最新【台股盤中】中東局勢引爆賣壓指數下殺跌逾700點熱門三大法人賣超台股逾千億外資砍947億歷史第3高

更新報價

錸　德 (2349) 光電業上市錸德集團

13.65 ▼-0.60 -4.21% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	9,160	13.65	116	13.70	41	14.25	14.55	13.60	14.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	13.65	13.70	13.65	-0.60	12	9160
13:30:00	13.65	13.70	13.65	-0.60	392	9148
13:24:47	13.65	13.70	13.65	-0.60	2	8756
13:24:45	13.65	13.70	13.70	-0.55	1	8754
13:24:41	13.65	13.70	13.70	-0.55	1	8753
13:24:34	13.65	13.70	13.65	-0.60	2	8752
13:24:32	13.65	13.70	13.65	-0.60	3	8750
13:24:32	13.65	13.70	13.65	-0.60	3	8747
13:24:26	13.65	13.70	13.65	-0.60	2	8744
13:24:24	13.65	13.70	13.70	-0.55	1	8742
13:24:11	13.65	13.70	13.70	-0.55	1	8741
13:24:07	13.65	13.70	13.70	-0.55	1	8740
13:24:04	13.65	13.70	13.70	-0.55	1	8739
13:23:57	13.65	13.70	13.70	-0.55	5	8738
13:23:50	13.65	13.70	13.65	-0.60	8	8733
13:23:49	13.65	13.70	13.70	-0.55	5	8725
13:23:44	13.65	13.70	13.70	-0.55	2	8720
13:23:43	13.65	13.70	13.65	-0.60	1	8718
13:23:11	13.65	13.70	13.70	-0.55	1	8717
13:22:45	13.65	13.70	13.65	-0.60	10	8716
13:22:43	13.65	13.70	13.70	-0.55	1	8706
13:22:38	13.65	13.70	13.70	-0.55	1	8705
13:22:32	13.65	13.70	13.70	-0.55	20	8704
13:21:59	13.70	13.75	13.70	-0.55	18	8684
13:20:46	13.70	13.75	13.70	-0.55	4	8666
13:20:16	13.65	13.75	13.75	-0.50	10	8662
13:20:13	13.70	13.75	13.65	-0.60	33	8652
13:20:13	13.70	13.75	13.70	-0.55	2	8619
13:20:08	13.65	13.70	13.70	-0.55	1	8617
13:20:03	13.65	13.70	13.65	-0.60	2	8616
13:19:50	13.70	13.75	13.70	-0.55	4	8614
13:19:36	13.70	13.75	13.70	-0.55	3	8610
13:19:26	13.70	13.75	13.70	-0.55	2	8607
13:19:24	13.70	13.75	13.70	-0.55	1	8605
13:19:05	13.70	13.75	13.70	-0.55	3	8604
13:19:05	13.65	13.75	13.65	-0.60	1	8601
13:18:57	13.65	13.75	13.65	-0.60	10	8600
13:18:41	13.70	13.75	13.70	-0.55	1	8590
13:18:37	13.70	13.75	13.70	-0.55	8	8589
13:18:37	13.70	13.75	13.70	-0.55	20	8581
13:18:37	13.70	13.75	13.70	-0.55	12	8561
13:18:14	13.70	13.75	13.70	-0.55	10	8549
13:18:13	13.70	13.75	13.70	-0.55	20	8539
13:18:09	13.70	13.75	13.70	-0.55	1	8519
13:17:56	13.70	13.75	13.75	-0.50	1	8518
13:17:42	13.70	13.75	13.70	-0.55	1	8517
13:17:40	13.70	13.75	13.70	-0.55	1	8516
13:17:34	13.70	13.75	13.70	-0.55	3	8515
13:17:32	13.70	13.75	13.75	-0.50	2	8512
13:17:09	13.70	13.75	13.70	-0.55	1	8510
13:16:50	13.70	13.75	13.70	-0.55	15	8509
13:16:37	13.70	13.75	13.70	-0.55	1	8494
13:16:37	13.70	13.75	13.70	-0.55	1	8493
13:16:37	13.70	13.75	13.75	-0.50	1	8492
13:16:34	13.70	13.75	13.70	-0.55	10	8491
13:16:30	13.70	13.75	13.70	-0.55	13	8481
13:16:10	13.70	13.75	13.70	-0.55	1	8468
13:16:08	13.70	13.75	13.75	-0.50	1	8467
13:16:06	13.70	13.75	13.70	-0.55	3	8466
13:15:58	13.70	13.75	13.70	-0.55	2	8463
13:15:32	13.70	13.75	13.70	-0.55	30	8461
13:15:22	13.70	13.75	13.70	-0.55	1	8431
13:15:05	13.70	13.75	13.70	-0.55	2	8430
13:14:37	13.70	13.75	13.70	-0.55	1	8428
13:13:25	13.70	13.75	13.70	-0.55	1	8427
13:12:39	13.70	13.75	13.70	-0.55	4	8426
13:11:14	13.70	13.75	13.70	-0.55	1	8422
13:11:09	13.70	13.75	13.65	-0.60	27	8421
13:11:09	13.70	13.75	13.70	-0.55	3	8394
13:10:27	13.70	13.75	13.70	-0.55	3	8391
13:10:24	13.70	13.75	13.70	-0.55	2	8388
13:10:24	13.65	13.70	13.70	-0.55	8	8386
13:10:17	13.70	13.75	13.70	-0.55	2	8378
13:10:10	13.65	13.70	13.70	-0.55	1	8376
13:10:08	13.70	13.75	13.70	-0.55	9	8375
13:09:52	13.70	13.75	13.75	-0.50	1	8366
13:09:46	13.70	13.75	13.70	-0.55	1	8365
13:09:45	13.70	13.75	13.75	-0.50	1	8364
13:09:25	13.65	13.70	13.70	-0.55	4	8363
13:09:25	13.65	13.70	13.70	-0.55	5	8359
13:09:24	13.65	13.70	13.70	-0.55	2	8354
13:09:21	13.65	13.70	13.70	-0.55	1	8352
13:09:13	13.65	13.70	13.65	-0.60	2	8351
13:08:44	13.65	13.70	13.65	-0.60	1	8349
13:08:43	13.65	13.70	13.65	-0.60	1	8348
13:08:36	13.65	13.70	13.65	-0.60	3	8347
13:08:36	13.65	13.70	13.65	-0.60	13	8344
13:08:29	13.60	13.70	13.60	-0.65	3	8331
13:08:29	13.60	13.65	13.65	-0.60	89	8328
13:08:29	13.65	13.70	13.65	-0.60	263	8239
13:08:01	13.65	13.70	13.65	-0.60	1	7976
13:07:47	13.65	13.70	13.65	-0.60	2	7975
13:07:05	13.65	13.70	13.70	-0.55	3	7973
13:06:58	13.65	13.70	13.70	-0.55	5	7970
13:06:56	13.65	13.70	13.70	-0.55	1	7965
13:06:50	13.65	13.70	13.70	-0.55	1	7964
13:06:42	13.65	13.70	13.70	-0.55	2	7963
13:06:40	13.65	13.70	13.70	-0.55	1	7961
13:06:17	13.65	13.70	13.70	-0.55	2	7960
13:06:08	13.65	13.70	13.70	-0.55	1	7958
13:06:06	13.65	13.70	13.70	-0.55	1	7957
13:06:03	13.65	13.70	13.70	-0.55	7	7956
13:06:03	13.65	13.70	13.70	-0.55	1	7949
13:05:59	13.65	13.70	13.65	-0.60	2	7948
13:05:46	13.65	13.70	13.70	-0.55	1	7946
13:05:18	13.65	13.70	13.70	-0.55	3	7945
13:05:18	13.65	13.70	13.65	-0.60	2	7942
13:05:13	13.65	13.70	13.70	-0.55	10	7940
13:05:10	13.70	13.75	13.70	-0.55	110	7930
13:05:10	13.70	13.75	13.70	-0.55	499	7820
13:04:59	13.75	13.80	13.75	-0.50	20	7321
13:04:56	13.75	13.80	13.80	-0.45	2	7301
13:04:27	13.75	13.80	13.80	-0.45	1	7299
13:04:11	13.75	13.80	13.80	-0.45	2	7298
13:03:38	13.75	13.80	13.80	-0.45	2	7296
13:03:29	13.75	13.80	13.75	-0.50	1	7294
13:03:14	13.70	13.75	13.80	-0.45	13	7293
13:03:14	13.70	13.75	13.75	-0.50	2	7280
13:03:12	13.70	13.75	13.75	-0.50	25	7278
13:03:12	13.70	13.75	13.75	-0.50	2	7253
13:03:10	13.75	13.80	13.75	-0.50	12	7251
13:02:49	13.75	13.80	13.75	-0.50	1	7239
13:02:46	13.75	13.80	13.75	-0.50	7	7238
13:02:27	13.75	13.80	13.75	-0.50	5	7231
13:02:09	13.75	13.80	13.75	-0.50	5	7226
13:01:48	13.75	13.80	13.75	-0.50	3	7221
13:01:22	13.75	13.80	13.80	-0.45	1	7218
13:01:08	13.75	13.80	13.80	-0.45	1	7217
13:00:44	13.75	13.80	13.80	-0.45	2	7216
13:00:38	13.75	13.80	13.75	-0.50	2	7214
13:00:23	13.75	13.80	13.75	-0.50	3	7212
13:00:14	13.75	13.80	13.75	-0.50	1	7209
12:59:59	13.75	13.80	13.75	-0.50	5	7208
12:59:51	13.75	13.80	13.75	-0.50	3	7203
12:59:30	13.75	13.80	13.75	-0.50	1	7200
12:59:29	13.75	13.80	13.75	-0.50	1	7199
12:59:02	13.75	13.80	13.75	-0.50	1	7198
12:58:55	13.75	13.80	13.75	-0.50	1	7197
12:58:28	13.75	13.80	13.75	-0.50	2	7196
12:58:20	13.75	13.80	13.80	-0.45	30	7194
12:58:10	13.75	13.80	13.80	-0.45	1	7164
12:57:45	13.75	13.80	13.80	-0.45	30	7163
12:57:14	13.75	13.80	13.80	-0.45	3	7133
12:57:10	13.75	13.80	13.75	-0.50	2	7130
12:57:08	13.75	13.80	13.75	-0.50	1	7128
12:56:37	13.75	13.80	13.75	-0.50	2	7127
12:56:29	13.75	13.80	13.80	-0.45	1	7125
12:56:22	13.75	13.80	13.80	-0.45	1	7124
12:55:54	13.75	13.80	13.75	-0.50	2	7123
12:55:15	13.75	13.80	13.75	-0.50	3	7121
12:55:03	13.75	13.80	13.80	-0.45	2	7118
12:54:46	13.75	13.80	13.75	-0.50	1	7116
12:53:53	13.75	13.80	13.75	-0.50	3	7115
12:53:53	13.75	13.80	13.75	-0.50	3	7112
12:53:49	13.75	13.80	13.75	-0.50	3	7109
12:53:34	13.75	13.80	13.75	-0.50	1	7106
12:53:31	13.75	13.80	13.75	-0.50	6	7105
12:53:13	13.75	13.80	13.75	-0.50	2	7099
12:53:12	13.75	13.80	13.75	-0.50	1	7097
12:53:10	13.75	13.80	13.75	-0.50	2	7096
12:52:55	13.75	13.80	13.75	-0.50	2	7094
12:52:30	13.75	13.80	13.75	-0.50	1	7092
12:52:17	13.75	13.80	13.75	-0.50	33	7091
12:52:13	13.75	13.80	13.75	-0.50	2	7058
12:52:07	13.75	13.80	13.75	-0.50	9	7056
12:51:56	13.75	13.80	13.75	-0.50	1	7047
12:51:54	13.75	13.80	13.75	-0.50	2	7046
12:51:14	13.75	13.80	13.75	-0.50	2	7044
12:50:21	13.75	13.80	13.80	-0.45	10	7042
12:49:07	13.75	13.80	13.75	-0.50	1	7032
12:49:03	13.75	13.80	13.75	-0.50	1	7031
12:48:42	13.75	13.80	13.75	-0.50	5	7030
12:48:30	13.75	13.80	13.75	-0.50	2	7025
12:48:10	13.75	13.80	13.75	-0.50	5	7023
12:47:52	13.75	13.80	13.75	-0.50	20	7018
12:47:50	13.75	13.80	13.75	-0.50	2	6998
12:47:41	13.75	13.80	13.75	-0.50	2	6996
12:47:37	13.75	13.80	13.75	-0.50	6	6994
12:47:00	13.75	13.80	13.75	-0.50	1	6988
12:46:35	13.75	13.80	13.75	-0.50	2	6987
12:46:28	13.75	13.80	13.75	-0.50	5	6985
12:46:05	13.70	13.75	13.75	-0.50	1	6980
12:46:05	13.70	13.75	13.75	-0.50	10	6979
12:45:56	13.70	13.75	13.75	-0.50	10	6969
12:45:50	13.70	13.75	13.75	-0.50	1	6959
12:45:35	13.70	13.75	13.75	-0.50	2	6958
12:44:43	13.70	13.75	13.75	-0.50	10	6956
12:44:16	13.70	13.75	13.70	-0.55	26	6946
12:44:06	13.70	13.75	13.70	-0.55	2	6920
12:44:01	13.70	13.75	13.75	-0.50	1	6918
12:43:46	13.75	13.80	13.75	-0.50	94	6917
12:42:52	13.75	13.80	13.75	-0.50	2	6823
12:42:44	13.75	13.80	13.75	-0.50	1	6821
12:42:03	13.75	13.80	13.75	-0.50	2	6820
12:41:52	13.75	13.80	13.75	-0.50	17	6818
12:39:58	13.70	13.75	13.75	-0.50	10	6801
12:39:38	13.70	13.75	13.75	-0.50	5	6791
12:39:18	13.70	13.75	13.75	-0.50	48	6786
12:38:34	13.70	13.75	13.75	-0.50	5	6738
12:37:56	13.70	13.75	13.70	-0.55	1	6733
12:37:38	13.70	13.75	13.70	-0.55	5	6732
12:36:58	13.70	13.80	13.70	-0.55	1	6727
12:36:41	13.70	13.80	13.70	-0.55	2	6726
12:36:39	13.75	13.80	13.70	-0.55	11	6724
12:36:39	13.75	13.80	13.75	-0.50	5	6713
12:36:31	13.75	13.80	13.75	-0.50	4	6708
12:36:29	13.75	13.80	13.75	-0.50	10	6704
12:36:21	13.75	13.80	13.75	-0.50	10	6694
12:35:46	13.75	13.80	13.75	-0.50	1	6684
12:35:39	13.75	13.80	13.75	-0.50	21	6683
12:35:32	13.75	13.80	13.75	-0.50	1	6662
12:35:13	13.75	13.80	13.75	-0.50	11	6661
12:35:12	13.75	13.80	13.75	-0.50	1	6650
12:34:59	13.75	13.80	13.75	-0.50	25	6649
12:34:50	13.75	13.80	13.75	-0.50	1	6624
12:34:47	13.75	13.80	13.75	-0.50	1	6623
12:34:34	13.75	13.80	13.75	-0.50	15	6622
12:34:01	13.75	13.80	13.75	-0.50	1	6607
12:33:53	13.75	13.80	13.75	-0.50	18	6606
12:33:52	13.75	13.80	13.75	-0.50	1	6588
12:33:52	13.75	13.80	13.75	-0.50	37	6587
12:33:38	13.75	13.80	13.80	-0.45	5	6550
12:32:56	13.75	13.80	13.80	-0.45	3	6545
12:32:33	13.75	13.80	13.75	-0.50	10	6542
12:32:33	13.75	13.80	13.80	-0.45	5	6532
12:31:57	13.75	13.80	13.80	-0.45	5	6527
12:31:41	13.75	13.80	13.75	-0.50	5	6522
12:31:15	13.75	13.80	13.75	-0.50	5	6517
12:30:46	13.75	13.80	13.80	-0.45	1	6512
12:30:45	13.75	13.80	13.80	-0.45	1	6511
12:30:23	13.75	13.80	13.80	-0.45	1	6510
12:30:15	13.75	13.80	13.80	-0.45	5	6509
12:30:15	13.75	13.80	13.80	-0.45	2	6504
12:29:54	13.75	13.80	13.80	-0.45	5	6502
12:29:37	13.75	13.80	13.80	-0.45	1	6497
12:29:36	13.75	13.80	13.80	-0.45	1	6496
12:28:43	13.75	13.80	13.80	-0.45	5	6495
12:28:35	13.75	13.80	13.80	-0.45	1	6490
12:28:31	13.75	13.80	13.80	-0.45	1	6489
12:28:30	13.75	13.80	13.80	-0.45	2	6488
12:27:51	13.75	13.80	13.80	-0.45	2	6486
12:27:38	13.75	13.80	13.80	-0.45	1	6484
12:27:29	13.75	13.80	13.80	-0.45	5	6483
12:27:19	13.75	13.80	13.80	-0.45	1	6478
12:27:14	13.75	13.80	13.80	-0.45	1	6477
12:26:40	13.75	13.80	13.80	-0.45	1	6476
12:26:32	13.75	13.80	13.75	-0.50	55	6475
12:26:20	13.75	13.80	13.75	-0.50	1	6420
12:24:54	13.75	13.80	13.75	-0.50	2	6419
12:24:35	13.75	13.80	13.75	-0.50	1	6417
12:23:29	13.75	13.80	13.75	-0.50	30	6416
12:22:51	13.75	13.80	13.75	-0.50	2	6386
12:22:47	13.75	13.80	13.75	-0.50	2	6384
12:22:21	13.75	13.80	13.75	-0.50	4	6382
12:21:54	13.75	13.80	13.75	-0.50	8	6378
12:21:11	13.75	13.80	13.75	-0.50	2	6370
12:21:05	13.75	13.80	13.75	-0.50	10	6368
12:19:47	13.75	13.80	13.75	-0.50	4	6358
12:19:43	13.75	13.80	13.80	-0.45	1	6354
12:19:07	13.75	13.80	13.80	-0.45	20	6353
12:18:56	13.75	13.80	13.75	-0.50	7	6333
12:18:54	13.75	13.80	13.75	-0.50	1	6326
12:18:02	13.75	13.80	13.75	-0.50	5	6325
12:17:56	13.75	13.80	13.75	-0.50	2	6320
12:17:54	13.75	13.80	13.75	-0.50	1	6318
12:17:38	13.75	13.80	13.75	-0.50	6	6317
12:17:37	13.75	13.80	13.75	-0.50	1	6311
12:17:32	13.75	13.80	13.75	-0.50	1	6310
12:16:31	13.75	13.80	13.75	-0.50	3	6309
12:16:22	13.75	13.80	13.75	-0.50	5	6306
12:16:04	13.75	13.80	13.75	-0.50	10	6301
12:15:26	13.75	13.80	13.75	-0.50	1	6291
12:14:46	13.75	13.80	13.80	-0.45	2	6290
12:14:02	13.75	13.80	13.75	-0.50	1	6288
12:13:18	13.70	13.75	13.75	-0.50	2	6287
12:13:06	13.70	13.80	13.70	-0.55	1	6285
12:12:50	13.75	13.80	13.75	-0.50	6	6284
12:12:50	13.75	13.80	13.75	-0.50	14	6278
12:12:27	13.70	13.75	13.75	-0.50	1	6264
12:12:13	13.75	13.80	13.75	-0.50	22	6263
12:12:12	13.70	13.75	13.75	-0.50	18	6241
12:11:38	13.70	13.75	13.75	-0.50	1	6223
12:11:29	13.70	13.75	13.70	-0.55	2	6222
12:11:23	13.70	13.75	13.75	-0.50	1	6220
12:10:53	13.75	13.80	13.75	-0.50	1	6219
12:10:38	13.75	13.80	13.75	-0.50	88	6218
12:10:31	13.80	13.85	13.80	-0.45	31	6130
12:10:27	13.80	13.85	13.80	-0.45	3	6099
12:10:20	13.80	13.85	13.80	-0.45	2	6096
12:10:17	13.80	13.85	13.80	-0.45	1	6094
12:09:50	13.80	13.85	13.80	-0.45	6	6093
12:09:39	13.80	13.85	13.80	-0.45	1	6087
12:09:24	13.80	13.85	13.80	-0.45	34	6086
12:08:29	13.80	13.85	13.80	-0.45	5	6052
12:08:06	13.80	13.85	13.80	-0.45	1	6047
12:07:52	13.80	13.85	13.80	-0.45	1	6046
12:07:33	13.80	13.85	13.80	-0.45	2	6045
12:06:36	13.80	13.85	13.85	-0.40	1	6043
12:05:43	13.80	13.85	13.80	-0.45	5	6042
12:05:33	13.80	13.85	13.85	-0.40	1	6037
12:03:13	13.80	13.85	13.80	-0.45	11	6036
12:02:38	13.80	13.85	13.80	-0.45	5	6025
12:01:58	13.80	13.85	13.80	-0.45	2	6020
12:00:37	13.80	13.85	13.85	-0.40	5	6018
12:00:28	13.80	13.85	13.80	-0.45	40	6013
12:00:20	13.80	13.85	13.80	-0.45	5	5973
11:59:34	13.75	13.80	13.80	-0.45	16	5968
11:58:54	13.75	13.80	13.80	-0.45	1	5952
11:58:40	13.75	13.80	13.75	-0.50	2	5951
11:58:37	13.75	13.80	13.80	-0.45	1	5949
11:58:29	13.75	13.80	13.80	-0.45	1	5948
11:58:28	13.75	13.80	13.80	-0.45	1	5947
11:58:25	13.75	13.80	13.80	-0.45	1	5946
11:57:16	13.75	13.80	13.85	-0.40	1	5945
11:57:16	13.75	13.80	13.80	-0.45	4	5944
11:57:00	13.75	13.80	13.80	-0.45	5	5940
11:56:48	13.75	13.80	13.75	-0.50	1	5935
11:56:28	13.75	13.80	13.75	-0.50	1	5934
11:55:41	13.75	13.80	13.75	-0.50	1	5933
11:55:23	13.75	13.80	13.80	-0.45	5	5932
11:54:30	13.80	13.85	13.80	-0.45	1	5927
11:54:28	13.80	13.85	13.75	-0.50	38	5926
11:54:28	13.80	13.85	13.80	-0.45	162	5888
11:53:05	13.80	13.85	13.80	-0.45	10	5726
11:52:44	13.80	13.85	13.80	-0.45	1	5716
11:52:19	13.80	13.85	13.85	-0.40	10	5715
11:49:26	13.85	13.90	13.85	-0.40	1	5705
11:49:15	13.85	13.90	13.85	-0.40	1	5704
11:48:59	13.85	13.90	13.85	-0.40	4	5703
11:48:58	13.80	13.90	13.80	-0.45	4	5699
11:48:29	13.85	13.90	13.85	-0.40	1	5695
11:48:05	13.80	13.85	13.80	-0.45	4	5694
11:47:16	13.85	13.90	13.85	-0.40	1	5690
11:47:12	13.80	13.85	13.85	-0.40	1	5689
11:46:32	13.80	13.85	13.85	-0.40	1	5688
11:46:09	13.80	13.85	13.85	-0.40	1	5687
11:44:43	13.80	13.85	13.85	-0.40	1	5686
11:44:33	13.80	13.85	13.85	-0.40	2	5685
11:44:29	13.80	13.85	13.85	-0.40	1	5683
11:43:53	13.80	13.85	13.85	-0.40	1	5682
11:43:43	13.80	13.85	13.85	-0.40	1	5681
11:43:07	13.80	13.85	13.80	-0.45	1	5680
11:42:46	13.80	13.85	13.80	-0.45	1	5679
11:42:46	13.80	13.85	13.80	-0.45	10	5678
11:42:16	13.80	13.85	13.85	-0.40	1	5668
11:41:41	13.85	13.90	13.85	-0.40	2	5667
11:41:04	13.85	13.90	13.90	-0.35	1	5665
11:40:55	13.80	13.85	13.85	-0.40	1	5664
11:40:46	13.80	13.85	13.80	-0.45	6	5663
11:40:42	13.80	13.85	13.85	-0.40	1	5657
11:40:08	13.80	13.85	13.85	-0.40	1	5656
11:40:04	13.80	13.85	13.85	-0.40	1	5655
11:40:03	13.80	13.85	13.85	-0.40	2	5654
11:39:59	13.85	13.90	13.85	-0.40	1	5652
11:39:57	13.85	13.90	13.90	-0.35	1	5651
11:39:37	13.85	13.90	13.85	-0.40	1	5650
11:38:01	13.80	13.85	13.85	-0.40	17	5649
11:36:51	13.80	13.85	13.80	-0.45	1	5632
11:36:33	13.80	13.85	13.80	-0.45	1	5631
11:36:12	13.80	13.85	13.85	-0.40	1	5630
11:35:30	13.80	13.85	13.80	-0.45	2	5629
11:35:09	13.80	13.85	13.80	-0.45	1	5627
11:33:10	13.80	13.85	13.80	-0.45	10	5626
11:31:25	13.80	13.85	13.80	-0.45	4	5616
11:30:49	13.80	13.85	13.80	-0.45	1	5612
11:30:14	13.80	13.85	13.80	-0.45	10	5611
11:30:14	13.80	13.85	13.80	-0.45	2	5601
11:29:51	13.80	13.85	13.80	-0.45	61	5599
11:29:51	13.80	13.85	13.80	-0.45	2	5538
11:29:29	13.80	13.85	13.80	-0.45	18	5536
11:29:28	13.80	13.85	13.80	-0.45	50	5518
11:29:27	13.80	13.85	13.80	-0.45	10	5468
11:29:20	13.80	13.85	13.85	-0.40	2	5458
11:28:10	13.80	13.85	13.80	-0.45	1	5456
11:28:08	13.85	13.90	13.85	-0.40	1	5455
11:28:08	13.85	13.90	13.85	-0.40	1	5454
11:28:07	13.85	13.90	13.85	-0.40	1	5453
11:27:36	13.85	13.90	13.85	-0.40	2	5452
11:27:10	13.85	13.90	13.85	-0.40	2	5450
11:26:27	13.85	13.90	13.85	-0.40	2	5448
11:25:50	13.85	13.90	13.85	-0.40	1	5446
11:24:47	13.85	13.90	13.85	-0.40	1	5445
11:23:54	13.85	13.90	13.85	-0.40	7	5444
11:22:53	13.85	13.90	13.85	-0.40	4	5437
11:22:48	13.90	13.95	13.90	-0.35	15	5433
11:22:48	13.90	13.95	13.90	-0.35	60	5418
11:22:48	13.85	13.90	13.90	-0.35	44	5358
11:22:07	13.85	13.90	13.90	-0.35	1	5314
11:20:59	13.85	13.90	13.85	-0.40	10	5313
11:19:59	13.85	13.90	13.85	-0.40	2	5303
11:19:56	13.85	13.90	13.85	-0.40	2	5301
11:19:53	13.80	13.85	13.85	-0.40	25	5299
11:19:47	13.80	13.85	13.85	-0.40	1	5274
11:19:34	13.80	13.85	13.80	-0.45	1	5273
11:19:16	13.80	13.85	13.80	-0.45	7	5272
11:19:15	13.80	13.85	13.80	-0.45	1	5265
11:19:01	13.80	13.85	13.80	-0.45	1	5264
11:18:15	13.80	13.85	13.85	-0.40	2	5263
11:18:14	13.80	13.85	13.85	-0.40	2	5261
11:18:12	13.80	13.85	13.85	-0.40	1	5259
11:17:44	13.80	13.85	13.85	-0.40	10	5258
11:15:28	13.80	13.85	13.80	-0.45	1	5248
11:15:17	13.80	13.85	13.80	-0.45	2	5247
11:14:25	13.80	13.85	13.80	-0.45	6	5245
11:13:03	13.80	13.85	13.85	-0.40	1	5239
11:11:34	13.80	13.85	13.80	-0.45	1	5238
11:11:15	13.85	13.90	13.85	-0.40	41	5237
11:11:15	13.85	13.90	13.85	-0.40	3	5196
11:08:36	13.85	13.90	13.85	-0.40	1	5193
11:08:32	13.85	13.90	13.85	-0.40	1	5192
11:08:13	13.85	13.90	13.85	-0.40	1	5191
11:04:56	13.85	13.90	13.85	-0.40	2	5190
11:01:17	13.85	13.95	13.85	-0.40	1	5188
11:01:15	13.85	13.90	13.90	-0.35	13	5187
11:00:32	13.85	13.90	13.85	-0.40	10	5174
11:00:01	13.85	13.90	13.90	-0.35	2	5164
10:59:30	13.85	13.90	13.90	-0.35	1	5162
10:59:27	13.85	13.90	13.85	-0.40	1	5161
10:59:23	13.85	13.90	13.85	-0.40	1	5160
10:58:37	13.85	13.90	13.85	-0.40	1	5159
10:58:31	13.80	13.90	13.80	-0.45	1	5158
10:58:30	13.85	13.90	13.85	-0.40	1	5157
10:58:01	13.85	13.90	13.85	-0.40	3	5156
10:57:55	13.80	13.85	13.85	-0.40	7	5153
10:57:55	13.80	13.85	13.85	-0.40	2	5146
10:57:49	13.80	13.85	13.85	-0.40	1	5144
10:57:28	13.80	13.85	13.85	-0.40	1	5143
10:56:43	13.80	13.85	13.80	-0.45	2	5142
10:56:03	13.80	13.85	13.85	-0.40	2	5140
10:55:28	13.85	13.90	13.85	-0.40	4	5138
10:54:54	13.85	13.90	13.85	-0.40	14	5134
10:54:46	13.85	13.90	13.90	-0.35	1	5120
10:53:38	13.85	13.90	13.90	-0.35	1	5119
10:53:25	13.85	13.90	13.90	-0.35	1	5118
10:53:17	13.85	13.90	13.90	-0.35	5	5117
10:52:25	13.85	13.90	13.90	-0.35	2	5112
10:51:31	13.80	13.90	13.90	-0.35	1	5110
10:51:30	13.80	13.90	13.90	-0.35	2	5109
10:51:01	13.80	13.90	13.80	-0.45	1	5107
10:50:52	13.80	13.90	13.90	-0.35	3	5106
10:50:19	13.80	13.90	13.90	-0.35	1	5103
10:49:40	13.80	13.90	13.90	-0.35	1	5102
10:49:40	13.80	13.90	13.90	-0.35	2	5101
10:49:40	13.80	13.90	13.90	-0.35	1	5099
10:49:40	13.80	13.85	13.85	-0.40	44	5098
10:49:40	13.80	13.85	13.85	-0.40	1	5054
10:48:31	13.80	13.85	13.80	-0.45	1	5053
10:48:12	13.80	13.85	13.80	-0.45	1	5052
10:48:02	13.80	13.85	13.85	-0.40	2	5051
10:48:01	13.80	13.85	13.80	-0.45	1	5049
10:45:48	13.80	13.85	13.80	-0.45	1	5048
10:45:42	13.80	13.85	13.75	-0.50	2	5047
10:45:42	13.80	13.85	13.80	-0.45	2	5045
10:45:41	13.80	13.85	13.80	-0.45	1	5043
10:45:41	13.75	13.80	13.80	-0.45	7	5042
10:45:06	13.75	13.80	13.80	-0.45	1	5035
10:44:03	13.75	13.80	13.80	-0.45	2	5034
10:43:43	13.75	13.80	13.80	-0.45	3	5032
10:43:43	13.75	13.80	13.80	-0.45	1	5029
10:43:42	13.75	13.80	13.80	-0.45	1	5028
10:42:00	13.75	13.80	13.80	-0.45	3	5027
10:41:46	13.70	13.75	13.75	-0.50	5	5024
10:41:46	13.70	13.75	13.75	-0.50	5	5019
10:41:04	13.70	13.75	13.75	-0.50	2	5014
10:40:59	13.70	13.75	13.75	-0.50	5	5012
10:40:55	13.70	13.75	13.70	-0.55	2	5007
10:40:35	13.70	13.75	13.70	-0.55	3	5005
10:40:18	13.70	13.75	13.75	-0.50	1	5002
10:40:12	13.70	13.75	13.75	-0.50	5	5001
10:40:06	13.70	13.75	13.75	-0.50	1	4996
10:40:01	13.70	13.75	13.75	-0.50	3	4995
10:39:40	13.70	13.75	13.75	-0.50	1	4992
10:39:17	13.75	13.80	13.75	-0.50	5	4991
10:39:04	13.70	13.75	13.80	-0.45	1	4986
10:39:04	13.70	13.75	13.75	-0.50	1	4985
10:39:03	13.70	13.75	13.70	-0.55	3	4984
10:38:59	13.70	13.75	13.70	-0.55	1	4981
10:38:50	13.70	13.75	13.75	-0.50	5	4980
10:38:37	13.70	13.75	13.75	-0.50	1	4975
10:38:29	13.70	13.75	13.70	-0.55	1	4974
10:38:19	13.70	13.75	13.70	-0.55	2	4973
10:38:09	13.75	13.80	13.75	-0.50	8	4971
10:37:45	13.75	13.80	13.75	-0.50	2	4963
10:37:19	13.75	13.80	13.75	-0.50	2	4961
10:37:04	13.75	13.80	13.75	-0.50	30	4959
10:36:56	13.75	13.80	13.75	-0.50	2	4929
10:36:09	13.75	13.80	13.80	-0.45	1	4927
10:36:04	13.75	13.80	13.80	-0.45	2	4926
10:35:59	13.80	13.85	13.80	-0.45	1	4924
10:35:59	13.75	13.80	13.80	-0.45	4	4923
10:35:37	13.75	13.80	13.80	-0.45	6	4919
10:35:32	13.75	13.80	13.80	-0.45	5	4913
10:35:18	13.75	13.80	13.80	-0.45	5	4908
10:35:10	13.75	13.80	13.80	-0.45	5	4903
10:35:05	13.75	13.80	13.80	-0.45	2	4898
10:34:09	13.75	13.80	13.80	-0.45	5	4896
10:33:57	13.75	13.80	13.80	-0.45	1	4891
10:32:46	13.75	13.80	13.80	-0.45	1	4890
10:32:37	13.75	13.80	13.75	-0.50	2	4889
10:32:03	13.75	13.80	13.75	-0.50	3	4887
10:31:41	13.75	13.80	13.75	-0.50	1	4884
10:31:33	13.75	13.80	13.80	-0.45	1	4883
10:31:21	13.75	13.80	13.80	-0.45	1	4882
10:31:05	13.75	13.80	13.75	-0.50	1	4881
10:29:53	13.75	13.80	13.75	-0.50	3	4880
10:29:35	13.75	13.80	13.75	-0.50	5	4877
10:29:31	13.75	13.80	13.75	-0.50	10	4872
10:29:13	13.75	13.80	13.75	-0.50	5	4862
10:29:07	13.75	13.80	13.75	-0.50	1	4857
10:28:31	13.75	13.80	13.80	-0.45	2	4856
10:28:23	13.75	13.80	13.80	-0.45	2	4854
10:28:22	13.75	13.80	13.75	-0.50	54	4852
10:28:19	13.75	13.80	13.80	-0.45	1	4798
10:28:02	13.75	13.80	13.80	-0.45	2	4797
10:28:00	13.75	13.80	13.80	-0.45	1	4795
10:27:30	13.75	13.80	13.80	-0.45	3	4794
10:27:13	13.75	13.80	13.75	-0.50	2	4791
10:27:08	13.75	13.80	13.75	-0.50	1	4789
10:26:51	13.75	13.80	13.75	-0.50	3	4788
10:26:39	13.75	13.80	13.75	-0.50	10	4785
10:26:24	13.75	13.80	13.80	-0.45	2	4775
10:25:56	13.75	13.80	13.75	-0.50	3	4773
10:25:39	13.75	13.80	13.75	-0.50	4	4770
10:25:36	13.75	13.80	13.80	-0.45	3	4766
10:25:14	13.75	13.80	13.80	-0.45	1	4763
10:25:13	13.75	13.80	13.80	-0.45	1	4762
10:24:16	13.80	13.85	13.80	-0.45	8	4761
10:24:15	13.75	13.80	13.80	-0.45	2	4753
10:23:52	13.80	13.85	13.80	-0.45	4	4751
10:23:22	13.75	13.80	13.80	-0.45	2	4747
10:23:21	13.75	13.80	13.80	-0.45	2	4745
10:23:05	13.75	13.80	13.80	-0.45	10	4743
10:22:21	13.75	13.80	13.75	-0.50	1	4733
10:21:31	13.70	13.80	13.70	-0.55	5	4732
10:21:29	13.70	13.80	13.70	-0.55	20	4727
10:21:27	13.75	13.80	13.70	-0.55	1	4707
10:21:27	13.75	13.80	13.75	-0.50	4	4706
10:20:50	13.70	13.80	13.70	-0.55	4	4702
10:20:26	13.75	13.80	13.70	-0.55	14	4698
10:20:26	13.75	13.80	13.75	-0.50	6	4684
10:20:06	13.80	13.85	13.80	-0.45	2	4678
10:20:01	13.75	13.85	13.75	-0.50	7	4676
10:19:50	13.80	13.85	13.80	-0.45	2	4669
10:19:42	13.80	13.85	13.80	-0.45	23	4667
10:19:42	13.80	13.85	13.80	-0.45	20	4644
10:19:30	13.80	13.85	13.80	-0.45	2	4624
10:19:22	13.80	13.85	13.85	-0.40	1	4622
10:18:46	13.80	13.90	13.80	-0.45	2	4621
10:18:31	13.80	13.90	13.80	-0.45	1	4619
10:18:21	13.80	13.90	13.80	-0.45	2	4618
10:17:51	13.80	13.90	13.80	-0.45	29	4616
10:17:39	13.80	13.90	13.80	-0.45	5	4587
10:17:22	13.80	13.90	13.80	-0.45	1	4582
10:17:11	13.80	13.85	13.85	-0.40	1	4581
10:16:37	13.85	13.90	13.85	-0.40	11	4580
10:16:33	13.80	13.85	13.85	-0.40	4	4569
10:16:10	13.85	13.90	13.85	-0.40	6	4565
10:16:10	13.85	13.90	13.85	-0.40	3	4559
10:16:00	13.85	13.90	13.85	-0.40	5	4556
10:15:54	13.85	13.90	13.90	-0.35	10	4551
10:15:42	13.85	13.90	13.90	-0.35	1	4541
10:15:30	13.85	13.90	13.90	-0.35	2	4540
10:15:10	13.85	13.90	13.85	-0.40	10	4538
10:14:33	13.85	13.90	13.85	-0.40	15	4528
10:14:33	13.85	13.90	13.85	-0.40	7	4513
10:14:33	13.80	13.85	13.85	-0.40	3	4506
10:14:30	13.80	13.85	13.85	-0.40	1	4503
10:14:24	13.80	13.85	13.85	-0.40	2	4502
10:14:20	13.80	13.85	13.85	-0.40	15	4500
10:14:15	13.80	13.85	13.85	-0.40	1	4485
10:14:14	13.80	13.85	13.85	-0.40	1	4484
10:14:12	13.80	13.85	13.85	-0.40	1	4483
10:13:57	13.80	13.85	13.80	-0.45	1	4482
10:13:48	13.80	13.85	13.85	-0.40	1	4481
10:13:45	13.80	13.85	13.80	-0.45	5	4480
10:12:44	13.70	13.80	13.70	-0.55	40	4475
10:12:34	13.70	13.75	13.75	-0.50	42	4435
10:12:06	13.70	13.75	13.70	-0.55	2	4393
10:12:03	13.70	13.75	13.70	-0.55	20	4391
10:11:26	13.70	13.75	13.70	-0.55	1	4371
10:11:19	13.70	13.75	13.70	-0.55	1	4370
10:11:07	13.70	13.75	13.70	-0.55	1	4369
10:10:55	13.70	13.75	13.70	-0.55	2	4368
10:09:38	13.70	13.75	13.70	-0.55	3	4366
10:09:22	13.70	13.75	13.75	-0.50	1	4363
10:09:18	13.70	13.75	13.70	-0.55	1	4362
10:09:11	13.65	13.70	13.70	-0.55	2	4361
10:09:08	13.65	13.70	13.70	-0.55	5	4359
10:09:07	13.65	13.70	13.70	-0.55	1	4354
10:08:58	13.65	13.70	13.70	-0.55	1	4353
10:08:57	13.65	13.70	13.70	-0.55	1	4352
10:08:55	13.65	13.70	13.65	-0.60	1	4351
10:08:29	13.65	13.70	13.65	-0.60	2	4350
10:08:27	13.65	13.70	13.70	-0.55	1	4348
10:08:27	13.65	13.70	13.70	-0.55	1	4347
10:08:18	13.65	13.75	13.65	-0.60	10	4346
10:08:17	13.70	13.75	13.70	-0.55	3	4336
10:07:54	13.65	13.75	13.65	-0.60	1	4333
10:07:52	13.65	13.75	13.65	-0.60	1	4332
10:07:40	13.65	13.75	13.65	-0.60	21	4331
10:07:37	13.65	13.75	13.65	-0.60	2	4310
10:07:30	13.65	13.75	13.65	-0.60	3	4308
10:07:26	13.65	13.75	13.65	-0.60	4	4305
10:06:41	13.65	13.75	13.65	-0.60	1	4301
10:06:33	13.65	13.75	13.65	-0.60	1	4300
10:06:09	13.65	13.75	13.65	-0.60	1	4299
10:06:08	13.65	13.70	13.70	-0.55	26	4298
10:05:38	13.60	13.65	13.65	-0.60	30	4272
10:05:33	13.60	13.65	13.65	-0.60	4	4242
10:05:33	13.65	13.70	13.65	-0.60	9	4238
10:05:33	13.65	13.70	13.65	-0.60	5	4229
10:05:32	13.65	13.70	13.65	-0.60	6	4224
10:05:32	13.65	13.70	13.65	-0.60	5	4218
10:05:29	13.65	13.70	13.65	-0.60	6	4213
10:05:29	13.65	13.70	13.65	-0.60	2	4207
10:05:26	13.65	13.70	13.65	-0.60	2	4205
10:05:25	13.65	13.70	13.70	-0.55	5	4203
10:05:23	13.65	13.70	13.65	-0.60	1	4198
10:05:22	13.65	13.70	13.65	-0.60	2	4197
10:05:17	13.65	13.70	13.65	-0.60	10	4195
10:05:12	13.65	13.70	13.65	-0.60	5	4185
10:05:12	13.65	13.70	13.70	-0.55	1	4180
10:05:10	13.65	13.70	13.65	-0.60	4	4179
10:05:07	13.65	13.70	13.65	-0.60	1	4175
10:05:05	13.65	13.70	13.65	-0.60	2	4174
10:05:05	13.65	13.70	13.65	-0.60	5	4172
10:04:33	13.65	13.70	13.65	-0.60	3	4167
10:04:32	13.65	13.70	13.65	-0.60	20	4164
10:04:25	13.65	13.70	13.70	-0.55	1	4144
10:04:23	13.70	13.75	13.70	-0.55	41	4143
10:04:00	13.70	13.75	13.70	-0.55	1	4102
10:03:15	13.75	13.80	13.70	-0.55	13	4101
10:03:15	13.75	13.80	13.75	-0.50	37	4088
10:03:14	13.75	13.80	13.75	-0.50	2	4051
10:02:10	13.70	13.75	13.75	-0.50	10	4049
10:01:59	13.80	13.85	13.80	-0.45	20	4039
10:01:56	13.75	13.85	13.75	-0.50	18	4019
10:01:56	13.75	13.85	13.75	-0.50	50	4001
10:01:39	13.75	13.85	13.75	-0.50	20	3951
10:01:37	13.80	13.85	13.80	-0.45	6	3931
10:01:36	13.80	13.85	13.80	-0.45	20	3925
10:01:33	13.75	13.80	13.80	-0.45	16	3905
10:01:16	13.80	13.85	13.80	-0.45	3	3889
10:01:15	13.75	13.85	13.75	-0.50	1	3886
10:01:12	13.75	13.85	13.85	-0.40	1	3885
10:01:07	13.80	13.85	13.80	-0.45	1	3884
10:01:06	13.80	13.85	13.80	-0.45	1	3883
10:01:02	13.80	13.85	13.80	-0.45	5	3882
10:00:51	13.75	13.80	13.80	-0.45	19	3877
10:00:48	13.75	13.80	13.80	-0.45	1	3858
10:00:46	13.75	13.80	13.80	-0.45	1	3857
10:00:43	13.75	13.80	13.80	-0.45	2	3856
10:00:39	13.80	13.85	13.80	-0.45	2	3854
10:00:27	13.75	13.80	13.80	-0.45	26	3852
10:00:27	13.80	13.85	13.80	-0.45	74	3826
10:00:26	13.80	13.85	13.80	-0.45	1	3752
10:00:15	13.80	13.85	13.80	-0.45	2	3751
09:59:31	13.80	13.85	13.80	-0.45	3	3749
09:59:26	13.80	13.85	13.80	-0.45	1	3746
09:59:25	13.80	13.85	13.85	-0.40	1	3745
09:58:50	13.85	13.90	13.85	-0.40	1	3744
09:58:44	13.80	13.85	13.85	-0.40	26	3743
09:58:44	13.80	13.85	13.85	-0.40	1	3717
09:58:31	13.80	13.85	13.85	-0.40	2	3716
09:58:20	13.80	13.85	13.85	-0.40	1	3714
09:57:54	13.75	13.80	13.80	-0.45	32	3713
09:57:54	13.80	13.85	13.80	-0.45	18	3681
09:57:52	13.80	13.85	13.80	-0.45	30	3663
09:57:52	13.80	13.85	13.80	-0.45	5	3633
09:57:49	13.80	13.90	13.80	-0.45	50	3628
09:57:45	13.85	13.90	13.80	-0.45	39	3578
09:57:45	13.85	13.90	13.85	-0.40	11	3539
09:57:40	13.85	13.90	13.80	-0.45	38	3528
09:57:40	13.85	13.90	13.85	-0.40	12	3490
09:57:35	13.80	13.85	13.85	-0.40	1	3478
09:57:28	13.80	13.85	13.85	-0.40	1	3477
09:57:21	13.85	13.90	13.85	-0.40	3	3476
09:57:18	13.85	13.90	13.85	-0.40	1	3473
09:57:18	13.85	13.90	13.85	-0.40	2	3472
09:57:11	13.85	13.90	13.85	-0.40	10	3470
09:56:41	13.85	13.90	13.85	-0.40	1	3460
09:56:26	13.85	13.90	13.85	-0.40	5	3459
09:55:55	13.80	13.90	13.90	-0.35	20	3454
09:55:54	13.80	13.90	13.80	-0.45	1	3434
09:55:51	13.80	13.90	13.80	-0.45	1	3433
09:55:51	13.80	13.85	13.85	-0.40	3	3432
09:55:51	13.85	13.90	13.85	-0.40	2	3429
09:55:48	13.85	13.90	13.85	-0.40	10	3427
09:55:08	13.85	13.90	13.80	-0.45	38	3417
09:55:08	13.85	13.90	13.85	-0.40	22	3379
09:54:43	13.85	13.90	13.85	-0.40	1	3357
09:54:29	13.80	13.85	13.85	-0.40	3	3356
09:54:29	13.85	13.90	13.85	-0.40	2	3353
09:54:15	13.85	13.90	13.85	-0.40	2	3351
09:54:15	13.85	13.90	13.85	-0.40	5	3349
09:54:14	13.85	13.90	13.85	-0.40	5	3344
09:54:08	13.80	13.85	13.85	-0.40	2	3339
09:54:02	13.85	13.90	13.85	-0.40	1	3337
09:53:57	13.80	13.85	13.85	-0.40	2	3336
09:53:57	13.85	13.90	13.85	-0.40	8	3334
09:53:54	13.85	13.90	13.85	-0.40	10	3326
09:53:50	13.85	13.90	13.85	-0.40	50	3316
09:53:04	13.90	13.95	13.90	-0.35	1	3266
09:52:59	13.90	13.95	13.90	-0.35	2	3265
09:52:51	13.90	13.95	13.90	-0.35	1	3263
09:52:51	13.90	13.95	13.90	-0.35	2	3262
09:52:47	13.85	13.90	13.90	-0.35	1	3260
09:52:41	13.85	13.90	13.90	-0.35	2	3259
09:52:38	13.85	13.90	13.90	-0.35	1	3257
09:52:36	13.85	13.90	13.85	-0.40	5	3256
09:52:34	13.85	13.90	13.85	-0.40	1	3251
09:52:29	13.85	13.90	13.90	-0.35	30	3250
09:52:28	13.85	13.90	13.90	-0.35	1	3220
09:52:27	13.85	13.90	13.90	-0.35	1	3219
09:52:20	13.85	13.90	13.90	-0.35	2	3218
09:52:06	13.85	13.90	13.90	-0.35	1	3216
09:52:05	13.85	13.90	13.85	-0.40	2	3215
09:51:57	13.85	13.90	13.85	-0.40	15	3213
09:51:51	13.85	13.90	13.90	-0.35	2	3198
09:51:34	13.85	13.90	13.85	-0.40	5	3196
09:51:31	13.85	13.90	13.90	-0.35	2	3191
09:50:51	13.90	13.95	13.90	-0.35	1	3189
09:50:33	13.95	14.00	13.95	-0.30	3	3188
09:50:33	13.90	13.95	13.95	-0.30	2	3185
09:50:26	13.90	14.00	14.00	-0.25	1	3183
09:50:24	13.90	13.95	13.95	-0.30	1	3182
09:50:24	13.90	13.95	13.90	-0.35	1	3181
09:50:19	13.90	14.00	13.90	-0.35	1	3180
09:50:16	13.90	14.00	13.90	-0.35	10	3179
09:50:13	13.90	14.00	13.90	-0.35	3	3169
09:50:11	13.95	14.00	13.95	-0.30	1	3166
09:50:11	13.95	14.00	13.95	-0.30	1	3165
09:50:09	13.90	13.95	13.95	-0.30	3	3164
09:49:49	13.90	13.95	13.90	-0.35	2	3161
09:49:49	13.90	13.95	13.90	-0.35	4	3159
09:49:46	13.95	14.00	13.95	-0.30	3	3155
09:49:43	13.95	14.00	13.95	-0.30	1	3152
09:49:39	13.90	13.95	13.95	-0.30	2	3151
09:49:25	13.95	14.00	13.95	-0.30	1	3149
09:49:20	13.95	14.00	13.95	-0.30	1	3148
09:49:19	13.95	14.00	13.95	-0.30	2	3147
09:49:19	13.95	14.00	13.95	-0.30	1	3145
09:49:00	13.90	13.95	13.95	-0.30	5	3144
09:48:58	13.90	13.95	13.95	-0.30	2	3139
09:48:53	13.90	13.95	13.90	-0.35	1	3137
09:48:50	13.90	13.95	13.95	-0.30	4	3136
09:48:47	13.90	13.95	13.95	-0.30	2	3132
09:48:39	13.90	13.95	13.90	-0.35	1	3130
09:48:32	13.90	13.95	13.90	-0.35	1	3129
09:48:25	13.90	13.95	13.90	-0.35	7	3128
09:48:13	13.90	14.00	13.90	-0.35	1	3121
09:48:13	13.90	14.00	13.90	-0.35	1	3120
09:47:54	13.95	14.00	13.90	-0.35	6	3119
09:47:54	13.95	14.00	13.95	-0.30	4	3113
09:47:54	13.95	14.00	13.95	-0.30	10	3109
09:47:53	13.95	14.00	13.95	-0.30	10	3099
09:47:51	13.95	14.00	13.95	-0.30	1	3089
09:47:48	13.95	14.00	13.95	-0.30	1	3088
09:47:20	13.95	14.00	13.95	-0.30	1	3087
09:47:11	13.95	14.00	14.00	-0.25	1	3086
09:47:10	13.95	14.00	13.95	-0.30	12	3085
09:46:58	13.95	14.00	13.95	-0.30	4	3073
09:46:55	13.95	14.00	13.95	-0.30	2	3069
09:46:29	13.90	13.95	13.95	-0.30	3	3067
09:46:29	13.95	14.00	13.95	-0.30	67	3064
09:46:15	13.95	14.00	13.95	-0.30	2	2997
09:46:13	13.95	14.00	14.00	-0.25	100	2995
09:46:12	13.95	14.00	13.95	-0.30	6	2895
09:46:05	13.95	14.00	13.95	-0.30	20	2889
09:46:01	13.95	14.00	13.95	-0.30	1	2869
09:45:52	13.95	14.00	13.95	-0.30	6	2868
09:45:40	13.95	14.00	13.95	-0.30	1	2862
09:45:21	13.95	14.00	13.95	-0.30	1	2861
09:45:16	13.95	14.00	14.00	-0.25	1	2860
09:45:14	13.95	14.00	14.00	-0.25	2	2859
09:45:09	13.95	14.00	14.00	-0.25	2	2857
09:45:09	13.95	14.00	14.00	-0.25	3	2855
09:45:08	13.95	14.00	13.95	-0.30	1	2852
09:45:00	14.00	14.05	14.00	-0.25	120	2851
09:44:54	14.00	14.05	14.00	-0.25	3	2731
09:44:46	14.00	14.05	14.00	-0.25	11	2728
09:44:30	14.00	14.05	14.00	-0.25	10	2717
09:44:16	14.00	14.05	14.00	-0.25	2	2707
09:44:14	14.00	14.05	14.00	-0.25	1	2705
09:44:04	14.00	14.05	14.00	-0.25	1	2704
09:44:03	14.00	14.05	14.00	-0.25	20	2703
09:44:01	14.00	14.05	14.00	-0.25	1	2683
09:43:21	14.00	14.05	14.00	-0.25	1	2682
09:43:15	14.00	14.05	14.00	-0.25	1	2681
09:43:14	14.00	14.05	14.00	-0.25	2	2680
09:43:09	14.00	14.05	14.00	-0.25	2	2678
09:42:47	14.00	14.05	14.00	-0.25	1	2676
09:42:32	14.00	14.05	14.00	-0.25	2	2675
09:42:26	14.00	14.05	14.00	-0.25	10	2673
09:41:53	14.00	14.05	14.05	-0.20	1	2663
09:41:34	14.00	14.05	14.05	-0.20	1	2662
09:40:58	14.00	14.05	14.05	-0.20	3	2661
09:40:56	14.00	14.05	14.00	-0.25	1	2658
09:40:27	14.00	14.10	14.00	-0.25	10	2657
09:40:21	14.05	14.10	14.05	-0.20	1	2647
09:40:16	14.00	14.05	14.05	-0.20	6	2646
09:38:49	14.05	14.10	14.05	-0.20	2	2640
09:38:34	14.05	14.10	14.05	-0.20	5	2638
09:38:26	14.00	14.10	14.00	-0.25	1	2633
09:38:25	14.00	14.10	14.00	-0.25	1	2632
09:38:21	14.05	14.10	14.05	-0.20	1	2631
09:38:14	14.05	14.10	14.05	-0.20	5	2630
09:38:12	14.00	14.10	14.00	-0.25	1	2625
09:38:08	14.05	14.10	14.05	-0.20	5	2624
09:38:04	14.05	14.10	14.05	-0.20	1	2619
09:37:57	14.05	14.10	14.05	-0.20	2	2618
09:37:56	14.05	14.10	14.05	-0.20	10	2616
09:37:43	14.05	14.10	14.10	-0.15	1	2606
09:37:41	14.05	14.10	14.05	-0.20	3	2605
09:37:29	14.05	14.10	14.05	-0.20	1	2602
09:37:29	14.05	14.10	14.05	-0.20	1	2601
09:37:01	14.05	14.10	14.05	-0.20	1	2600
09:36:39	14.00	14.05	14.05	-0.20	10	2599
09:36:26	14.00	14.05	14.00	-0.25	2	2589
09:36:15	14.00	14.05	14.05	-0.20	5	2587
09:36:08	14.00	14.05	14.05	-0.20	1	2582
09:36:08	14.00	14.05	14.05	-0.20	1	2581
09:36:06	14.00	14.05	14.05	-0.20	1	2580
09:35:51	14.05	14.10	14.05	-0.20	16	2579
09:35:51	14.05	14.10	14.05	-0.20	10	2563
09:35:48	14.00	14.05	14.05	-0.20	14	2553
09:35:44	14.00	14.05	14.05	-0.20	10	2539
09:35:35	14.00	14.05	14.05	-0.20	1	2529
09:35:32	14.00	14.05	14.00	-0.25	7	2528
09:35:32	14.00	14.05	14.05	-0.20	1	2521
09:35:23	14.00	14.05	14.05	-0.20	1	2520
09:35:11	14.00	14.05	14.05	-0.20	1	2519
09:35:08	14.05	14.10	14.05	-0.20	6	2518
09:35:04	14.05	14.10	14.10	-0.15	1	2512
09:34:58	14.05	14.10	14.05	-0.20	5	2511
09:34:54	14.05	14.10	14.05	-0.20	13	2506
09:34:38	14.05	14.10	14.05	-0.20	3	2493
09:34:22	14.05	14.10	14.05	-0.20	10	2490
09:34:05	14.05	14.10	14.05	-0.20	3	2480
09:34:00	14.05	14.10	14.05	-0.20	1	2477
09:33:58	14.05	14.10	14.05	-0.20	1	2476
09:33:45	14.05	14.10	14.05	-0.20	1	2475
09:33:33	14.00	14.05	14.05	-0.20	6	2474
09:33:32	14.00	14.05	14.00	-0.25	2	2468
09:33:20	14.05	14.10	14.00	-0.25	1	2466
09:32:36	14.05	14.10	14.05	-0.20	1	2465
09:32:36	14.05	14.10	14.10	-0.15	2	2464
09:32:33	14.00	14.05	14.05	-0.20	1	2462
09:32:29	14.00	14.05	14.05	-0.20	5	2461
09:32:23	14.00	14.05	14.05	-0.20	1	2456
09:32:12	14.00	14.05	14.05	-0.20	2	2455
09:32:06	14.00	14.05	14.05	-0.20	2	2453
09:32:04	14.05	14.10	14.05	-0.20	4	2451
09:31:55	14.05	14.10	14.10	-0.15	1	2447
09:31:39	14.00	14.05	14.05	-0.20	5	2446
09:31:39	14.00	14.05	14.00	-0.25	3	2441
09:31:31	14.00	14.05	14.00	-0.25	1	2438
09:31:24	14.00	14.05	14.05	-0.20	12	2437
09:31:14	14.00	14.05	14.00	-0.25	30	2425
09:31:08	14.00	14.05	14.05	-0.20	1	2395
09:31:06	14.00	14.05	14.05	-0.20	5	2394
09:31:02	14.00	14.05	14.05	-0.20	2	2389
09:31:01	14.00	14.05	14.05	-0.20	3	2387
09:31:00	14.05	14.10	14.05	-0.20	35	2384
09:30:54	14.05	14.10	14.05	-0.20	1	2349
09:30:50	14.05	14.10	14.05	-0.20	15	2348
09:30:15	14.05	14.10	14.10	-0.15	5	2333
09:30:14	14.05	14.10	14.05	-0.20	2	2328
09:30:07	14.05	14.10	14.10	-0.15	2	2326
09:29:53	14.05	14.10	14.05	-0.20	2	2324
09:29:53	14.05	14.10	14.05	-0.20	3	2322
09:29:46	14.05	14.10	14.05	-0.20	1	2319
09:29:27	14.05	14.15	14.05	-0.20	1	2318
09:29:17	14.05	14.15	14.05	-0.20	1	2317
09:29:06	14.05	14.15	14.15	-0.10	1	2316
09:29:02	14.10	14.15	14.00	-0.25	38	2315
09:29:02	14.10	14.15	14.05	-0.20	102	2277
09:29:02	14.10	14.15	14.10	-0.15	160	2175
09:28:41	14.10	14.15	14.15	-0.10	5	2015
09:28:18	14.10	14.15	14.15	-0.10	1	2010
09:28:10	14.10	14.15	14.10	-0.15	1	2009
09:28:05	14.10	14.15	14.10	-0.15	5	2008
09:28:03	14.10	14.15	14.10	-0.15	1	2003
09:27:43	14.10	14.15	14.10	-0.15	2	2002
09:27:32	14.10	14.15	14.10	-0.15	4	2000
09:27:31	14.10	14.15	14.10	-0.15	6	1996
09:27:29	14.10	14.15	14.10	-0.15	1	1990
09:27:24	14.10	14.15	14.10	-0.15	10	1989
09:27:23	14.10	14.15	14.10	-0.15	2	1979
09:27:07	14.10	14.15	14.10	-0.15	1	1977
09:27:00	14.10	14.15	14.10	-0.15	4	1976
09:26:54	14.10	14.15	14.15	-0.10	1	1972
09:26:51	14.10	14.15	14.15	-0.10	1	1971
09:26:49	14.10	14.15	14.15	-0.10	1	1970
09:26:46	14.10	14.15	14.10	-0.15	4	1969
09:26:42	14.10	14.15	14.15	-0.10	1	1965
09:26:42	14.10	14.15	14.15	-0.10	2	1964
09:26:36	14.10	14.15	14.15	-0.10	1	1962
09:26:28	14.10	14.15	14.15	-0.10	1	1961
09:26:20	14.10	14.15	14.15	-0.10	5	1960
09:26:20	14.10	14.15	14.15	-0.10	1	1955
09:26:05	14.10	14.15	14.15	-0.10	1	1954
09:25:58	14.15	14.20	14.15	-0.10	1	1953
09:25:55	14.15	14.20	14.15	-0.10	15	1952
09:25:53	14.15	14.20	14.15	-0.10	1	1937
09:25:52	14.15	14.20	14.15	-0.10	1	1936
09:25:30	14.10	14.20	14.20	-0.05	3	1935
09:25:29	14.10	14.15	14.15	-0.10	1	1932
09:25:29	14.10	14.15	14.15	-0.10	1	1931
09:25:18	14.15	14.20	14.15	-0.10	31	1930
09:24:30	14.15	14.20	14.20	-0.05	1	1899
09:24:05	14.15	14.20	14.20	-0.05	1	1898
09:24:00	14.15	14.20	14.20	-0.05	5	1897
09:23:47	14.15	14.20	14.20	-0.05	1	1892
09:23:34	14.15	14.20	14.20	-0.05	1	1891
09:23:32	14.15	14.20	14.15	-0.10	1	1890
09:23:32	14.15	14.20	14.15	-0.10	2	1889
09:23:16	14.15	14.20	14.15	-0.10	2	1887
09:22:56	14.15	14.20	14.20	-0.05	1	1885
09:22:50	14.15	14.20	14.20	-0.05	1	1884
09:22:43	14.10	14.15	14.15	-0.10	2	1883
09:22:42	14.15	14.20	14.15	-0.10	1	1881
09:22:42	14.15	14.20	14.15	-0.10	1	1880
09:22:36	14.15	14.20	14.15	-0.10	21	1879
09:22:36	14.15	14.20	14.15	-0.10	1	1858
09:22:25	14.15	14.20	14.20	-0.05	5	1857
09:22:25	14.15	14.20	14.20	-0.05	1	1852
09:22:17	14.15	14.20	14.15	-0.10	2	1851
09:21:52	14.15	14.20	14.15	-0.10	1	1849
09:21:43	14.15	14.20	14.15	-0.10	1	1848
09:21:38	14.15	14.20	14.15	-0.10	2	1847
09:21:34	14.15	14.20	14.15	-0.10	20	1845
09:21:34	14.10	14.20	14.10	-0.15	10	1825
09:21:31	14.10	14.20	14.20	-0.05	1	1815
09:21:29	14.15	14.20	14.15	-0.10	1	1814
09:21:27	14.15	14.20	14.15	-0.10	12	1813
09:21:26	14.15	14.20	14.15	-0.10	59	1801
09:21:20	14.20	14.25	14.20	-0.05	22	1742
09:21:20	14.20	14.25	14.20	-0.05	1	1720
09:21:19	14.20	14.25	14.20	-0.05	9	1719
09:21:17	14.20	14.25	14.20	-0.05	1	1710
09:21:04	14.20	14.25	14.20	-0.05	1	1709
09:20:49	14.20	14.25	14.20	-0.05	4	1708
09:20:47	14.20	14.25	14.20	-0.05	3	1704
09:20:31	14.20	14.25	14.20	-0.05	15	1701
09:20:20	14.20	14.25	14.25	0	10	1686
09:20:13	14.20	14.25	14.20	-0.05	1	1676
09:20:01	14.20	14.25	14.20	-0.05	1	1675
09:19:56	14.20	14.25	14.20	-0.05	1	1674
09:19:46	14.20	14.25	14.20	-0.05	10	1673
09:19:30	14.20	14.25	14.20	-0.05	20	1663
09:19:25	14.20	14.25	14.20	-0.05	2	1643
09:19:12	14.20	14.25	14.20	-0.05	3	1641
09:19:11	14.20	14.25	14.25	0	1	1638
09:19:04	14.20	14.25	14.25	0	2	1637
09:18:59	14.20	14.25	14.20	-0.05	15	1635
09:18:58	14.20	14.25	14.25	0	1	1620
09:18:47	14.20	14.25	14.20	-0.05	2	1619
09:18:44	14.20	14.25	14.25	0	1	1617
09:18:40	14.20	14.25	14.20	-0.05	2	1616
09:18:33	14.20	14.25	14.25	0	1	1614
09:18:24	14.20	14.25	14.25	0	2	1613
09:18:23	14.20	14.25	14.25	0	10	1611
09:18:19	14.20	14.25	14.25	0	2	1601
09:18:18	14.25	14.30	14.25	0	9	1599
09:18:11	14.25	14.30	14.30	+0.05	1	1590
09:18:05	14.25	14.30	14.30	+0.05	1	1589
09:18:03	14.25	14.30	14.25	0	7	1588
09:18:02	14.25	14.30	14.30	+0.05	1	1581
09:18:02	14.25	14.30	14.30	+0.05	10	1580
09:17:53	14.25	14.30	14.30	+0.05	5	1570
09:17:24	14.25	14.30	14.30	+0.05	3	1565
09:16:05	14.20	14.25	14.20	-0.05	10	1562
09:15:54	14.20	14.25	14.20	-0.05	10	1552
09:15:54	14.20	14.25	14.25	0	1	1542
09:15:49	14.20	14.25	14.25	0	2	1541
09:15:48	14.20	14.25	14.25	0	5	1539
09:15:39	14.20	14.25	14.25	0	1	1534
09:15:31	14.20	14.25	14.20	-0.05	4	1533
09:15:26	14.20	14.25	14.25	0	1	1529
09:15:26	14.20	14.25	14.25	0	6	1528
09:15:26	14.20	14.25	14.25	0	1	1522
09:15:21	14.20	14.25	14.25	0	2	1521
09:15:06	14.25	14.30	14.25	0	9	1519
09:14:51	14.20	14.30	14.30	+0.05	5	1510
09:14:48	14.25	14.30	14.25	0	2	1505
09:14:44	14.20	14.30	14.20	-0.05	5	1503
09:14:34	14.20	14.30	14.30	+0.05	2	1498
09:14:30	14.25	14.30	14.25	0	1	1496
09:14:21	14.25	14.30	14.25	0	52	1495
09:14:11	14.30	14.35	14.30	+0.05	2	1443
09:13:58	14.30	14.35	14.30	+0.05	3	1441
09:13:58	14.30	14.35	14.30	+0.05	1	1438
09:13:57	14.30	14.35	14.30	+0.05	6	1437
09:13:10	14.30	14.40	14.30	+0.05	20	1431
09:13:02	14.35	14.45	14.30	+0.05	15	1411
09:13:02	14.35	14.45	14.35	+0.10	33	1396
09:12:54	14.40	14.45	14.40	+0.15	23	1363
09:12:54	14.40	14.45	14.45	+0.20	2	1340
09:12:47	14.45	14.50	14.45	+0.20	18	1338
09:12:42	14.45	14.50	14.45	+0.20	8	1320
09:12:41	14.45	14.50	14.45	+0.20	1	1312
09:12:23	14.45	14.50	14.45	+0.20	1	1311
09:12:19	14.45	14.50	14.50	+0.25	1	1310
09:12:11	14.45	14.50	14.50	+0.25	2	1309
09:12:02	14.45	14.50	14.50	+0.25	1	1307
09:12:00	14.45	14.50	14.50	+0.25	42	1306
09:11:40	14.45	14.50	14.50	+0.25	2	1264
09:11:27	14.45	14.50	14.50	+0.25	2	1262
09:11:22	14.45	14.50	14.45	+0.20	5	1260
09:11:20	14.45	14.50	14.45	+0.20	2	1255
09:11:14	14.45	14.50	14.45	+0.20	2	1253
09:10:21	14.45	14.50	14.45	+0.20	1	1251
09:10:10	14.45	14.50	14.45	+0.20	1	1250
09:10:02	14.45	14.50	14.45	+0.20	1	1249
09:09:49	14.40	14.50	14.40	+0.15	2	1248
09:09:37	14.45	14.50	14.40	+0.15	9	1246
09:09:37	14.45	14.50	14.45	+0.20	3	1237
09:08:49	14.40	14.50	14.40	+0.15	1	1234
09:08:42	14.40	14.50	14.40	+0.15	10	1233
09:08:36	14.40	14.45	14.50	+0.25	3	1223
09:08:36	14.40	14.45	14.45	+0.20	1	1220
09:08:32	14.45	14.50	14.40	+0.15	3	1219
09:08:32	14.45	14.50	14.45	+0.20	1	1216
09:08:28	14.45	14.50	14.45	+0.20	5	1215
09:07:59	14.45	14.50	14.45	+0.20	6	1210
09:07:59	14.45	14.50	14.50	+0.25	3	1204
09:07:59	14.45	14.50	14.50	+0.25	48	1201
09:07:50	14.40	14.45	14.45	+0.20	3	1153
09:07:50	14.40	14.45	14.45	+0.20	10	1150
09:06:43	14.40	14.45	14.40	+0.15	2	1140
09:06:43	14.40	14.45	14.40	+0.15	4	1138
09:06:32	14.35	14.45	14.35	+0.10	3	1134
09:05:47	14.35	14.50	14.35	+0.10	2	1131
09:05:43	14.35	14.50	14.35	+0.10	17	1129
09:05:38	14.45	14.50	14.35	+0.10	1	1112
09:05:38	14.45	14.50	14.40	+0.15	11	1111
09:05:38	14.45	14.50	14.45	+0.20	4	1100
09:05:33	14.45	14.50	14.45	+0.20	1	1096
09:05:21	14.45	14.50	14.45	+0.20	4	1095
09:05:20	14.45	14.50	14.45	+0.20	1	1091
09:05:18	14.45	14.50	14.45	+0.20	1	1090
09:05:17	14.45	14.50	14.45	+0.20	1	1089
09:05:17	14.45	14.50	14.45	+0.20	2	1088
09:05:08	14.45	14.50	14.45	+0.20	3	1086
09:05:01	14.40	14.45	14.45	+0.20	5	1083
09:04:50	14.35	14.45	14.45	+0.20	2	1078
09:04:48	14.45	14.50	14.45	+0.20	1	1076
09:04:47	14.45	14.50	14.50	+0.25	10	1075
09:04:42	14.45	14.50	14.45	+0.20	2	1065
09:04:10	14.35	14.45	14.50	+0.25	5	1063
09:04:10	14.35	14.45	14.45	+0.20	1	1058
09:04:09	14.45	14.50	14.45	+0.20	2	1057
09:04:04	14.45	14.50	14.35	+0.10	1	1055
09:04:04	14.45	14.50	14.40	+0.15	8	1054
09:04:04	14.45	14.50	14.45	+0.20	1	1046
09:03:57	14.40	14.45	14.45	+0.20	1	1045
09:03:51	14.40	14.50	14.50	+0.25	1	1044
09:03:47	14.40	14.50	14.50	+0.25	20	1043
09:03:43	14.45	14.50	14.40	+0.15	9	1023
09:03:43	14.45	14.50	14.45	+0.20	6	1014
09:03:42	14.45	14.50	14.50	+0.25	2	1008
09:03:39	14.50	14.55	14.50	+0.25	2	1006
09:03:35	14.45	14.55	14.55	+0.30	6	1004
09:03:28	14.45	14.50	14.50	+0.25	2	998
09:03:25	14.45	14.55	14.55	+0.30	1	996
09:03:20	14.45	14.55	14.55	+0.30	1	995
09:03:19	14.50	14.55	14.50	+0.25	3	994
09:03:19	14.50	14.55	14.50	+0.25	5	991
09:03:19	14.50	14.55	14.55	+0.30	10	986
09:03:13	14.50	14.55	14.55	+0.30	2	976
09:03:11	14.50	14.55	14.55	+0.30	1	974
09:03:10	14.50	14.55	14.55	+0.30	2	973
09:03:06	14.50	14.55	14.55	+0.30	5	971
09:03:02	14.50	14.55	14.50	+0.25	21	966
09:03:01	14.50	14.55	14.55	+0.30	5	945
09:03:00	14.50	14.55	14.55	+0.30	1	940
09:02:57	14.50	14.55	14.50	+0.25	4	939
09:02:57	14.45	14.50	14.50	+0.25	6	935
09:02:56	14.50	14.55	14.50	+0.25	2	929
09:02:54	14.50	14.55	14.55	+0.30	1	927
09:02:53	14.50	14.55	14.55	+0.30	2	926
09:02:53	14.50	14.55	14.55	+0.30	1	924
09:02:50	14.50	14.55	14.55	+0.30	1	923
09:02:50	14.50	14.55	14.55	+0.30	1	922
09:02:43	14.45	14.55	14.55	+0.30	8	921
09:02:35	14.40	14.50	14.50	+0.25	4	913
09:02:35	14.40	14.50	14.50	+0.25	16	909
09:02:35	14.40	14.50	14.50	+0.25	9	893
09:02:35	14.40	14.50	14.50	+0.25	10	884
09:02:34	14.40	14.50	14.40	+0.15	1	874
09:02:33	14.40	14.45	14.45	+0.20	1	873
09:02:33	14.40	14.45	14.45	+0.20	5	872
09:02:13	14.35	14.45	14.35	+0.10	1	867
09:02:12	14.35	14.40	14.40	+0.15	6	866
09:02:05	14.35	14.40	14.35	+0.10	1	860
09:02:02	14.30	14.35	14.35	+0.10	2	859
09:02:00	14.30	14.35	14.30	+0.05	1	857
09:01:46	14.25	14.30	14.30	+0.05	1	856
09:01:45	14.25	14.30	14.30	+0.05	2	855
09:01:42	14.25	14.30	14.25	0	2	853
09:01:40	14.25	14.30	14.30	+0.05	1	851
09:01:27	14.20	14.30	14.30	+0.05	2	850
09:01:27	14.20	14.30	14.30	+0.05	2	848
09:01:17	14.25	14.30	14.15	-0.10	3	846
09:01:17	14.25	14.30	14.20	-0.05	11	843
09:01:17	14.25	14.30	14.25	0	6	832
09:00:55	14.30	14.35	14.30	+0.05	5	826
09:00:55	14.25	14.30	14.30	+0.05	3	821
09:00:39	14.25	14.30	14.25	0	4	818
09:00:13	14.25	14.30	14.25	0	5	814
09:00:10	--	--	14.25	0	66	809

　

其他人也逛...

MyCard 1000點虛擬點數卡

羅技 MX Master 4 無線滑鼠

PChome 購物儲值3,000元

Roborock 石頭科技石頭掃地機器人 Qrevo C

麥當勞四塊麥克鷄塊即享券

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

【點睛品】貳台錢黃金金條_計價黃金

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

家樂福5075元好禮即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 10000點虛擬點數卡

Xiaomi 小米掃拖機器人X20 Pro

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

三大法人賣超台股破千億外資狠...

台股收跌771點失守5日線成交值...

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

‧【台股盤中】中東局勢引爆賣壓 ...
‧中華電MWC推動網通國家隊助台...
‧台股高檔震盪漲逾百點台積電力...

加密貨幣

比特幣BTC	67017.65	1,283.57	1.95%
以太幣ETH	1961.93	22.87	1.18%
瑞波幣XRP	1.35	0.00	-0.13%
比特幣現金BCH	437.69	-4.23	-0.96%
萊特幣LTC	53.71	0.46	0.87%
卡達幣ADA	0.265607	-0.01	-2.91%
波場幣TRX	0.281458	0.00	0.27%
恆星幣XLM	0.150849	0.00	-2.18%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

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

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

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

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