0.05	1	14100
09:20:59	13.60	13.70	13.60	+0.05	2	14099
09:20:55	13.70	13.75	13.65	+0.10	19	14097
09:20:55	13.70	13.75	13.70	+0.15	5	14078
09:20:55	13.70	13.75	13.70	+0.15	1	14073
09:20:55	13.70	13.75	13.70	+0.15	1	14072
09:20:55	13.70	13.75	13.70	+0.15	1	14071
09:20:55	13.60	13.70	13.75	+0.20	12	14070
09:20:55	13.60	13.70	13.70	+0.15	38	14058
09:20:53	13.65	13.70	13.65	+0.10	8	14020
09:20:53	13.60	13.65	13.65	+0.10	2	14012
09:20:49	13.70	13.75	13.70	+0.15	1	14010
09:20:46	13.70	13.75	13.70	+0.15	2	14009
09:20:46	13.70	13.80	13.70	+0.15	20	14007
09:20:46	13.65	13.70	13.80	+0.25	30	13987
09:20:46	13.65	13.70	13.75	+0.20	19	13957
09:20:46	13.65	13.70	13.70	+0.15	1	13938
09:20:45	13.70	13.75	13.70	+0.15	26	13937
09:20:42	13.75	13.80	13.75	+0.20	12	13911
09:20:42	13.70	13.75	13.80	+0.25	40	13899
09:20:42	13.70	13.75	13.75	+0.20	10	13859
09:20:42	13.70	13.80	13.70	+0.15	3	13849
09:20:42	13.75	13.80	13.75	+0.20	9	13846
09:20:41	13.65	13.75	13.80	+0.25	26	13837
09:20:41	13.65	13.75	13.75	+0.20	24	13811
09:20:41	13.60	13.65	13.75	+0.20	14	13787
09:20:41	13.60	13.65	13.70	+0.15	18	13773
09:20:41	13.60	13.65	13.65	+0.10	18	13755
09:20:40	13.60	13.65	13.60	+0.05	5	13737
09:20:39	13.60	13.65	13.60	+0.05	4	13732
09:20:37	13.60	13.65	13.60	+0.05	4	13728
09:20:29	13.60	13.65	13.60	+0.05	2	13724
09:20:29	13.55	13.60	13.60	+0.05	43	13722
09:20:28	13.50	13.55	13.55	0	4	13679
09:20:26	13.50	13.60	13.60	+0.05	2	13675
09:20:24	13.55	13.60	13.55	0	1	13673
09:20:24	13.55	13.60	13.55	0	5	13672
09:20:24	13.55	13.60	13.55	0	1	13667
09:20:23	13.50	13.55	13.55	0	3	13666
09:20:23	13.50	13.55	13.55	0	20	13663
09:20:23	13.50	13.55	13.55	0	1	13643
09:20:16	13.55	13.60	13.55	0	1	13642
09:20:15	13.55	13.60	13.55	0	8	13641
09:20:15	13.55	13.60	13.55	0	2	13633
09:20:15	13.50	13.60	13.60	+0.05	3	13631
09:20:14	13.50	13.60	13.60	+0.05	1	13628
09:20:11	13.55	13.60	13.55	0	16	13627
09:20:07	13.55	13.60	13.60	+0.05	1	13611
09:20:05	13.55	13.60	13.60	+0.05	1	13610
09:20:02	13.55	13.60	13.60	+0.05	1	13609
09:19:57	13.55	13.60	13.60	+0.05	10	13608
09:19:56	13.55	13.60	13.55	0	5	13598
09:19:56	13.55	13.60	13.55	0	10	13593
09:19:55	13.55	13.60	13.60	+0.05	3	13583
09:19:54	13.55	13.60	13.55	0	10	13580
09:19:53	13.55	13.60	13.55	0	1	13570
09:19:52	13.55	13.60	13.55	0	3	13569
09:19:52	13.50	13.55	13.55	0	25	13566
09:19:52	13.50	13.55	13.55	0	1	13541
09:19:51	13.50	13.55	13.50	-0.05	18	13540
09:19:46	13.55	13.60	13.55	0	10	13522
09:19:42	13.55	13.60	13.55	0	6	13512
09:19:40	13.55	13.60	13.55	0	4	13506
09:19:38	13.50	13.55	13.55	0	27	13502
09:19:38	13.50	13.55	13.55	0	50	13475
09:19:37	13.50	13.55	13.50	-0.05	1	13425
09:19:37	13.50	13.55	13.55	0	1	13424
09:19:33	13.50	13.55	13.50	-0.05	1	13423
09:19:25	13.50	13.55	13.55	0	1	13422
09:19:25	13.55	13.60	13.55	0	1	13421
09:19:20	13.55	13.60	13.55	0	10	13420
09:19:19	13.55	13.60	13.60	+0.05	5	13410
09:19:17	13.55	13.60	13.55	0	8	13405
09:19:12	13.55	13.60	13.55	0	7	13397
09:19:12	13.55	13.60	13.55	0	5	13390
09:19:11	13.55	13.60	13.60	+0.05	2	13385
09:19:08	13.55	13.60	13.60	+0.05	1	13383
09:19:03	13.55	13.60	13.60	+0.05	1	13382
09:19:00	13.55	13.60	13.60	+0.05	2	13381
09:19:00	13.55	13.60	13.60	+0.05	2	13379
09:18:58	13.60	13.65	13.60	+0.05	2	13377
09:18:54	13.55	13.60	13.60	+0.05	5	13375
09:18:54	13.55	13.60	13.60	+0.05	5	13370
09:18:52	13.55	13.60	13.55	0	18	13365
09:18:52	13.60	13.65	13.60	+0.05	12	13347
09:18:52	13.60	13.65	13.60	+0.05	12	13335
09:18:52	13.60	13.65	13.60	+0.05	10	13323
09:18:47	13.60	13.65	13.65	+0.10	5	13313
09:18:45	13.65	13.70	13.65	+0.10	7	13308
09:18:45	13.65	13.70	13.65	+0.10	6	13301
09:18:45	13.65	13.70	13.65	+0.10	9	13295
09:18:41	13.65	13.70	13.65	+0.10	10	13286
09:18:30	13.65	13.70	13.70	+0.15	3	13276
09:18:30	13.65	13.70	13.70	+0.15	5	13273
09:18:25	13.65	13.70	13.70	+0.15	1	13268
09:18:24	13.65	13.70	13.65	+0.10	1	13267
09:18:18	13.60	13.70	13.70	+0.15	10	13266
09:18:18	13.60	13.65	13.60	+0.05	9	13256
09:18:17	13.65	13.70	13.65	+0.10	8	13247
09:18:17	13.65	13.70	13.65	+0.10	2	13239
09:18:14	13.65	13.70	13.65	+0.10	1	13237
09:18:12	13.70	13.75	13.70	+0.15	8	13236
09:18:12	13.70	13.75	13.70	+0.15	1	13228
09:18:10	13.70	13.75	13.75	+0.20	2	13227
09:18:01	13.75	13.80	13.75	+0.20	13	13225
09:18:01	13.75	13.85	13.75	+0.20	1	13212
09:17:59	13.75	13.85	13.75	+0.20	1	13211
09:17:58	13.80	13.85	13.80	+0.25	29	13210
09:17:58	13.75	13.80	13.80	+0.25	21	13181
09:17:56	13.75	13.80	13.75	+0.20	3	13160
09:17:56	13.75	13.80	13.75	+0.20	1	13157
09:17:55	13.70	13.75	13.80	+0.25	35	13156
09:17:55	13.70	13.75	13.75	+0.20	15	13121
09:17:54	13.70	13.75	13.70	+0.15	3	13106
09:17:54	13.70	13.75	13.70	+0.15	1	13103
09:17:53	13.65	13.70	13.80	+0.25	23	13102
09:17:53	13.65	13.70	13.75	+0.20	23	13079
09:17:53	13.65	13.70	13.70	+0.15	4	13056
09:17:52	13.65	13.70	13.70	+0.15	2	13052
09:17:51	13.65	13.75	13.65	+0.10	2	13050
09:17:51	13.65	13.70	13.70	+0.15	10	13048
09:17:51	13.70	13.75	13.70	+0.15	30	13038
09:17:50	13.70	13.75	13.70	+0.15	1	13008
09:17:47	13.70	13.75	13.70	+0.15	1	13007
09:17:47	13.70	13.75	13.70	+0.15	3	13006
09:17:45	13.70	13.75	13.70	+0.15	5	13003
09:17:41	13.70	13.75	13.70	+0.15	1	12998
09:17:41	13.70	13.75	13.70	+0.15	1	12997
09:17:41	13.65	13.70	13.70	+0.15	78	12996
09:17:41	13.60	13.70	13.70	+0.15	50	12918
09:17:38	13.60	13.70	13.60	+0.05	1	12868
09:17:37	13.60	13.65	13.70	+0.15	1	12867
09:17:37	13.60	13.65	13.65	+0.10	9	12866
09:17:37	13.60	13.65	13.60	+0.05	2	12857
09:17:36	13.65	13.70	13.65	+0.10	16	12855
09:17:34	13.65	13.70	13.70	+0.15	1	12839
09:17:34	13.65	13.70	13.70	+0.15	2	12838
09:17:31	13.65	13.70	13.70	+0.15	5	12836
09:17:27	13.65	13.70	13.70	+0.15	10	12831
09:17:25	13.65	13.70	13.65	+0.10	1	12821
09:17:25	13.65	13.70	13.65	+0.10	1	12820
09:17:25	13.65	13.70	13.65	+0.10	1	12819
09:17:25	13.70	13.80	13.70	+0.15	20	12818
09:17:22	13.75	13.80	13.75	+0.20	2	12798
09:17:22	13.75	13.80	13.75	+0.20	2	12796
09:17:21	13.75	13.80	13.75	+0.20	10	12794
09:17:21	13.75	13.80	13.75	+0.20	4	12784
09:17:18	13.75	13.85	13.75	+0.20	1	12780
09:17:13	13.75	13.85	13.75	+0.20	1	12779
09:17:12	13.80	13.85	13.80	+0.25	4	12778
09:17:12	13.80	13.85	13.80	+0.25	4	12774
09:17:12	13.80	13.85	13.80	+0.25	2	12770
09:17:12	13.80	13.85	13.85	+0.30	1	12768
09:17:11	13.75	13.80	13.85	+0.30	6	12767
09:17:11	13.75	13.80	13.80	+0.25	24	12761
09:17:11	13.75	13.80	13.80	+0.25	5	12737
09:17:06	13.70	13.80	13.80	+0.25	1	12732
09:17:04	13.70	13.80	13.80	+0.25	1	12731
09:17:04	13.80	13.85	13.80	+0.25	6	12730
09:17:02	13.80	13.85	13.85	+0.30	5	12724
09:16:56	13.80	13.85	13.90	+0.35	26	12719
09:16:56	13.80	13.85	13.85	+0.30	24	12693
09:16:55	13.80	13.85	13.80	+0.25	1	12669
09:16:54	13.85	13.90	13.85	+0.30	4	12668
09:16:54	13.85	13.90	13.85	+0.30	8	12664
09:16:54	13.80	13.90	13.90	+0.35	50	12656
09:16:53	13.85	13.90	13.85	+0.30	8	12606
09:16:53	13.80	13.85	13.90	+0.35	16	12598
09:16:53	13.80	13.85	13.85	+0.30	34	12582
09:16:52	13.75	13.85	13.85	+0.30	50	12548
09:16:50	13.80	13.85	13.80	+0.25	7	12498
09:16:50	13.80	13.85	13.80	+0.25	1	12491
09:16:50	13.70	13.75	13.80	+0.25	34	12490
09:16:50	13.70	13.75	13.75	+0.20	8	12456
09:16:49	13.65	13.70	13.75	+0.20	25	12448
09:16:49	13.65	13.70	13.70	+0.15	25	12423
09:16:46	13.65	13.70	13.70	+0.15	1	12398
09:16:37	13.70	13.75	13.70	+0.15	14	12397
09:16:37	13.70	13.75	13.70	+0.15	10	12383
09:16:25	13.70	13.75	13.70	+0.15	2	12373
09:16:25	13.70	13.75	13.75	+0.20	1	12371
09:16:25	13.70	13.75	13.70	+0.15	11	12370
09:16:24	13.70	13.75	13.75	+0.20	1	12359
09:16:22	13.70	13.75	13.75	+0.20	20	12358
09:16:17	13.70	13.80	13.80	+0.25	2	12338
09:16:13	13.75	13.80	13.75	+0.20	5	12336
09:16:09	13.70	13.80	13.70	+0.15	1	12331
09:16:09	13.75	13.80	13.75	+0.20	6	12330
09:16:09	13.75	13.80	13.75	+0.20	1	12324
09:16:08	13.70	13.75	13.75	+0.20	1	12323
09:16:08	13.70	13.75	13.75	+0.20	20	12322
09:16:05	13.70	13.75	13.75	+0.20	2	12302
09:16:03	13.70	13.75	13.70	+0.15	15	12300
09:16:00	13.70	13.80	13.70	+0.15	5	12285
09:15:58	13.70	13.75	13.75	+0.20	8	12280
09:15:58	13.65	13.70	13.70	+0.15	69	12272
09:15:58	13.70	13.80	13.70	+0.15	11	12203
09:15:56	13.75	13.80	13.70	+0.15	20	12192
09:15:56	13.75	13.80	13.75	+0.20	10	12172
09:15:56	13.75	13.80	13.75	+0.20	10	12162
09:15:56	13.75	13.80	13.80	+0.25	1	12152
09:15:54	13.70	13.75	13.75	+0.20	20	12151
09:15:52	13.70	13.75	13.70	+0.15	10	12131
09:15:50	13.70	13.75	13.75	+0.20	1	12121
09:15:48	13.70	13.75	13.70	+0.15	2	12120
09:15:41	13.70	13.75	13.80	+0.25	1	12118
09:15:41	13.70	13.75	13.75	+0.20	1	12117
09:15:38	13.75	13.80	13.75	+0.20	2	12116
09:15:37	13.70	13.75	13.75	+0.20	1	12114
09:15:36	13.75	13.80	13.75	+0.20	23	12113
09:15:36	13.75	13.80	13.75	+0.20	4	12090
09:15:34	13.75	13.80	13.75	+0.20	2	12086
09:15:32	13.75	13.80	13.80	+0.25	3	12084
09:15:26	13.75	13.80	13.80	+0.25	2	12081
09:15:21	13.75	13.80	13.80	+0.25	2	12079
09:15:20	13.75	13.80	13.80	+0.25	2	12077
09:15:20	13.75	13.80	13.80	+0.25	2	12075
09:15:17	13.75	13.85	13.75	+0.20	1	12073
09:15:12	13.80	13.85	13.80	+0.25	1	12072
09:15:10	13.75	13.85	13.85	+0.30	1	12071
09:15:08	13.75	13.85	13.75	+0.20	6	12070
09:15:08	13.75	13.85	13.75	+0.20	6	12064
09:15:08	13.75	13.85	13.75	+0.20	4	12058
09:15:07	13.80	13.85	13.80	+0.25	1	12054
09:15:07	13.80	13.85	13.85	+0.30	2	12053
09:15:06	13.75	13.85	13.85	+0.30	1	12051
09:15:05	13.80	13.85	13.80	+0.25	1	12050
09:15:05	13.80	13.90	13.75	+0.20	12	12049
09:15:05	13.80	13.90	13.80	+0.25	13	12037
09:15:05	13.80	13.90	13.90	+0.35	1	12024
09:14:56	13.85	13.90	13.80	+0.25	6	12023
09:14:56	13.85	13.90	13.85	+0.30	7	12017
09:14:54	13.85	13.90	13.90	+0.35	1	12010
09:14:54	13.85	13.90	13.85	+0.30	5	12009
09:14:53	13.85	13.90	13.90	+0.35	1	12004
09:14:50	13.85	13.90	13.90	+0.35	3	12003
09:14:48	13.90	13.95	13.90	+0.35	5	12000
09:14:47	13.85	13.95	13.85	+0.30	5	11995
09:14:47	13.85	13.90	13.90	+0.35	1	11990
09:14:46	13.85	13.90	13.90	+0.35	2	11989
09:14:40	13.85	13.95	13.85	+0.30	2	11987
09:14:40	13.85	13.95	13.95	+0.40	2	11985
09:14:38	13.85	13.95	13.95	+0.40	1	11983
09:14:37	13.85	13.95	13.85	+0.30	1	11982
09:14:37	13.90	13.95	13.90	+0.35	5	11981
09:14:37	13.90	13.95	13.95	+0.40	1	11976
09:14:37	13.90	13.95	13.90	+0.35	11	11975
09:14:37	13.80	13.90	13.90	+0.35	39	11964
09:14:35	13.85	13.90	13.85	+0.30	2	11925
09:14:35	13.80	13.85	13.85	+0.30	21	11923
09:14:34	13.75	13.80	13.80	+0.25	13	11902
09:14:31	13.75	13.80	13.80	+0.25	20	11889
09:14:31	13.75	13.80	13.80	+0.25	2	11869
09:14:31	13.75	13.80	13.80	+0.25	1	11867
09:14:30	13.75	13.80	13.75	+0.20	3	11866
09:14:23	13.75	13.80	13.75	+0.20	2	11863
09:14:22	13.80	13.85	13.80	+0.25	1	11861
09:14:20	13.80	13.85	13.85	+0.30	5	11860
09:14:20	13.80	13.85	13.80	+0.25	1	11855
09:14:20	13.80	13.85	13.80	+0.25	1	11854
09:14:19	13.80	13.85	13.80	+0.25	2	11853
09:14:17	13.75	13.85	13.85	+0.30	2	11851
09:14:15	13.75	13.85	13.85	+0.30	5	11849
09:14:13	13.85	13.90	13.85	+0.30	3	11844
09:14:13	13.85	13.90	13.85	+0.30	1	11841
09:14:13	13.70	13.80	13.85	+0.30	45	11840
09:14:13	13.70	13.80	13.80	+0.25	1	11795
09:14:09	13.80	13.85	13.80	+0.25	25	11794
09:14:09	13.80	13.85	13.80	+0.25	1	11769
09:14:09	13.70	13.80	13.80	+0.25	24	11768
09:14:06	13.80	13.85	13.80	+0.25	18	11744
09:14:06	13.80	13.85	13.80	+0.25	1	11726
09:14:06	13.70	13.75	13.80	+0.25	27	11725
09:14:06	13.70	13.75	13.75	+0.20	4	11698
09:14:05	13.65	13.75	13.75	+0.20	20	11694
09:14:04	13.65	13.70	13.70	+0.15	3	11674
09:14:04	13.65	13.70	13.70	+0.15	1	11671
09:14:03	13.60	13.70	13.75	+0.20	9	11670
09:14:03	13.60	13.70	13.70	+0.15	41	11661
09:14:02	13.65	13.75	13.60	+0.05	26	11620
09:14:02	13.65	13.75	13.65	+0.10	14	11594
09:14:02	13.70	13.75	13.65	+0.10	8	11580
09:14:02	13.70	13.75	13.70	+0.15	10	11572
09:14:00	13.65	13.70	13.70	+0.15	2	11562
09:14:00	13.65	13.70	13.70	+0.15	22	11560
09:13:55	13.60	13.70	13.70	+0.15	1	11538
09:13:54	13.60	13.70	13.60	+0.05	6	11537
09:13:54	13.60	13.65	13.65	+0.10	1	11531
09:13:53	13.65	13.70	13.65	+0.10	12	11530
09:13:51	13.65	13.70	13.70	+0.15	1	11518
09:13:48	13.60	13.65	13.65	+0.10	1	11517
09:13:44	13.60	13.65	13.65	+0.10	1	11516
09:13:40	13.60	13.65	13.65	+0.10	6	11515
09:13:40	13.60	13.65	13.65	+0.10	2	11509
09:13:39	13.60	13.65	13.60	+0.05	7	11507
09:13:37	13.55	13.65	13.65	+0.10	1	11500
09:13:36	13.55	13.60	13.60	+0.05	1	11499
09:13:36	13.55	13.60	13.60	+0.05	8	11498
09:13:35	13.55	13.65	13.55	0	10	11490
09:13:29	13.65	13.70	13.65	+0.10	10	11480
09:13:28	13.60	13.65	13.65	+0.10	25	11470
09:13:28	13.55	13.60	13.60	+0.05	45	11445
09:13:28	13.55	13.60	13.55	0	6	11400
09:13:26	13.55	13.60	13.55	0	1	11394
09:13:21	13.50	13.55	13.55	0	1	11393
09:13:19	13.55	13.60	13.55	0	5	11392
09:13:19	13.50	13.55	13.55	0	9	11387
09:13:19	13.55	13.60	13.55	0	46	11378
09:13:19	13.55	13.60	13.55	0	136	11332
09:13:19	13.50	13.55	13.55	0	18	11196
09:13:15	13.45	13.50	13.50	-0.05	1	11178
09:13:13	13.50	13.60	13.50	-0.05	27	11177
09:13:13	13.50	13.60	13.50	-0.05	1	11150
09:13:12	13.55	13.65	13.55	0	21	11149
09:13:12	13.60	13.65	13.60	+0.05	10	11128
09:13:12	13.60	13.65	13.60	+0.05	1	11118
09:13:11	13.60	13.65	13.60	+0.05	3	11117
09:13:11	13.60	13.65	13.60	+0.05	31	11114
09:13:10	13.60	13.65	13.60	+0.05	1	11083
09:13:03	13.55	13.60	13.60	+0.05	5	11082
09:13:01	13.55	13.60	13.60	+0.05	2	11077
09:12:55	13.55	13.60	13.60	+0.05	1	11075
09:12:54	13.55	13.60	13.55	0	6	11074
09:12:53	13.55	13.60	13.60	+0.05	5	11068
09:12:52	13.55	13.60	13.60	+0.05	1	11063
09:12:51	13.55	13.60	13.60	+0.05	1	11062
09:12:48	13.55	13.60	13.60	+0.05	1	11061
09:12:44	13.55	13.60	13.60	+0.05	1	11060
09:12:44	13.60	13.65	13.60	+0.05	38	11059
09:12:44	13.65	13.70	13.65	+0.10	70	11021
09:12:41	13.65	13.70	13.70	+0.15	1	10951
09:12:38	13.65	13.70	13.65	+0.10	2	10950
09:12:36	13.65	13.70	13.70	+0.15	1	10948
09:12:34	13.65	13.70	13.65	+0.10	1	10947
09:12:33	13.65	13.70	13.65	+0.10	1	10946
09:12:32	13.65	13.70	13.70	+0.15	1	10945
09:12:22	13.65	13.70	13.65	+0.10	1	10944
09:12:22	13.65	13.70	13.65	+0.10	21	10943
09:12:22	13.60	13.65	13.65	+0.10	28	10922
09:12:17	13.60	13.65	13.60	+0.05	5	10894
09:12:11	13.60	13.65	13.60	+0.05	2	10889
09:12:11	13.60	13.65	13.60	+0.05	20	10887
09:12:11	13.65	13.70	13.60	+0.05	29	10867
09:12:11	13.65	13.70	13.65	+0.10	1	10838
09:12:08	13.60	13.70	13.60	+0.05	1	10837
09:12:08	13.70	13.75	13.70	+0.15	155	10836
09:12:08	13.70	13.75	13.70	+0.15	1	10681
09:12:08	13.60	13.70	13.70	+0.15	44	10680
09:12:07	13.60	13.70	13.60	+0.05	4	10636
09:12:06	13.65	13.70	13.65	+0.10	1	10632
09:12:06	13.55	13.65	13.65	+0.10	49	10631
09:11:59	13.55	13.65	13.55	0	3	10582
09:11:59	13.55	13.65	13.55	0	1	10579
09:11:58	13.60	13.65	13.60	+0.05	22	10578
09:11:58	13.60	13.65	13.60	+0.05	1	10556
09:11:57	13.55	13.60	13.60	+0.05	67	10555
09:11:57	13.55	13.60	13.55	0	10	10488
09:11:53	13.50	13.60	13.50	-0.05	2	10478
09:11:52	13.50	13.60	13.50	-0.05	4	10476
09:11:52	13.50	13.60	13.50	-0.05	2	10472
09:11:51	13.55	13.60	13.55	0	1	10470
09:11:51	13.55	13.60	13.55	0	157	10469
09:11:51	13.55	13.60	13.55	0	1	10312
09:11:51	13.45	13.55	13.55	0	43	10311
09:11:51	13.50	13.55	13.50	-0.05	1	10268
09:11:51	13.50	13.55	13.50	-0.05	1	10267
09:11:50	13.50	13.55	13.50	-0.05	1	10266
09:11:50	13.45	13.50	13.50	-0.05	14	10265
09:11:50	13.45	13.50	13.50	-0.05	1	10251
09:11:47	13.50	13.60	13.45	-0.10	2	10250
09:11:47	13.50	13.60	13.50	-0.05	9	10248
09:11:45	13.55	13.60	13.55	0	2	10239
09:11:44	13.50	13.55	13.55	0	3	10237
09:11:44	13.50	13.55	13.55	0	4	10234
09:11:43	13.50	13.60	13.50	-0.05	10	10230
09:11:42	13.50	13.60	13.50	-0.05	11	10220
09:11:39	13.55	13.60	13.55	0	1	10209
09:11:35	13.55	13.60	13.55	0	2	10208
09:11:35	13.50	13.55	13.55	0	16	10206
09:11:34	13.55	13.60	13.55	0	1	10190
09:11:34	13.55	13.60	13.55	0	20	10189
09:11:34	13.55	13.60	13.55	0	1	10169
09:11:31	13.55	13.60	13.55	0	1	10168
09:11:29	13.55	13.60	13.55	0	2	10167
09:11:28	13.50	13.60	13.50	-0.05	1	10165
09:11:27	13.50	13.60	13.60	+0.05	1	10164
09:11:26	13.55	13.60	13.55	0	1	10163
09:11:26	13.50	13.55	13.55	0	2	10162
09:11:25	13.55	13.60	13.55	0	9	10160
09:11:25	13.50	13.55	13.55	0	1	10151
09:11:23	13.55	13.60	13.55	0	1	10150
09:11:22	13.50	13.55	13.55	0	1	10149
09:11:17	13.50	13.55	13.55	0	28	10148
09:11:15	13.50	13.55	13.55	0	2	10120
09:11:14	13.50	13.60	13.50	-0.05	3	10118
09:11:14	13.50	13.60	13.50	-0.05	3	10115
09:11:12	13.50	13.55	13.55	0	2	10112
09:11:11	13.55	13.60	13.55	0	2	10110
09:11:11	13.55	13.60	13.55	0	1	10108
09:11:08	13.50	13.55	13.55	0	34	10107
09:11:07	13.50	13.55	13.50	-0.05	1	10073
09:11:06	13.50	13.55	13.55	0	1	10072
09:11:05	13.55	13.60	13.55	0	1	10071
09:11:04	13.55	13.60	13.55	0	1	10070
09:11:02	13.55	13.60	13.50	-0.05	21	10069
09:11:02	13.55	13.60	13.55	0	12	10048
09:11:02	13.55	13.60	13.55	0	2	10036
09:10:55	13.55	13.60	13.55	0	5	10034
09:10:55	13.55	13.60	13.60	+0.05	5	10029
09:10:48	13.50	13.55	13.55	0	50	10024
09:10:48	13.50	13.55	13.50	-0.05	10	9974
09:10:47	13.45	13.50	13.50	-0.05	1	9964
09:10:47	13.45	13.50	13.50	-0.05	8	9963
09:10:47	13.45	13.50	13.50	-0.05	1	9955
09:10:47	13.45	13.55	13.55	0	10	9954
09:10:46	13.45	13.55	13.45	-0.10	1	9944
09:10:46	13.45	13.55	13.45	-0.10	5	9943
09:10:46	13.50	13.55	13.50	-0.05	1	9938
09:10:45	13.50	13.55	13.50	-0.05	5	9937
09:10:45	13.50	13.60	13.50	-0.05	1	9932
09:10:44	13.55	13.60	13.55	0	5	9931
09:10:44	13.50	13.55	13.55	0	25	9926
09:10:43	13.50	13.55	13.50	-0.05	5	9901
09:10:38	13.50	13.55	13.50	-0.05	1	9896
09:10:37	13.50	13.55	13.55	0	5	9895
09:10:36	13.50	13.55	13.50	-0.05	4	9890
09:10:34	13.50	13.60	13.50	-0.05	2	9886
09:10:33	13.50	13.60	13.50	-0.05	1	9884
09:10:31	13.45	13.55	13.55	0	15	9883
09:10:31	13.55	13.60	13.55	0	164	9868
09:10:31	13.55	13.60	13.55	0	1	9704
09:10:31	13.45	13.55	13.55	0	35	9703
09:10:31	13.50	13.55	13.40	-0.15	12	9668
09:10:31	13.50	13.55	13.45	-0.10	7	9656
09:10:31	13.50	13.55	13.50	-0.05	1	9649
09:10:29	13.45	13.50	13.50	-0.05	2	9648
09:10:29	13.45	13.50	13.50	-0.05	22	9646
09:10:29	13.40	13.45	13.45	-0.10	23	9624
09:10:28	13.40	13.45	13.35	-0.20	9	9601
09:10:28	13.40	13.45	13.40	-0.15	26	9592
09:10:25	13.40	13.45	13.40	-0.15	3	9566
09:10:22	13.40	13.45	13.40	-0.15	2	9563
09:10:21	13.40	13.45	13.40	-0.15	1	9561
09:10:21	13.40	13.45	13.45	-0.10	1	9560
09:10:21	13.40	13.45	13.40	-0.15	1	9559
09:10:20	13.40	13.45	13.40	-0.15	4	9558
09:10:19	13.40	13.45	13.45	-0.10	1	9554
09:10:19	13.40	13.45	13.40	-0.15	5	9553
09:10:19	13.40	13.45	13.40	-0.15	10	9548
09:10:16	13.40	13.50	13.40	-0.15	15	9538
09:10:15	13.40	13.45	13.50	-0.05	2	9523
09:10:15	13.40	13.45	13.45	-0.10	8	9521
09:10:15	13.40	13.45	13.40	-0.15	2	9513
09:10:14	13.40	13.45	13.45	-0.10	3	9511
09:10:14	13.40	13.45	13.45	-0.10	1	9508
09:10:13	13.40	13.45	13.40	-0.15	5	9507
09:10:10	13.40	13.45	13.45	-0.10	1	9502
09:10:10	13.45	13.50	13.45	-0.10	18	9501
09:10:09	13.50	13.55	13.50	-0.05	45	9483
09:10:07	13.50	13.60	13.60	+0.05	3	9438
09:10:07	13.55	13.60	13.55	0	12	9435
09:10:04	13.55	13.65	13.55	0	28	9423
09:10:04	13.55	13.60	13.60	+0.05	7	9395
09:10:04	13.55	13.65	13.55	0	1	9388
09:10:03	13.60	13.70	13.55	0	14	9387
09:10:03	13.60	13.70	13.60	+0.05	14	9373
09:10:00	13.60	13.70	13.70	+0.15	2	9359
09:10:00	13.60	13.70	13.60	+0.05	1	9357
09:09:57	13.60	13.70	13.70	+0.15	1	9356
09:09:56	13.65	13.70	13.65	+0.10	1	9355
09:09:55	13.60	13.65	13.65	+0.10	1	9354
09:09:55	13.65	13.70	13.65	+0.10	19	9353
09:09:54	13.70	13.75	13.70	+0.15	7	9334
09:09:54	13.65	13.70	13.70	+0.15	3	9327
09:09:53	13.65	13.70	13.70	+0.15	1	9324
09:09:52	13.65	13.70	13.65	+0.10	10	9323
09:09:51	13.65	13.70	13.70	+0.15	1	9313
09:09:51	13.65	13.70	13.70	+0.15	5	9312
09:09:49	13.65	13.75	13.65	+0.10	3	9307
09:09:47	13.70	13.75	13.70	+0.15	7	9304
09:09:47	13.65	13.70	13.70	+0.15	2	9297
09:09:47	13.70	13.75	13.70	+0.15	21	9295
09:09:46	13.70	13.75	13.70	+0.15	2	9274
09:09:46	13.70	13.75	13.70	+0.15	1	9272
09:09:45	13.65	13.75	13.65	+0.10	2	9271
09:09:45	13.65	13.70	13.70	+0.15	1	9269
09:09:45	13.65	13.70	13.70	+0.15	7	9268
09:09:45	13.70	13.75	13.70	+0.15	32	9261
09:09:45	13.70	13.75	13.70	+0.15	22	9229
09:09:45	13.70	13.75	13.70	+0.15	1	9207
09:09:45	13.60	13.65	13.70	+0.15	115	9206
09:09:45	13.60	13.65	13.65	+0.10	30	9091
09:09:44	13.60	13.65	13.65	+0.10	1	9061
09:09:44	13.60	13.65	13.65	+0.10	30	9060
09:09:43	13.55	13.60	13.60	+0.05	3	9030
09:09:43	13.55	13.60	13.60	+0.05	1	9027
09:09:43	13.60	13.65	13.60	+0.05	12	9026
09:09:42	13.65	13.70	13.65	+0.10	81	9014
09:09:42	13.60	13.65	13.65	+0.10	67	8933
09:09:41	13.60	13.65	13.65	+0.10	20	8866
09:09:40	13.60	13.65	13.60	+0.05	1	8846
09:09:40	13.60	13.65	13.60	+0.05	10	8845
09:09:40	13.60	13.65	13.65	+0.10	3	8835
09:09:37	13.60	13.65	13.60	+0.05	1	8832
09:09:36	13.60	13.65	13.60	+0.05	5	8831
09:09:35	13.60	13.65	13.60	+0.05	1	8826
09:09:35	13.55	13.60	13.60	+0.05	69	8825
09:09:34	13.55	13.60	13.60	+0.05	10	8756
09:09:33	13.55	13.60	13.60	+0.05	3	8746
09:09:33	13.55	13.60	13.60	+0.05	8	8743
09:09:30	13.60	13.65	13.60	+0.05	11	8735
09:09:29	13.60	13.65	13.60	+0.05	1	8724
09:09:29	13.60	13.65	13.60	+0.05	10	8723
09:09:28	13.60	13.65	13.65	+0.10	1	8713
09:09:28	13.60	13.65	13.65	+0.10	3	8712
09:09:26	13.60	13.65	13.60	+0.05	9	8709
09:09:25	13.60	13.65	13.60	+0.05	1	8700
09:09:24	13.60	13.65	13.65	+0.10	1	8699
09:09:24	13.60	13.65	13.60	+0.05	2	8698
09:09:23	13.60	13.65	13.65	+0.10	2	8696
09:09:22	13.60	13.65	13.60	+0.05	1	8694
09:09:22	13.60	13.65	13.60	+0.05	1	8693
09:09:22	13.60	13.65	13.60	+0.05	2	8692
09:09:19	13.60	13.65	13.60	+0.05	1	8690
09:09:14	13.60	13.65	13.65	+0.10	1	8689
09:09:13	13.60	13.65	13.60	+0.05	2	8688
09:09:13	13.55	13.60	13.60	+0.05	85	8686
09:09:13	13.60	13.65	13.60	+0.05	15	8601
09:09:12	13.60	13.65	13.60	+0.05	2	8586
09:09:11	13.55	13.60	13.60	+0.05	4	8584
09:09:11	13.60	13.65	13.60	+0.05	7	8580
09:09:09	13.60	13.65	13.60	+0.05	1	8573
09:09:09	13.60	13.65	13.65	+0.10	13	8572
09:09:09	13.60	13.65	13.60	+0.05	8	8559
09:09:08	13.60	13.65	13.60	+0.05	5	8551
09:09:08	13.55	13.60	13.60	+0.05	8	8546
09:09:08	13.55	13.60	13.60	+0.05	38	8538
09:09:07	13.55	13.60	13.55	0	1	8500
09:09:05	13.55	13.60	13.55	0	2	8499
09:09:05	13.55	13.60	13.55	0	1	8497
09:09:04	13.50	13.55	13.55	0	13	8496
09:09:03	13.50	13.55	13.55	0	10	8483
09:09:03	13.45	13.50	13.55	0	1	8473
09:09:03	13.45	13.50	13.50	-0.05	4	8472
09:09:02	13.50	13.55	13.50	-0.05	13	8468
09:09:01	13.50	13.55	13.50	-0.05	4	8455
09:09:01	13.55	13.60	13.55	0	61	8451
09:09:01	13.55	13.60	13.55	0	13	8390
09:09:01	13.55	13.60	13.60	+0.05	1	8377
09:08:58	13.55	13.60	13.55	0	63	8376
09:08:58	13.55	13.60	13.55	0	1	8313
09:08:58	13.45	13.50	13.55	0	54	8312
09:08:58	13.45	13.50	13.50	-0.05	8	8258
09:08:58	13.50	13.55	13.50	-0.05	9	8250
09:08:57	13.45	13.50	13.50	-0.05	13	8241
09:08:57	13.45	13.50	13.50	-0.05	1	8228
09:08:57	13.45	13.50	13.45	-0.10	11	8227
09:08:57	13.45	13.55	13.45	-0.10	2	8216
09:08:57	13.45	13.55	13.45	-0.10	3	8214
09:08:57	13.45	13.55	13.55	0	29	8211
09:08:57	13.50	13.60	13.45	-0.10	4	8182
09:08:57	13.50	13.60	13.50	-0.05	11	8178
09:08:57	13.50	13.60	13.50	-0.05	44	8167
09:08:57	13.55	13.60	13.50	-0.05	38	8123
09:08:57	13.55	13.60	13.55	0	194	8085
09:08:57	13.55	13.60	13.55	0	13	7891
09:08:57	13.55	13.60	13.55	0	2	7878
09:08:57	13.55	13.60	13.55	0	20	7876
09:08:56	13.55	13.60	13.60	+0.05	2	7856
09:08:56	13.55	13.60	13.60	+0.05	20	7854
09:08:55	13.55	13.60	13.60	+0.05	1	7834
09:08:55	13.55	13.60	13.60	+0.05	2	7833
09:08:53	13.55	13.60	13.60	+0.05	1	7831
09:08:53	13.60	13.65	13.60	+0.05	31	7830
09:08:53	13.60	13.65	13.60	+0.05	40	7799
09:08:52	13.60	13.65	13.60	+0.05	10	7759
09:08:52	13.60	13.65	13.60	+0.05	18	7749
09:08:52	13.60	13.65	13.65	+0.10	2	7731
09:08:51	13.60	13.65	13.65	+0.10	5	7729
09:08:50	13.60	13.65	13.60	+0.05	1	7724
09:08:50	13.60	13.65	13.60	+0.05	1	7723
09:08:50	13.60	13.65	13.65	+0.10	1	7722
09:08:49	13.60	13.65	13.60	+0.05	16	7721
09:08:48	13.65	13.70	13.65	+0.10	1	7705
09:08:48	13.60	13.65	13.65	+0.10	9	7704
09:08:48	13.60	13.65	13.60	+0.05	1	7695
09:08:48	13.60	13.65	13.65	+0.10	1	7694
09:08:48	13.60	13.65	13.65	+0.10	3	7693
09:08:48	13.65	13.70	13.65	+0.10	19	7690
09:08:47	13.60	13.65	13.65	+0.10	6	7671
09:08:45	13.60	13.65	13.65	+0.10	1	7665
09:08:45	13.60	13.65	13.65	+0.10	10	7664
09:08:44	13.60	13.65	13.65	+0.10	1	7654
09:08:44	13.60	13.65	13.65	+0.10	10	7653
09:08:44	13.60	13.65	13.60	+0.05	9	7643
09:08:43	13.60	13.65	13.60	+0.05	30	7634
09:08:43	13.60	13.65	13.65	+0.10	1	7604
09:08:42	13.65	13.70	13.65	+0.10	60	7603
09:08:41	13.65	13.70	13.65	+0.10	1	7543
09:08:39	13.65	13.70	13.65	+0.10	20	7542
09:08:39	13.65	13.70	13.70	+0.15	6	7522
09:08:39	13.65	13.70	13.65	+0.10	1	7516
09:08:38	13.70	13.75	13.70	+0.15	4	7515
09:08:38	13.70	13.75	13.70	+0.15	5	7511
09:08:37	13.70	13.75	13.70	+0.15	1	7506
09:08:37	13.65	13.75	13.75	+0.20	10	7505
09:08:36	13.65	13.75	13.65	+0.10	5	7495
09:08:36	13.70	13.75	13.70	+0.15	2	7490
09:08:35	13.65	13.75	13.65	+0.10	2	7488
09:08:32	13.65	13.75	13.65	+0.10	15	7486
09:08:31	13.65	13.75	13.65	+0.10	1	7471
09:08:31	13.65	13.70	13.65	+0.10	1	7470
09:08:31	13.60	13.65	13.65	+0.10	135	7469
09:08:30	13.60	13.65	13.65	+0.10	5	7334
09:08:30	13.60	13.65	13.60	+0.05	1	7329
09:08:29	13.60	13.65	13.60	+0.05	1	7328
09:08:29	13.60	13.65	13.60	+0.05	10	7327
09:08:28	13.65	13.75	13.65	+0.10	1	7317
09:08:28	13.65	13.75	13.65	+0.10	3	7316
09:08:28	13.65	13.70	13.75	+0.20	19	7313
09:08:28	13.65	13.70	13.70	+0.15	1	7294
09:08:28	13.70	13.75	13.70	+0.15	7	7293
09:08:28	13.70	13.75	13.70	+0.15	1	7286
09:08:28	13.70	13.75	13.70	+0.15	10	7285
09:08:28	13.70	13.75	13.70	+0.15	1	7275
09:08:27	13.60	13.65	13.70	+0.15	29	7274
09:08:27	13.60	13.65	13.65	+0.10	10	7245
09:08:27	13.65	13.70	13.65	+0.10	5	7235
09:08:26	13.65	13.70	13.65	+0.10	1	7230
09:08:26	13.65	13.70	13.65	+0.10	10	7229
09:08:26	13.65	13.70	13.65	+0.10	1	7219
09:08:25	13.65	13.70	13.65	+0.10	5	7218
09:08:24	13.65	13.70	13.65	+0.10	2	7213
09:08:24	13.65	13.70	13.65	+0.10	10	7211
09:08:24	13.65	13.70	13.65	+0.10	2	7201
09:08:23	13.65	13.70	13.65	+0.10	1	7199
09:08:22	13.60	13.65	13.65	+0.10	24	7198
09:08:22	13.60	13.65	13.65	+0.10	10	7174
09:08:19	13.65	13.70	13.60	+0.05	24	7164
09:08:19	13.65	13.70	13.65	+0.10	2	7140
09:08:18	13.65	13.70	13.65	+0.10	1	7138
09:08:17	13.65	13.70	13.65	+0.10	44	7137
09:08:15	13.65	13.70	13.70	+0.15	4	7093
09:08:13	13.70	13.75	13.70	+0.15	22	7089
09:08:13	13.70	13.75	13.70	+0.15	20	7067
09:08:13	13.70	13.75	13.70	+0.15	51	7047
09:08:13	13.70	13.75	13.75	+0.20	1	6996
09:08:12	13.70	13.75	13.75	+0.20	1	6995
09:08:12	13.70	13.75	13.75	+0.20	1	6994
09:08:12	13.70	13.80	13.70	+0.15	1	6993
09:08:09	13.70	13.80	13.80	+0.25	1	6992
09:08:08	13.70	13.85	13.70	+0.15	2	6991
09:08:08	13.70	13.80	13.85	+0.30	8	6989
09:08:08	13.70	13.80	13.80	+0.25	17	6981
09:08:08	13.70	13.75	13.75	+0.20	4	6964
09:08:08	13.70	13.75	13.75	+0.20	3	6960
09:08:08	13.70	13.80	13.80	+0.25	44	6957
09:08:08	13.75	13.80	13.75	+0.20	69	6913
09:08:08	13.75	13.80	13.80	+0.25	10	6844
09:08:08	13.75	13.80	13.75	+0.20	9	6834
09:08:08	13.75	13.80	13.80	+0.25	395	6825
09:06:08	13.85	13.90	13.85	+0.30	9	6430
09:06:07	13.90	13.95	13.90	+0.35	9	6421
09:06:07	13.90	13.95	13.90	+0.35	4	6412
09:06:07	13.90	13.95	13.90	+0.35	1	6408
09:06:06	13.90	13.95	13.95	+0.40	1	6407
09:06:05	13.85	13.90	13.90	+0.35	2	6406
09:06:05	13.80	13.85	13.85	+0.30	3	6404
09:06:04	13.80	13.90	13.90	+0.35	1	6401
09:06:04	13.80	13.90	13.90	+0.35	1	6400
09:06:04	13.90	13.95	13.90	+0.35	10	6399
09:06:03	13.90	14.00	13.90	+0.35	3	6389
09:06:03	13.90	13.95	14.00	+0.45	1	6386
09:06:03	13.90	13.95	13.95	+0.40	5	6385
09:06:02	13.90	13.95	13.90	+0.35	1	6380
09:06:01	13.90	13.95	13.90	+0.35	1	6379
09:06:00	13.95	14.00	13.95	+0.40	3	6378
09:06:00	13.95	14.00	13.95	+0.40	3	6375
09:06:00	13.95	14.00	13.95	+0.40	7	6372
09:06:00	13.95	14.00	14.00	+0.45	3	6365
09:05:59	13.95	14.00	13.95	+0.40	3	6362
09:05:59	13.95	14.00	13.95	+0.40	1	6359
09:05:59	13.95	14.00	14.00	+0.45	20	6358
09:05:57	13.95	14.00	13.95	+0.40	3	6338
09:05:57	13.95	14.00	13.95	+0.40	1	6335
09:05:55	13.90	14.00	14.00	+0.45	3	6334
09:05:55	13.95	14.00	13.95	+0.40	2	6331
09:05:55	13.90	13.95	13.95	+0.40	1	6329
09:05:55	13.90	13.95	13.95	+0.40	3	6328
09:05:54	13.85	13.90	13.90	+0.35	1	6325
09:05:54	13.90	13.95	13.85	+0.30	20	6324
09:05:54	13.90	13.95	13.90	+0.35	56	6304
09:05:54	13.90	13.95	13.95	+0.40	6	6248
09:05:53	13.90	13.95	13.95	+0.40	2	6242
09:05:52	13.90	13.95	13.95	+0.40	1	6240
09:05:52	13.95	14.00	13.95	+0.40	9	6239
09:05:51	13.95	14.00	13.95	+0.40	1	6230
09:05:51	13.95	14.00	14.00	+0.45	1	6229
09:05:51	13.95	14.00	14.00	+0.45	1	6228
09:05:49	13.90	14.00	14.00	+0.45	10	6227
09:05:49	13.95	14.05	13.90	+0.35	12	6217
09:05:49	13.95	14.05	13.95	+0.40	28	6205
09:05:49	14.00	14.05	14.00	+0.45	18	6177
09:05:49	13.95	14.00	14.00	+0.45	2	6159
09:05:49	13.95	14.00	14.00	+0.45	10	6157
09:05:49	13.95	14.00	13.95	+0.40	3	6147
09:05:46	13.95	14.00	14.00	+0.45	5	6144
09:05:46	13.90	13.95	14.00	+0.45	28	6139
09:05:46	13.90	13.95	13.95	+0.40	44	6111
09:05:46	13.90	13.95	13.90	+0.35	4	6067
09:05:46	13.90	13.95	13.90	+0.35	13	6063
09:05:45	13.90	13.95	13.95	+0.40	3	6050
09:05:45	13.90	13.95	13.95	+0.40	1	6047
09:05:45	13.90	13.95	13.95	+0.40	10	6046
09:05:43	13.90	13.95	13.95	+0.40	5	6036
09:05:43	13.95	14.00	13.95	+0.40	66	6031
09:05:43	13.95	14.00	13.95	+0.40	50	5965
09:05:40	13.95	14.00	14.00	+0.45	1	5915
09:05:40	13.95	14.00	14.00	+0.45	1	5914
09:05:39	13.95	14.00	13.95	+0.40	2	5913
09:05:39	13.95	14.00	13.95	+0.40	1	5911
09:05:39	13.95	14.00	13.95	+0.40	1	5910
09:05:39	13.95	14.00	13.95	+0.40	5	5909
09:05:38	13.95	14.00	14.00	+0.45	2	5904
09:05:38	14.00	14.05	14.00	+0.45	4	5902
09:05:37	14.00	14.05	14.00	+0.45	20	5898
09:05:36	14.00	14.05	14.00	+0.45	1	5878
09:05:36	14.00	14.05	14.00	+0.45	1	5877
09:05:33	14.00	14.05	14.00	+0.45	10	5876
09:05:31	14.00	14.05	14.05	+0.50	1	5866
09:05:28	14.05	14.10	14.05	+0.50	6	5865
09:05:28	13.95	14.05	14.05	+0.50	5	5859
09:05:28	14.00	14.05	14.00	+0.45	32	5854
09:05:28	14.00	14.05	14.00	+0.45	15	5822
09:05:28	14.00	14.05	14.00	+0.45	66	5807
09:05:28	14.00	14.05	14.00	+0.45	14	5741
09:05:28	14.00	14.05	14.05	+0.50	1	5727
09:05:28	14.00	14.05	14.00	+0.45	4	5726
09:05:28	14.05	14.10	14.00	+0.45	9	5722
09:05:28	14.05	14.10	14.05	+0.50	41	5713
09:05:28	14.05	14.10	14.10	+0.55	1	5672
09:05:27	14.05	14.10	14.05	+0.50	2	5671
09:05:27	14.05	14.10	14.10	+0.55	2	5669
09:05:26	14.05	14.15	14.05	+0.50	1	5667
09:05:26	14.10	14.15	14.10	+0.55	12	5666
09:05:25	14.05	14.10	14.10	+0.55	1	5654
09:05:25	14.10	14.15	14.10	+0.55	50	5653
09:05:24	14.10	14.15	14.05	+0.50	14	5603
09:05:24	14.10	14.15	14.10	+0.55	6	5589
09:05:24	14.10	14.15	14.15	+0.60	1	5583
09:05:23	14.05	14.10	14.10	+0.55	1	5582
09:05:22	14.05	14.15	14.15	+0.60	1	5581
09:05:22	14.05	14.10	14.05	+0.50	1	5580
09:05:21	14.05	14.10	14.10	+0.55	4	5579
09:05:20	14.05	14.10	14.10	+0.55	2	5575
09:05:20	14.00	14.10	14.10	+0.55	1	5573
09:05:20	14.00	14.10	14.00	+0.45	1	5572
09:05:20	14.05	14.10	14.10	+0.55	1	5571
09:05:19	14.15	14.20	14.15	+0.60	86	5570
09:05:19	14.05	14.10	14.15	+0.60	13	5484
09:05:19	14.05	14.10	14.10	+0.55	1	5471
09:05:19	14.00	14.05	14.05	+0.50	1	5470
09:05:19	14.00	14.05	14.05	+0.50	14	5469
09:05:19	14.00	14.05	14.05	+0.50	28	5455
09:05:19	14.00	14.05	14.05	+0.50	5	5427
09:05:19	14.00	14.05	14.05	+0.50	5	5422
09:05:19	14.00	14.05	14.05	+0.50	10	5417
09:05:19	14.10	14.15	14.05	+0.50	12	5407
09:05:19	14.10	14.15	14.10	+0.55	6	5395
09:05:18	14.05	14.10	14.10	+0.55	4	5389
09:05:18	14.10	14.15	14.10	+0.55	1	5385
09:05:17	14.10	14.15	14.10	+0.55	1	5384
09:05:15	14.10	14.15	14.15	+0.60	5	5383
09:05:15	14.10	14.20	14.05	+0.50	40	5378
09:05:15	14.10	14.20	14.10	+0.55	10	5338
09:05:12	14.15	14.20	14.15	+0.60	2	5328
09:05:12	14.15	14.20	14.10	+0.55	2	5326
09:05:12	14.15	14.20	14.15	+0.60	8	5324
09:05:12	14.15	14.20	14.15	+0.60	14	5316
09:05:12	14.10	14.15	14.25	+0.70	21	5302
09:05:12	14.10	14.15	14.20	+0.65	28	5281
09:05:12	14.10	14.15	14.15	+0.60	1	5253
09:05:11	14.15	14.20	14.05	+0.50	2	5252
09:05:11	14.15	14.20	14.10	+0.55	15	5250
09:05:11	14.15	14.20	14.15	+0.60	3	5235
09:05:10	14.15	14.20	14.20	+0.65	2	5232
09:05:09	14.15	14.20	14.15	+0.60	2	5230
09:05:08	14.10	14.20	14.20	+0.65	6	5228
09:05:08	14.10	14.20	14.10	+0.55	1	5222
09:05:08	14.10	14.20	14.10	+0.55	1	5221
09:05:07	14.10	14.15	14.15	+0.60	1	5220
09:05:06	14.10	14.15	14.10	+0.55	10	5219
09:05:06	14.15	14.20	14.10	+0.55	13	5209
09:05:06	14.15	14.20	14.15	+0.60	7	5196
09:05:05	14.20	14.25	14.20	+0.65	5	5189
09:05:05	14.20	14.25	14.20	+0.65	17	5184
09:05:04	14.20	14.25	14.20	+0.65	1	5167
09:05:04	14.25	14.30	14.25	+0.70	86	5166
09:05:04	14.30	14.35	14.30	+0.75	70	5080
09:05:04	14.30	14.35	14.30	+0.75	56	5010
09:05:04	14.30	14.35	14.35	+0.80	551	4954
09:03:03	14.30	14.35	14.30	+0.75	25	4403
09:03:02	14.25	14.35	14.35	+0.80	1	4378
09:03:00	14.35	14.40	14.30	+0.75	47	4377
09:03:00	14.35	14.40	14.35	+0.80	7	4330
09:03:00	14.35	14.45	14.45	+0.90	2	4323
09:03:00	14.35	14.45	14.35	+0.80	1	4321
09:03:00	14.35	14.45	14.35	+0.80	1	4320
09:03:00	14.30	14.35	14.35	+0.80	4	4319
09:03:00	14.35	14.45	14.35	+0.80	11	4315
09:03:00	14.35	14.45	14.45	+0.90	5	4304
09:02:57	14.40	14.45	14.35	+0.80	6	4299
09:02:57	14.40	14.45	14.40	+0.85	7	4293
09:02:57	14.35	14.45	14.45	+0.90	1	4286
09:02:57	14.40	14.45	14.40	+0.85	6	4285
09:02:56	14.35	14.40	14.50	+0.95	3	4279
09:02:56	14.35	14.40	14.40	+0.85	2	4276
09:02:55	14.40	14.50	14.50	+0.95	2	4274
09:02:55	14.45	14.55	14.30	+0.75	107	4272
09:02:55	14.45	14.55	14.35	+0.80	2	4165
09:02:55	14.45	14.55	14.40	+0.85	2	4163
09:02:55	14.45	14.55	14.45	+0.90	1	4161
09:02:55	14.50	14.55	14.50	+0.95	1	4160
09:02:55	14.50	14.55	14.50	+0.95	11	4159
09:02:55	14.50	14.60	14.45	+0.90	172	4148
09:02:55	14.50	14.60	14.50	+0.95	1	3976
09:02:55	14.45	14.55	14.55	+1.00	5	3975
09:02:54	14.45	14.55	14.55	+1.00	6	3970
09:02:54	14.50	14.55	14.50	+0.95	38	3964
09:02:54	14.55	14.60	14.55	+1.00	18	3926
09:02:51	14.55	14.65	14.65	+1.10	1	3908
09:02:51	14.50	14.55	14.70	+1.15	3	3907
09:02:51	14.50	14.55	14.65	+1.10	7	3904
09:02:51	14.50	14.55	14.60	+1.05	12	3897
09:02:51	14.50	14.55	14.55	+1.00	8	3885
09:02:51	14.50	14.55	14.55	+1.00	2	3877
09:02:51	14.55	14.60	14.55	+1.00	6	3875
09:02:51	14.55	14.60	14.60	+1.05	2	3869
09:02:51	14.55	14.60	14.55	+1.00	1	3867
09:02:51	14.55	14.60	14.55	+1.00	1	3866
09:02:50	14.55	14.60	14.60	+1.05	3	3865
09:02:49	14.55	14.60	14.55	+1.00	5	3862
09:02:47	14.55	14.60	14.65	+1.10	1	3857
09:02:47	14.55	14.60	14.60	+1.05	2	3856
09:02:47	14.50	14.55	14.55	+1.00	2	3854
09:02:47	14.50	14.55	14.60	+1.05	1	3852
09:02:47	14.50	14.55	14.55	+1.00	5	3851
09:02:46	14.50	14.55	14.55	+1.00	5	3846
09:02:46	14.50	14.55	14.55	+1.00	1	3841
09:02:46	14.50	14.55	14.55	+1.00	1	3840
09:02:45	14.55	14.60	14.55	+1.00	8	3839
09:02:45	14.55	14.60	14.60	+1.05	1	3831
09:02:45	14.55	14.60	14.60	+1.05	1	3830
09:02:45	14.55	14.60	14.55	+1.00	20	3829
09:02:45	14.50	14.55	14.65	+1.10	1	3809
09:02:45	14.50	14.55	14.60	+1.05	18	3808
09:02:45	14.50	14.55	14.55	+1.00	1	3790
09:02:45	14.50	14.55	14.55	+1.00	1	3789
09:02:44	14.50	14.55	14.55	+1.00	3	3788
09:02:44	14.50	14.55	14.55	+1.00	1	3785
09:02:44	14.50	14.55	14.55	+1.00	1	3784
09:02:44	14.50	14.55	14.55	+1.00	1	3783
09:02:44	14.50	14.55	14.55	+1.00	1	3782
09:02:43	14.55	14.60	14.50	+0.95	22	3781
09:02:43	14.55	14.60	14.55	+1.00	3	3759
09:02:43	14.50	14.55	14.55	+1.00	1	3756
09:02:42	14.50	14.55	14.55	+1.00	2	3755
09:02:42	14.45	14.50	14.50	+0.95	3	3753
09:02:42	14.45	14.50	14.50	+0.95	7	3750
09:02:42	14.45	14.50	14.50	+0.95	1	3743
09:02:39	14.45	14.50	14.50	+0.95	1	3742
09:02:39	14.55	14.60	14.55	+1.00	34	3741
09:02:39	14.55	14.60	14.55	+1.00	28	3707
09:02:38	14.55	14.65	14.65	+1.10	1	3679
09:02:36	14.50	14.65	14.70	+1.15	24	3678
09:02:36	14.50	14.65	14.65	+1.10	88	3654
09:02:36	14.60	14.65	14.60	+1.05	4	3566
09:02:36	14.60	14.65	14.60	+1.05	2	3562
09:02:36	14.50	14.65	14.50	+0.95	54	3560
09:02:36	14.60	14.65	14.50	+0.95	1	3506
09:02:36	14.60	14.65	14.60	+1.05	21	3505
09:02:36	14.60	14.65	14.60	+1.05	2	3484
09:02:36	14.50	14.65	14.50	+0.95	2	3482
09:02:36	14.50	14.65	14.50	+0.95	7	3480
09:02:36	14.55	14.65	14.55	+1.00	5	3473
09:02:36	14.55	14.65	14.55	+1.00	17	3468
09:02:36	14.55	14.65	14.55	+1.00	22	3451
09:02:36	14.60	14.70	14.60	+1.05	5	3429
09:02:36	14.60	14.70	14.70	+1.15	1	3424
09:02:36	14.60	14.70	14.60	+1.05	4	3423
09:02:36	14.60	14.75	14.80	+1.25	16	3419
09:02:36	14.60	14.75	14.75	+1.20	17	3403
09:02:36	14.60	14.75	14.75	+1.20	1	3386
09:02:35	14.90	--	14.80	+1.25	633	3385
09:00:35	14.35	14.40	14.45	+0.90	50	2752
09:00:35	14.35	14.40	14.40	+0.85	8	2702
09:00:35	14.40	14.45	14.40	+0.85	2	2694
09:00:35	14.35	14.40	14.45	+0.90	15	2692
09:00:35	14.35	14.40	14.40	+0.85	18	2677
09:00:35	14.35	14.40	14.35	+0.80	5	2659
09:00:34	14.30	14.35	14.40	+0.85	25	2654
09:00:34	14.30	14.35	14.35	+0.80	5	2629
09:00:34	14.30	14.35	14.35	+0.80	10	2624
09:00:34	14.30	14.35	14.30	+0.75	1	2614
09:00:34	14.30	14.35	14.30	+0.75	2	2613
09:00:34	14.30	14.35	14.30	+0.75	1	2611
09:00:33	14.30	14.35	14.30	+0.75	5	2610
09:00:32	14.25	14.30	14.30	+0.75	29	2605
09:00:32	14.25	14.30	14.30	+0.75	40	2576
09:00:32	14.25	14.30	14.30	+0.75	1	2536
09:00:31	14.25	14.30	14.30	+0.75	1	2535
09:00:31	14.25	14.30	14.30	+0.75	1	2534
09:00:31	14.25	14.30	14.25	+0.70	1	2533
09:00:31	14.25	14.30	14.25	+0.70	1	2532
09:00:30	14.25	14.30	14.30	+0.75	1	2531
09:00:30	14.25	14.30	14.30	+0.75	1	2530
09:00:30	14.20	14.25	14.25	+0.70	80	2529
09:00:30	14.20	14.25	14.25	+0.70	1	2449
09:00:29	14.20	14.25	14.20	+0.65	1	2448
09:00:29	14.20	14.25	14.25	+0.70	1	2447
09:00:28	14.20	14.25	14.25	+0.70	3	2446
09:00:28	14.15	14.20	14.20	+0.65	2	2443
09:00:28	14.15	14.20	14.20	+0.65	3	2441
09:00:27	14.15	14.20	14.20	+0.65	11	2438
09:00:26	14.15	14.20	14.20	+0.65	1	2427
09:00:26	14.15	14.20	14.20	+0.65	1	2426
09:00:26	14.15	14.20	14.20	+0.65	1	2425
09:00:26	14.20	14.25	14.20	+0.65	13	2424
09:00:25	14.20	14.25	14.25	+0.70	4	2411
09:00:24	14.20	14.25	14.20	+0.65	1	2407
09:00:24	14.20	14.25	14.20	+0.65	1	2406
09:00:24	14.20	14.25	14.20	+0.65	1	2405
09:00:23	14.20	14.25	14.20	+0.65	2	2404
09:00:22	14.15	14.25	14.25	+0.70	5	2402
09:00:22	14.15	14.25	14.25	+0.70	2	2397
09:00:22	14.15	14.25	14.25	+0.70	5	2395
09:00:22	14.15	14.25	14.25	+0.70	5	2390
09:00:21	14.15	14.20	14.20	+0.65	10	2385
09:00:21	14.15	14.20	14.20	+0.65	1	2375
09:00:21	14.15	14.20	14.25	+0.70	12	2374
09:00:21	14.15	14.20	14.20	+0.65	8	2362
09:00:21	14.15	14.20	14.15	+0.60	5	2354
09:00:20	14.15	14.20	14.20	+0.65	2	2349
09:00:20	14.15	14.20	14.20	+0.65	5	2347
09:00:19	14.15	14.20	14.20	+0.65	2	2342
09:00:19	14.15	14.20	14.20	+0.65	1	2340
09:00:19	14.15	14.20	14.20	+0.65	2	2339
09:00:18	14.15	14.20	14.20	+0.65	2	2337
09:00:18	14.15	14.20	14.20	+0.65	1	2335
09:00:18	14.20	14.25	14.15	+0.60	6	2334
09:00:18	14.20	14.25	14.20	+0.65	74	2328
09:00:18	14.20	14.25	14.25	+0.70	2	2254
09:00:18	14.20	14.25	14.25	+0.70	1	2252
09:00:18	14.20	14.25	14.25	+0.70	5	2251
09:00:17	14.20	14.25	14.25	+0.70	1	2246
09:00:17	14.20	14.25	14.25	+0.70	1	2245
09:00:16	14.20	14.25	14.25	+0.70	1	2244
09:00:16	14.20	14.25	14.25	+0.70	4	2243
09:00:16	14.20	14.25	14.25	+0.70	9	2239
09:00:16	14.20	14.25	14.25	+0.70	5	2230
09:00:16	14.20	14.25	14.25	+0.70	20	2225
09:00:15	14.20	14.25	14.25	+0.70	1	2205
09:00:15	14.20	14.25	14.25	+0.70	1	2204
09:00:14	14.20	14.25	14.25	+0.70	1	2203
09:00:14	14.20	14.25	14.25	+0.70	3	2202
09:00:13	14.15	14.25	14.25	+0.70	10	2199
09:00:13	14.15	14.20	14.20	+0.65	11	2189
09:00:12	14.15	14.25	14.15	+0.60	1	2178
09:00:12	14.15	14.25	14.15	+0.60	2	2177
09:00:12	14.15	14.25	14.25	+0.70	5	2175
09:00:12	14.20	14.25	14.15	+0.60	8	2170
09:00:12	14.20	14.25	14.20	+0.65	2	2162
09:00:10	14.15	14.25	14.25	+0.70	11	2160
09:00:10	14.15	14.20	14.20	+0.65	12	2149
09:00:10	14.15	14.20	14.20	+0.65	100	2137
09:00:09	14.10	14.15	14.15	+0.60	32	2037
09:00:09	14.10	14.15	14.15	+0.60	22	2005
09:00:09	14.05	14.10	14.10	+0.55	87	1983
09:00:09	14.05	14.10	14.10	+0.55	22	1896
09:00:09	14.00	14.10	14.10	+0.55	1	1874
09:00:09	14.00	14.05	14.05	+0.50	17	1873
09:00:09	14.00	14.05	14.05	+0.50	31	1856
09:00:09	14.00	14.05	14.05	+0.50	4	1825
09:00:09	14.00	14.05	14.05	+0.50	7	1821
09:00:09	--	--	14.00	+0.45	1814	1814

　

其他人也逛...

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

麥當勞大麥克好禮即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

大潤發5000元即享券(餘額型)

【點睛品】貳台錢黃金金條_計價黃金

AirTag (2ND GENERATION) 4 PACK

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

【法國皇家】泌尿道保健成貓UC33 10KG

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Apple iPhone 17 Pro (256G)

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

【享樂券】統一超商50元虛擬商品卡_電子憑證

聯電ADR24日上漲0.50美元漲幅4....

【美股盤後】收漲☆

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

‧日月光投控ADR24日上漲1.34美元...
‧【歐股盤後】漲跌互見☆
‧【盤前焦點】台積電ADR漲逾4% ...

加密貨幣

比特幣BTC	66148.19	1,532.17	2.37%
以太幣ETH	1932.27	76.80	4.14%
瑞波幣XRP	1.39	0.04	2.84%
比特幣現金BCH	498.59	3.73	0.75%
萊特幣LTC	52.87	1.61	3.15%
卡達幣ADA	0.269863	0.01	2.90%
波場幣TRX	0.285305	0.00	1.31%
恆星幣XLM	0.154490	0.00	2.14%

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。