最新台積電ADR12日下跌17.85美元跌幅5.03%折台股2144.51元熱門伊朗矢言繼續封鎖荷莫茲海峽國際油價收漲逾9%

更新報價

中　工 (2515) 建材營造上市威京集團

16.10 ▲+0.35 +2.22% 1.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	12,313	16.05	43	16.10	197	15.80	16.10	15.60	15.75

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	16.05	16.10	16.10	+0.35	21	12313
13:30:00	16.05	16.10	16.10	+0.35	858	12292
13:24:58	16.05	16.10	16.10	+0.35	1	11434
13:24:58	16.05	16.10	16.10	+0.35	1	11433
13:24:58	16.05	16.10	16.10	+0.35	1	11432
13:24:54	16.05	16.10	16.10	+0.35	1	11431
13:24:53	16.05	16.10	16.10	+0.35	1	11430
13:24:51	16.05	16.10	16.10	+0.35	3	11429
13:24:41	16.05	16.10	16.05	+0.30	10	11426
13:24:38	16.05	16.10	16.10	+0.35	2	11416
13:24:35	16.05	16.10	16.05	+0.30	3	11414
13:24:33	16.05	16.10	16.05	+0.30	1	11411
13:24:31	16.05	16.10	16.10	+0.35	11	11410
13:24:31	16.00	16.05	16.05	+0.30	71	11399
13:24:26	16.00	16.05	16.05	+0.30	12	11328
13:24:08	16.00	16.05	16.05	+0.30	1	11316
13:24:07	16.00	16.05	16.05	+0.30	1	11315
13:23:56	16.00	16.05	16.05	+0.30	10	11314
13:23:30	16.00	16.05	16.00	+0.25	1	11304
13:23:20	16.00	16.05	16.05	+0.30	1	11303
13:23:20	16.00	16.05	16.05	+0.30	1	11302
13:23:17	16.00	16.05	16.05	+0.30	2	11301
13:23:06	16.00	16.05	16.05	+0.30	2	11299
13:22:57	16.00	16.05	16.00	+0.25	1	11297
13:22:55	16.00	16.05	16.00	+0.25	1	11296
13:22:48	16.00	16.05	16.00	+0.25	5	11295
13:22:30	16.00	16.05	16.00	+0.25	1	11290
13:22:21	16.00	16.05	16.00	+0.25	1	11289
13:22:20	16.00	16.05	16.05	+0.30	2	11288
13:22:12	16.00	16.05	16.05	+0.30	3	11286
13:21:51	16.00	16.10	16.10	+0.35	10	11283
13:21:49	16.05	16.10	16.05	+0.30	5	11273
13:21:39	16.00	16.10	16.00	+0.25	10	11268
13:21:38	16.05	16.10	16.05	+0.30	1	11258
13:21:24	16.05	16.10	16.05	+0.30	1	11257
13:21:24	16.00	16.05	16.05	+0.30	4	11256
13:21:24	16.00	16.05	16.00	+0.25	1	11252
13:21:18	16.00	16.05	16.00	+0.25	1	11251
13:21:17	16.00	16.05	16.05	+0.30	1	11250
13:21:04	16.00	16.05	16.05	+0.30	1	11249
13:20:58	16.05	16.10	16.05	+0.30	5	11248
13:20:58	16.00	16.05	16.05	+0.30	5	11243
13:20:57	16.00	16.05	16.05	+0.30	1	11238
13:20:57	16.00	16.05	16.00	+0.25	1	11237
13:20:52	16.00	16.05	16.05	+0.30	2	11236
13:20:48	16.00	16.05	16.05	+0.30	2	11234
13:20:39	16.00	16.05	16.05	+0.30	2	11232
13:20:38	16.00	16.05	16.05	+0.30	1	11230
13:20:31	16.00	16.05	16.05	+0.30	2	11229
13:20:31	16.00	16.05	16.05	+0.30	12	11227
13:20:29	16.00	16.05	16.05	+0.30	1	11215
13:20:26	16.00	16.05	16.00	+0.25	1	11214
13:20:25	16.00	16.05	16.05	+0.30	5	11213
13:20:25	16.00	16.05	16.05	+0.30	5	11208
13:20:24	16.00	16.05	16.00	+0.25	1	11203
13:20:24	16.00	16.05	16.05	+0.30	1	11202
13:20:23	16.00	16.05	16.05	+0.30	20	11201
13:20:21	16.00	16.05	16.10	+0.35	2	11181
13:20:21	16.00	16.05	16.05	+0.30	3	11179
13:20:21	16.00	16.05	16.05	+0.30	20	11176
13:20:17	16.00	16.05	16.05	+0.30	1	11156
13:20:16	16.00	16.05	16.05	+0.30	20	11155
13:20:13	16.00	16.05	16.05	+0.30	2	11135
13:20:13	16.00	16.05	16.05	+0.30	9	11133
13:20:13	16.05	16.10	16.05	+0.30	33	11124
13:20:13	16.05	16.10	16.05	+0.30	50	11091
13:20:08	16.05	16.10	16.10	+0.35	1	11041
13:20:07	16.05	16.10	16.05	+0.30	5	11040
13:20:03	16.05	16.10	16.10	+0.35	3	11035
13:20:02	16.05	16.10	16.05	+0.30	1	11032
13:19:55	16.05	16.10	16.10	+0.35	3	11031
13:19:52	16.05	16.10	16.05	+0.30	1	11028
13:19:42	16.05	16.10	16.10	+0.35	5	11027
13:19:36	16.05	16.10	16.10	+0.35	4	11022
13:19:35	16.05	16.10	16.10	+0.35	1	11018
13:19:35	16.05	16.10	16.05	+0.30	22	11017
13:19:31	16.05	16.10	16.10	+0.35	2	10995
13:19:29	16.05	16.10	16.10	+0.35	8	10993
13:19:24	16.05	16.10	16.10	+0.35	20	10985
13:19:23	16.05	16.10	16.10	+0.35	30	10965
13:19:19	16.05	16.10	16.05	+0.30	1	10935
13:19:17	16.05	16.10	16.05	+0.30	5	10934
13:19:15	16.05	16.10	16.05	+0.30	5	10929
13:19:15	16.05	16.10	16.05	+0.30	1	10924
13:19:15	16.05	16.10	16.05	+0.30	5	10923
13:19:14	16.05	16.10	16.10	+0.35	10	10918
13:19:13	16.05	16.10	16.05	+0.30	5	10908
13:19:12	16.05	16.10	16.05	+0.30	1	10903
13:19:12	16.05	16.10	16.05	+0.30	5	10902
13:19:12	16.05	16.10	16.05	+0.30	1	10897
13:19:09	16.05	16.10	16.05	+0.30	1	10896
13:19:09	16.05	16.10	16.05	+0.30	20	10895
13:19:07	16.05	16.10	16.05	+0.30	5	10875
13:18:56	16.05	16.10	16.05	+0.30	2	10870
13:18:47	16.05	16.10	16.10	+0.35	1	10868
13:18:47	16.05	16.10	16.10	+0.35	1	10867
13:18:43	16.05	16.10	16.05	+0.30	7	10866
13:18:40	16.05	16.10	16.05	+0.30	5	10859
13:18:31	16.00	16.05	16.05	+0.30	22	10854
13:18:30	16.00	16.05	16.05	+0.30	10	10832
13:18:30	16.00	16.05	16.00	+0.25	5	10822
13:18:28	16.00	16.05	16.05	+0.30	22	10817
13:18:28	16.00	16.05	16.05	+0.30	112	10795
13:18:28	16.00	16.05	16.05	+0.30	30	10683
13:18:26	16.00	16.05	16.05	+0.30	1	10653
13:18:13	16.00	16.05	16.05	+0.30	1	10652
13:18:06	16.00	16.05	16.00	+0.25	5	10651
13:18:04	16.00	16.05	16.00	+0.25	3	10646
13:18:01	16.00	16.05	16.00	+0.25	5	10643
13:17:55	16.00	16.05	16.00	+0.25	5	10638
13:17:43	16.00	16.05	16.05	+0.30	1	10633
13:17:40	16.00	16.05	16.00	+0.25	5	10632
13:17:39	16.00	16.05	16.05	+0.30	1	10627
13:17:32	16.00	16.05	16.05	+0.30	1	10626
13:17:31	16.00	16.05	16.05	+0.30	2	10625
13:17:21	16.00	16.05	16.05	+0.30	19	10623
13:17:20	16.00	16.05	16.05	+0.30	1	10604
13:17:20	15.95	16.05	16.05	+0.30	11	10603
13:17:20	15.95	16.00	16.00	+0.25	44	10592
13:17:20	15.95	16.00	16.00	+0.25	1	10548
13:17:20	15.95	16.00	16.00	+0.25	499	10547
13:17:19	15.95	16.00	15.95	+0.20	1	10048
13:17:09	15.95	16.00	16.00	+0.25	5	10047
13:16:40	15.95	16.00	15.95	+0.20	1	10042
13:16:19	15.95	16.00	15.95	+0.20	11	10041
13:16:09	15.95	16.00	16.00	+0.25	1	10030
13:15:52	15.95	16.00	16.00	+0.25	8	10029
13:15:50	15.95	16.00	16.00	+0.25	1	10021
13:15:49	15.95	16.00	15.95	+0.20	2	10020
13:15:36	15.95	16.00	15.95	+0.20	2	10018
13:15:34	15.95	16.00	16.00	+0.25	10	10016
13:15:17	15.95	16.00	15.95	+0.20	1	10006
13:15:09	15.95	16.00	16.00	+0.25	20	10005
13:14:49	15.95	16.00	15.95	+0.20	1	9985
13:14:27	15.95	16.00	16.00	+0.25	6	9984
13:14:27	15.90	15.95	15.95	+0.20	14	9978
13:14:13	15.90	15.95	15.95	+0.20	1	9964
13:14:10	15.95	16.00	15.95	+0.20	8	9963
13:14:00	15.95	16.00	16.00	+0.25	1	9955
13:13:58	15.90	15.95	15.95	+0.20	8	9954
13:13:51	15.90	15.95	15.95	+0.20	1	9946
13:13:51	15.90	15.95	15.95	+0.20	20	9945
13:13:46	15.90	15.95	15.95	+0.20	10	9925
13:13:46	15.90	15.95	15.95	+0.20	1	9915
13:13:46	15.90	15.95	15.95	+0.20	101	9914
13:13:38	15.90	15.95	15.95	+0.20	4	9813
13:13:38	15.90	15.95	15.95	+0.20	1	9809
13:13:38	15.90	15.95	15.95	+0.20	3	9808
13:13:38	15.90	15.95	15.95	+0.20	15	9805
13:13:38	15.90	15.95	15.95	+0.20	10	9790
13:13:36	15.90	15.95	15.95	+0.20	15	9780
13:13:34	15.90	15.95	15.95	+0.20	1	9765
13:13:28	15.90	15.95	15.95	+0.20	5	9764
13:13:17	15.90	15.95	15.95	+0.20	11	9759
13:13:10	15.90	15.95	15.95	+0.20	1	9748
13:13:08	15.90	15.95	15.95	+0.20	1	9747
13:13:06	15.90	15.95	15.95	+0.20	30	9746
13:12:36	15.90	15.95	15.95	+0.20	1	9716
13:12:26	15.90	15.95	15.95	+0.20	1	9715
13:12:11	15.90	15.95	15.95	+0.20	12	9714
13:11:59	15.90	15.95	15.95	+0.20	1	9702
13:11:59	15.90	15.95	15.95	+0.20	100	9701
13:11:58	15.90	15.95	15.95	+0.20	2	9601
13:11:49	15.90	15.95	15.90	+0.15	2	9599
13:11:46	15.90	15.95	15.90	+0.15	1	9597
13:11:19	15.90	15.95	15.95	+0.20	3	9596
13:11:19	15.90	15.95	15.95	+0.20	5	9593
13:11:11	15.85	15.90	15.90	+0.15	287	9588
13:10:56	15.85	15.90	15.90	+0.15	10	9301
13:10:49	15.85	15.90	15.90	+0.15	2	9291
13:10:39	15.85	15.90	15.85	+0.10	2	9289
13:09:42	15.85	15.90	15.85	+0.10	1	9287
13:08:45	15.80	15.85	15.85	+0.10	1	9286
13:08:38	15.85	15.90	15.85	+0.10	1	9285
13:08:28	15.80	15.90	15.80	+0.05	2	9284
13:08:25	15.85	15.90	15.85	+0.10	2	9282
13:08:16	15.80	15.85	15.85	+0.10	2	9280
13:08:03	15.85	15.90	15.85	+0.10	5	9278
13:08:01	15.85	15.90	15.85	+0.10	2	9273
13:07:57	15.85	15.90	15.85	+0.10	40	9271
13:07:55	15.85	15.90	15.85	+0.10	1	9231
13:07:52	15.85	15.90	15.85	+0.10	10	9230
13:07:44	15.85	15.90	15.85	+0.10	1	9220
13:07:41	15.85	15.90	15.85	+0.10	1	9219
13:07:32	15.85	15.90	15.85	+0.10	2	9218
13:07:04	15.85	15.90	15.85	+0.10	1	9216
13:07:03	15.85	15.90	15.85	+0.10	1	9215
13:07:01	15.85	15.90	15.85	+0.10	1	9214
13:06:47	15.85	15.90	15.85	+0.10	1	9213
13:05:57	15.85	15.90	15.85	+0.10	1	9212
13:05:43	15.85	15.90	15.85	+0.10	5	9211
13:05:14	15.85	15.90	15.85	+0.10	5	9206
13:05:11	15.85	15.90	15.85	+0.10	1	9201
13:04:53	15.85	15.90	15.85	+0.10	2	9200
13:04:53	15.80	15.85	15.85	+0.10	6	9198
13:04:17	15.85	15.90	15.85	+0.10	4	9192
13:04:15	15.80	15.85	15.85	+0.10	5	9188
13:03:57	15.85	15.90	15.85	+0.10	5	9183
13:03:56	15.80	15.90	15.90	+0.15	3	9178
13:03:50	15.80	15.85	15.85	+0.10	5	9175
13:03:47	15.80	15.90	15.80	+0.05	6	9170
13:03:32	15.80	15.85	15.85	+0.10	2	9164
13:03:29	15.80	15.90	15.90	+0.15	1	9162
13:03:29	15.80	15.85	15.85	+0.10	27	9161
13:03:21	15.80	15.85	15.85	+0.10	64	9134
13:03:17	15.80	15.85	15.80	+0.05	4	9070
13:02:34	15.80	15.85	15.85	+0.10	1	9066
13:02:34	15.80	15.85	15.80	+0.05	12	9065
13:02:33	15.80	15.85	15.85	+0.10	1	9053
13:02:21	15.80	15.85	15.85	+0.10	2	9052
13:02:16	15.80	15.85	15.85	+0.10	5	9050
13:01:53	15.80	15.85	15.85	+0.10	4	9045
13:01:52	15.85	15.90	15.85	+0.10	1	9041
13:01:39	15.80	15.90	15.80	+0.05	3	9040
13:01:05	15.80	15.90	15.80	+0.05	2	9037
13:01:03	15.80	15.85	15.85	+0.10	1	9035
13:01:03	15.80	15.85	15.85	+0.10	138	9034
13:00:53	15.75	15.80	15.80	+0.05	8	8896
13:00:53	15.75	15.80	15.80	+0.05	8	8888
13:00:51	15.75	15.80	15.80	+0.05	1	8880
13:00:40	15.75	15.80	15.80	+0.05	1	8879
13:00:39	15.75	15.80	15.80	+0.05	1	8878
13:00:39	15.80	15.85	15.80	+0.05	8	8877
13:00:39	15.80	15.85	15.80	+0.05	50	8869
12:59:33	15.80	15.85	15.80	+0.05	2	8819
12:59:31	15.80	15.85	15.80	+0.05	2	8817
12:59:18	15.80	15.85	15.80	+0.05	2	8815
12:58:41	15.80	15.85	15.80	+0.05	1	8813
12:57:02	15.80	15.85	15.80	+0.05	1	8812
12:55:59	15.80	15.85	15.80	+0.05	18	8811
12:55:51	15.80	15.85	15.85	+0.10	2	8793
12:54:49	15.80	15.85	15.85	+0.10	1	8791
12:54:24	15.80	15.85	15.85	+0.10	1	8790
12:54:11	15.80	15.85	15.85	+0.10	1	8789
12:54:11	15.75	15.80	15.80	+0.05	180	8788
12:52:52	15.75	15.80	15.80	+0.05	1	8608
12:52:13	15.75	15.80	15.75	0	3	8607
12:51:29	15.75	15.80	15.75	0	8	8604
12:50:20	15.75	15.80	15.75	0	1	8596
12:49:27	15.75	15.80	15.75	0	5	8595
12:49:26	15.75	15.80	15.75	0	11	8590
12:49:06	15.75	15.80	15.75	0	1	8579
12:49:00	15.75	15.80	15.80	+0.05	1	8578
12:47:57	15.75	15.80	15.80	+0.05	1	8577
12:47:24	15.75	15.80	15.80	+0.05	2	8576
12:46:32	15.75	15.80	15.80	+0.05	1	8574
12:46:10	15.75	15.80	15.75	0	3	8573
12:45:58	15.75	15.80	15.75	0	3	8570
12:45:52	15.75	15.80	15.75	0	3	8567
12:44:38	15.75	15.80	15.75	0	3	8564
12:44:22	15.75	15.80	15.75	0	3	8561
12:43:24	15.75	15.80	15.80	+0.05	5	8558
12:43:22	15.75	15.80	15.75	0	3	8553
12:43:07	15.75	15.80	15.75	0	5	8550
12:42:36	15.75	15.80	15.75	0	5	8545
12:42:23	15.75	15.80	15.75	0	3	8540
12:42:21	15.75	15.80	15.75	0	3	8537
12:41:34	15.80	15.85	15.80	+0.05	22	8534
12:41:34	15.80	15.85	15.80	+0.05	3	8512
12:41:34	15.80	15.85	15.80	+0.05	3	8509
12:41:34	15.80	15.85	15.80	+0.05	3	8506
12:41:34	15.80	15.85	15.80	+0.05	3	8503
12:41:34	15.80	15.85	15.80	+0.05	3	8500
12:41:33	15.80	15.85	15.85	+0.10	1	8497
12:40:54	15.80	15.85	15.85	+0.10	1	8496
12:40:19	15.80	15.85	15.85	+0.10	1	8495
12:40:01	15.80	15.85	15.85	+0.10	1	8494
12:39:59	15.80	15.85	15.80	+0.05	1	8493
12:39:26	15.80	15.85	15.85	+0.10	1	8492
12:39:05	15.80	15.85	15.80	+0.05	1	8491
12:38:28	15.80	15.85	15.85	+0.10	1	8490
12:38:28	15.80	15.85	15.80	+0.05	2	8489
12:38:28	15.80	15.85	15.80	+0.05	16	8487
12:38:28	15.80	15.85	15.80	+0.05	6	8471
12:37:54	15.80	15.85	15.80	+0.05	10	8465
12:36:32	15.75	15.80	15.80	+0.05	292	8455
12:36:30	15.75	15.80	15.75	0	3	8163
12:36:25	15.75	15.80	15.75	0	3	8160
12:36:20	15.75	15.80	15.75	0	3	8157
12:35:34	15.75	15.80	15.75	0	15	8154
12:35:20	15.75	15.80	15.75	0	1	8139
12:33:42	15.75	15.80	15.75	0	2	8138
12:33:25	15.75	15.80	15.75	0	4	8136
12:33:25	15.75	15.80	15.75	0	2	8132
12:32:33	15.75	15.80	15.75	0	2	8130
12:32:31	15.75	15.80	15.75	0	20	8128
12:30:15	15.75	15.80	15.75	0	22	8108
12:29:51	15.75	15.80	15.75	0	20	8086
12:29:21	15.75	15.80	15.80	+0.05	7	8066
12:28:03	15.75	15.80	15.75	0	1	8059
12:27:23	15.80	15.85	15.75	0	6	8058
12:27:23	15.80	15.85	15.80	+0.05	14	8052
12:27:03	15.80	15.85	15.85	+0.10	1	8038
12:25:39	15.80	15.85	15.85	+0.10	3	8037
12:24:46	15.80	15.85	15.85	+0.10	20	8034
12:24:09	15.80	15.85	15.80	+0.05	3	8014
12:24:09	15.80	15.85	15.80	+0.05	2	8011
12:23:30	15.80	15.85	15.80	+0.05	1	8009
12:21:03	15.80	15.85	15.80	+0.05	1	8008
12:20:40	15.80	15.85	15.80	+0.05	1	8007
12:20:30	15.80	15.85	15.80	+0.05	2	8006
12:20:30	15.75	15.80	15.80	+0.05	114	8004
12:20:30	15.75	15.80	15.80	+0.05	5	7890
12:20:23	15.75	15.80	15.75	0	2	7885
12:19:54	15.75	15.80	15.75	0	10	7883
12:19:37	15.75	15.80	15.75	0	1	7873
12:17:24	15.75	15.80	15.75	0	1	7872
12:16:56	15.75	15.80	15.75	0	1	7871
12:16:03	15.70	15.75	15.75	0	42	7870
12:15:45	15.70	15.75	15.75	0	5	7828
12:14:18	15.70	15.75	15.75	0	7	7823
12:14:09	15.70	15.75	15.75	0	1	7816
12:13:53	15.70	15.75	15.75	0	19	7815
12:13:42	15.70	15.75	15.70	-0.05	2	7796
12:12:11	15.70	15.75	15.70	-0.05	1	7794
12:11:18	15.70	15.75	15.70	-0.05	1	7793
12:11:06	15.70	15.75	15.75	0	1	7792
12:10:36	15.70	15.75	15.75	0	1	7791
12:10:36	15.75	15.80	15.75	0	24	7790
12:10:36	15.75	15.80	15.75	0	300	7766
12:09:29	15.75	15.80	15.80	+0.05	2	7466
12:09:05	15.75	15.80	15.80	+0.05	2	7464
12:08:06	15.75	15.80	15.80	+0.05	3	7462
12:08:02	15.75	15.80	15.80	+0.05	1	7459
12:07:56	15.75	15.80	15.80	+0.05	1	7458
12:07:22	15.80	15.85	15.80	+0.05	8	7457
12:07:04	15.80	15.85	15.80	+0.05	1	7449
12:06:22	15.80	15.85	15.80	+0.05	5	7448
12:05:39	15.80	15.85	15.80	+0.05	1	7443
12:05:37	15.80	15.85	15.80	+0.05	6	7442
12:05:37	15.80	15.85	15.80	+0.05	15	7436
12:05:29	15.80	15.85	15.80	+0.05	1	7421
12:05:29	15.80	15.85	15.80	+0.05	5	7420
12:05:03	15.80	15.85	15.80	+0.05	55	7415
12:01:59	15.80	15.85	15.80	+0.05	2	7360
12:01:39	15.80	15.85	15.80	+0.05	1	7358
12:00:14	15.80	15.85	15.85	+0.10	1	7357
12:00:06	15.80	15.85	15.85	+0.10	1	7356
11:59:29	15.80	15.85	15.80	+0.05	2	7355
11:58:11	15.80	15.85	15.80	+0.05	13	7353
11:57:07	15.80	15.85	15.85	+0.10	14	7340
11:55:40	15.75	15.80	15.85	+0.10	27	7326
11:55:40	15.75	15.80	15.80	+0.05	23	7299
11:55:01	15.80	15.85	15.80	+0.05	32	7276
11:54:02	15.80	15.85	15.80	+0.05	2	7244
11:54:02	15.80	15.85	15.80	+0.05	15	7242
11:53:00	15.80	15.85	15.85	+0.10	5	7227
11:51:01	15.80	15.85	15.85	+0.10	4	7222
11:47:49	15.80	15.85	15.85	+0.10	1	7218
11:47:49	15.75	15.80	15.80	+0.05	125	7217
11:47:36	15.75	15.80	15.75	0	1	7092
11:45:50	15.75	15.80	15.75	0	1	7091
11:45:28	15.75	15.80	15.80	+0.05	1	7090
11:45:11	15.75	15.80	15.80	+0.05	1	7089
11:44:23	15.75	15.80	15.80	+0.05	5	7088
11:44:09	15.75	15.80	15.75	0	10	7083
11:42:22	15.75	15.80	15.75	0	1	7073
11:41:48	15.75	15.80	15.75	0	2	7072
11:41:12	15.75	15.80	15.75	0	1	7070
11:40:33	15.75	15.80	15.75	0	1	7069
11:39:11	15.80	15.85	15.80	+0.05	9	7068
11:39:11	15.80	15.85	15.80	+0.05	1	7059
11:39:08	15.80	15.85	15.80	+0.05	10	7058
11:38:57	15.80	15.85	15.80	+0.05	20	7048
11:38:42	15.80	15.85	15.80	+0.05	1	7028
11:38:30	15.80	15.85	15.80	+0.05	1	7027
11:38:24	15.75	15.80	15.80	+0.05	9	7026
11:38:23	15.80	15.85	15.80	+0.05	1	7017
11:38:09	15.80	15.85	15.80	+0.05	5	7016
11:38:09	15.80	15.85	15.80	+0.05	1	7011
11:38:09	15.80	15.85	15.80	+0.05	34	7010
11:38:09	15.80	15.85	15.80	+0.05	10	6976
11:38:09	15.80	15.85	15.80	+0.05	3	6966
11:37:52	15.80	15.85	15.85	+0.10	2	6963
11:37:48	15.80	15.85	15.80	+0.05	1	6961
11:37:47	15.80	15.85	15.80	+0.05	1	6960
11:37:37	15.80	15.85	15.80	+0.05	2	6959
11:37:22	15.80	15.85	15.80	+0.05	2	6957
11:35:55	15.80	15.85	15.80	+0.05	3	6955
11:35:08	15.80	15.85	15.80	+0.05	10	6952
11:34:16	15.80	15.85	15.85	+0.10	2	6942
11:31:17	15.85	15.90	15.85	+0.10	2	6940
11:29:51	15.85	15.90	15.85	+0.10	1	6938
11:29:39	15.80	15.85	15.85	+0.10	5	6937
11:29:06	15.80	15.90	15.80	+0.05	1	6932
11:28:59	15.80	15.85	15.85	+0.10	2	6931
11:28:45	15.85	15.90	15.85	+0.10	1	6929
11:28:45	15.80	15.85	15.85	+0.10	10	6928
11:27:38	15.85	15.90	15.85	+0.10	1	6918
11:27:38	15.80	15.85	15.85	+0.10	29	6917
11:27:31	15.80	15.85	15.85	+0.10	1	6888
11:26:53	15.80	15.85	15.85	+0.10	4	6887
11:26:46	15.80	15.85	15.85	+0.10	1	6883
11:25:51	15.85	15.90	15.85	+0.10	1	6882
11:25:51	15.85	15.90	15.85	+0.10	3	6881
11:25:51	15.85	15.90	15.85	+0.10	14	6878
11:25:04	15.85	15.90	15.85	+0.10	1	6864
11:24:53	15.85	15.90	15.85	+0.10	5	6863
11:24:20	15.85	15.90	15.85	+0.10	5	6858
11:23:52	15.80	15.85	15.85	+0.10	57	6853
11:22:41	15.80	15.85	15.85	+0.10	20	6796
11:22:39	15.80	15.85	15.80	+0.05	10	6776
11:21:35	15.80	15.85	15.85	+0.10	10	6766
11:18:57	15.80	15.85	15.85	+0.10	10	6756
11:18:50	15.80	15.85	15.85	+0.10	4	6746
11:18:46	15.80	15.85	15.85	+0.10	31	6742
11:18:46	15.85	15.90	15.85	+0.10	19	6711
11:18:23	15.85	15.90	15.85	+0.10	5	6692
11:17:57	15.85	15.90	15.85	+0.10	1	6687
11:16:44	15.85	15.90	15.85	+0.10	1	6686
11:16:39	15.80	15.85	15.85	+0.10	13	6685
11:14:19	15.85	15.90	15.85	+0.10	1	6672
11:14:04	15.80	15.90	15.90	+0.15	1	6671
11:13:42	15.80	15.85	15.85	+0.10	4	6670
11:13:42	15.85	15.90	15.85	+0.10	16	6666
11:11:56	15.85	15.90	15.85	+0.10	3	6650
11:11:50	15.85	15.90	15.85	+0.10	1	6647
11:11:42	15.85	15.90	15.85	+0.10	6	6646
11:11:31	15.85	15.90	15.85	+0.10	1	6640
11:11:25	15.85	15.90	15.85	+0.10	1	6639
11:11:24	15.85	15.90	15.85	+0.10	2	6638
11:11:24	15.85	15.90	15.90	+0.15	1	6636
11:11:24	15.85	15.90	15.85	+0.10	40	6635
11:11:07	15.85	15.90	15.85	+0.10	1	6595
11:11:00	15.85	15.90	15.85	+0.10	1	6594
11:10:57	15.85	15.90	15.85	+0.10	1	6593
11:09:49	15.80	15.85	15.85	+0.10	3	6592
11:09:39	15.80	15.85	15.85	+0.10	2	6589
11:09:38	15.80	15.85	15.85	+0.10	2	6587
11:09:24	15.85	15.90	15.85	+0.10	8	6585
11:07:58	15.80	15.85	15.85	+0.10	3	6577
11:07:00	15.85	15.90	15.85	+0.10	22	6574
11:07:00	15.85	15.90	15.85	+0.10	5	6552
11:06:42	15.85	15.90	15.85	+0.10	2	6547
11:05:55	15.80	15.85	15.85	+0.10	32	6545
11:05:52	15.80	15.85	15.85	+0.10	1	6513
11:05:42	15.80	15.85	15.80	+0.05	1	6512
11:05:25	15.85	15.90	15.85	+0.10	38	6511
11:05:00	15.85	15.90	15.85	+0.10	1	6473
11:04:34	15.85	15.90	15.85	+0.10	3	6472
11:04:33	15.80	15.85	15.85	+0.10	14	6469
11:04:18	15.85	15.90	15.85	+0.10	3	6455
11:04:13	15.85	15.90	15.85	+0.10	7	6452
11:04:13	15.85	15.90	15.85	+0.10	18	6445
11:04:13	15.80	15.85	15.85	+0.10	53	6427
11:02:57	15.80	15.85	15.85	+0.10	1	6374
11:02:55	15.80	15.85	15.80	+0.05	5	6373
11:02:15	15.80	15.85	15.85	+0.10	1	6368
11:02:15	15.85	15.90	15.85	+0.10	9	6367
11:02:14	15.85	15.90	15.85	+0.10	3	6358
11:02:14	15.85	15.90	15.85	+0.10	24	6355
11:02:14	15.85	15.90	15.85	+0.10	10	6331
11:02:11	15.85	15.90	15.85	+0.10	1	6321
11:01:43	15.85	15.90	15.85	+0.10	3	6320
11:01:17	15.85	15.90	15.85	+0.10	1	6317
11:00:05	15.85	15.90	15.85	+0.10	5	6316
11:00:00	15.85	15.90	15.85	+0.10	3	6311
10:59:29	15.85	15.90	15.85	+0.10	1	6308
10:59:14	15.85	15.90	15.85	+0.10	1	6307
10:59:06	15.85	15.90	15.85	+0.10	3	6306
10:59:05	15.85	15.90	15.85	+0.10	1	6303
10:58:51	15.85	15.90	15.85	+0.10	2	6302
10:57:56	15.85	15.90	15.85	+0.10	2	6300
10:57:47	15.85	15.90	15.85	+0.10	1	6298
10:57:24	15.85	15.90	15.85	+0.10	5	6297
10:57:22	15.85	15.90	15.85	+0.10	1	6292
10:55:47	15.85	15.90	15.85	+0.10	5	6291
10:55:35	15.80	15.85	15.85	+0.10	77	6286
10:54:50	15.80	15.85	15.85	+0.10	15	6209
10:54:50	15.80	15.85	15.85	+0.10	1	6194
10:54:50	15.85	15.90	15.85	+0.10	60	6193
10:54:15	15.80	15.85	15.85	+0.10	50	6133
10:53:28	15.80	15.85	15.85	+0.10	1	6083
10:53:25	15.80	15.85	15.80	+0.05	1	6082
10:52:56	15.80	15.85	15.80	+0.05	1	6081
10:52:55	15.80	15.85	15.80	+0.05	11	6080
10:52:43	15.80	15.85	15.80	+0.05	1	6069
10:52:40	15.80	15.85	15.80	+0.05	1	6068
10:52:24	15.80	15.85	15.80	+0.05	2	6067
10:52:24	15.80	15.85	15.80	+0.05	4	6065
10:52:13	15.80	15.85	15.80	+0.05	10	6061
10:51:45	15.80	15.85	15.80	+0.05	1	6051
10:51:34	15.80	15.85	15.80	+0.05	1	6050
10:51:28	15.80	15.85	15.80	+0.05	1	6049
10:50:52	15.80	15.85	15.80	+0.05	2	6048
10:50:42	15.80	15.85	15.80	+0.05	5	6046
10:50:13	15.80	15.85	15.80	+0.05	2	6041
10:49:31	15.80	15.85	15.80	+0.05	2	6039
10:49:12	15.80	15.85	15.80	+0.05	2	6037
10:48:30	15.85	15.90	15.85	+0.10	47	6035
10:48:23	15.85	15.90	15.85	+0.10	3	5988
10:48:05	15.85	15.90	15.85	+0.10	4	5985
10:47:56	15.85	15.90	15.85	+0.10	5	5981
10:47:54	15.85	15.90	15.85	+0.10	1	5976
10:47:42	15.85	15.90	15.85	+0.10	10	5975
10:47:38	15.85	15.90	15.85	+0.10	1	5965
10:46:55	15.85	15.90	15.85	+0.10	3	5964
10:46:28	15.85	15.90	15.85	+0.10	5	5961
10:45:13	15.85	15.90	15.85	+0.10	1	5956
10:45:12	15.80	15.85	15.85	+0.10	1	5955
10:45:01	15.85	15.90	15.85	+0.10	18	5954
10:44:57	15.85	15.90	15.85	+0.10	5	5936
10:44:32	15.85	15.90	15.85	+0.10	1	5931
10:44:32	15.80	15.85	15.85	+0.10	75	5930
10:44:19	15.85	15.90	15.85	+0.10	59	5855
10:43:53	15.85	15.90	15.85	+0.10	10	5796
10:43:42	15.85	15.90	15.90	+0.15	1	5786
10:43:41	15.85	15.90	15.85	+0.10	3	5785
10:43:30	15.85	15.90	15.85	+0.10	1	5782
10:43:07	15.85	15.90	15.85	+0.10	5	5781
10:43:04	15.85	15.90	15.90	+0.15	1	5776
10:42:41	15.85	15.90	15.90	+0.15	1	5775
10:42:24	15.80	15.90	15.90	+0.15	1	5774
10:42:23	15.80	15.85	15.85	+0.10	1	5773
10:42:09	15.85	15.90	15.85	+0.10	7	5772
10:42:09	15.85	15.90	15.85	+0.10	9	5765
10:42:05	15.85	15.90	15.85	+0.10	1	5756
10:42:00	15.85	15.90	15.85	+0.10	3	5755
10:42:00	15.85	15.90	15.85	+0.10	4	5752
10:41:43	15.85	15.90	15.85	+0.10	1	5748
10:41:24	15.85	15.90	15.85	+0.10	1	5747
10:40:40	15.80	15.85	15.85	+0.10	8	5746
10:39:44	15.80	15.85	15.85	+0.10	1	5738
10:39:44	15.80	15.85	15.85	+0.10	6	5737
10:39:34	15.80	15.85	15.85	+0.10	20	5731
10:38:54	15.85	15.90	15.85	+0.10	24	5711
10:38:46	15.85	15.90	15.85	+0.10	10	5687
10:38:29	15.85	15.90	15.85	+0.10	1	5677
10:38:19	15.85	15.90	15.85	+0.10	1	5676
10:38:16	15.85	15.90	15.85	+0.10	1	5675
10:38:14	15.85	15.90	15.85	+0.10	1	5674
10:38:11	15.85	15.90	15.85	+0.10	1	5673
10:38:11	15.80	15.85	15.85	+0.10	13	5672
10:38:07	15.80	15.90	15.80	+0.05	1	5659
10:38:02	15.80	15.90	15.80	+0.05	1	5658
10:37:59	15.80	15.90	15.80	+0.05	1	5657
10:37:54	15.80	15.90	15.80	+0.05	1	5656
10:37:51	15.80	15.90	15.80	+0.05	1	5655
10:37:48	15.85	15.90	15.85	+0.10	28	5654
10:37:46	15.85	15.90	15.85	+0.10	1	5626
10:37:45	15.80	15.85	15.85	+0.10	89	5625
10:37:13	15.80	15.85	15.80	+0.05	2	5536
10:37:02	15.80	15.85	15.85	+0.10	4	5534
10:36:56	15.80	15.85	15.80	+0.05	9	5530
10:35:48	15.80	15.85	15.80	+0.05	2	5521
10:35:11	15.80	15.85	15.80	+0.05	2	5519
10:34:19	15.80	15.85	15.80	+0.05	4	5517
10:34:17	15.80	15.90	15.80	+0.05	1	5513
10:34:14	15.80	15.90	15.90	+0.15	10	5512
10:34:05	15.85	15.90	15.85	+0.10	3	5502
10:34:01	15.85	15.90	15.85	+0.10	27	5499
10:34:00	15.85	15.90	15.85	+0.10	5	5472
10:33:20	15.85	15.90	15.90	+0.15	2	5467
10:33:04	15.85	15.90	15.90	+0.15	10	5465
10:32:57	15.85	15.90	15.85	+0.10	5	5455
10:32:36	15.80	15.85	15.85	+0.10	20	5450
10:32:12	15.80	15.85	15.85	+0.10	1	5430
10:31:27	15.85	15.90	15.85	+0.10	4	5429
10:31:21	15.80	15.85	15.85	+0.10	1	5425
10:31:14	15.85	15.90	15.85	+0.10	1	5424
10:31:13	15.85	15.90	15.85	+0.10	1	5423
10:31:03	15.85	15.90	15.85	+0.10	1	5422
10:30:57	15.85	15.90	15.90	+0.15	2	5421
10:30:41	15.85	15.90	15.90	+0.15	1	5419
10:30:37	15.85	15.90	15.90	+0.15	4	5418
10:30:37	15.85	15.90	15.90	+0.15	4	5414
10:30:36	15.85	15.90	15.85	+0.10	1	5410
10:30:33	15.85	15.90	15.85	+0.10	1	5409
10:30:29	15.85	15.90	15.85	+0.10	11	5408
10:30:29	15.85	15.90	15.85	+0.10	8	5397
10:30:29	15.80	15.85	15.85	+0.10	28	5389
10:30:18	15.85	15.90	15.85	+0.10	71	5361
10:30:18	15.85	15.90	15.85	+0.10	9	5290
10:30:14	15.85	15.90	15.85	+0.10	3	5281
10:29:45	15.85	15.90	15.85	+0.10	10	5278
10:29:09	15.85	15.90	15.85	+0.10	2	5268
10:29:06	15.85	15.90	15.90	+0.15	2	5266
10:29:03	15.85	15.90	15.90	+0.15	13	5264
10:28:57	15.85	15.90	15.85	+0.10	1	5251
10:28:47	15.85	15.90	15.90	+0.15	1	5250
10:28:35	15.90	15.95	15.90	+0.15	1	5249
10:28:35	15.85	15.90	15.90	+0.15	15	5248
10:28:33	15.85	15.90	15.85	+0.10	1	5233
10:28:22	15.90	15.95	15.90	+0.15	4	5232
10:28:22	15.90	15.95	15.90	+0.15	1	5228
10:28:14	15.85	15.90	15.90	+0.15	1	5227
10:28:14	15.90	15.95	15.90	+0.15	7	5226
10:28:14	15.85	15.90	15.90	+0.15	20	5219
10:28:10	15.85	15.90	15.90	+0.15	10	5199
10:28:08	15.85	15.90	15.90	+0.15	3	5189
10:28:04	15.85	15.90	15.90	+0.15	1	5186
10:28:00	15.85	15.90	15.90	+0.15	1	5185
10:27:56	15.85	15.90	15.90	+0.15	2	5184
10:27:55	15.90	15.95	15.90	+0.15	5	5182
10:27:55	15.85	15.90	15.90	+0.15	13	5177
10:27:54	15.85	15.90	15.90	+0.15	1	5164
10:27:47	15.85	15.90	15.90	+0.15	5	5163
10:27:43	15.85	15.90	15.90	+0.15	1	5158
10:27:27	15.90	15.95	15.90	+0.15	53	5157
10:27:27	15.90	15.95	15.90	+0.15	10	5104
10:27:23	15.90	15.95	15.90	+0.15	3	5094
10:27:23	15.90	15.95	15.95	+0.20	123	5091
10:27:06	15.85	15.90	15.90	+0.15	147	4968
10:27:06	15.85	15.90	15.85	+0.10	1	4821
10:26:41	15.85	15.90	15.85	+0.10	1	4820
10:26:28	15.85	15.90	15.85	+0.10	1	4819
10:26:20	15.85	15.90	15.85	+0.10	5	4818
10:25:25	15.85	15.90	15.85	+0.10	26	4813
10:25:25	15.80	15.85	15.85	+0.10	24	4787
10:25:01	15.80	15.85	15.80	+0.05	1	4763
10:24:35	15.80	15.85	15.80	+0.05	5	4762
10:24:31	15.80	15.85	15.80	+0.05	1	4757
10:23:33	15.85	15.90	15.85	+0.10	1	4756
10:23:32	15.85	15.90	15.85	+0.10	30	4755
10:23:32	15.80	15.85	15.85	+0.10	20	4725
10:23:21	15.85	15.90	15.85	+0.10	1	4705
10:23:11	15.85	15.90	15.85	+0.10	44	4704
10:23:11	15.75	15.85	15.85	+0.10	56	4660
10:22:36	15.80	15.85	15.80	+0.05	1	4604
10:22:18	15.80	15.85	15.80	+0.05	1	4603
10:22:15	15.80	15.85	15.80	+0.05	1	4602
10:22:07	15.75	15.80	15.80	+0.05	10	4601
10:22:03	15.75	15.80	15.80	+0.05	1	4591
10:21:58	15.75	15.80	15.80	+0.05	1	4590
10:21:56	15.75	15.80	15.80	+0.05	5	4589
10:21:53	15.75	15.80	15.80	+0.05	1	4584
10:21:50	15.75	15.80	15.80	+0.05	2	4583
10:21:45	15.75	15.80	15.80	+0.05	2	4581
10:20:25	15.75	15.80	15.75	0	1	4579
10:20:23	15.75	15.80	15.75	0	1	4578
10:20:23	15.75	15.80	15.75	0	10	4577
10:19:57	15.75	15.80	15.70	-0.05	22	4567
10:19:57	15.75	15.80	15.75	0	13	4545
10:19:40	15.75	15.80	15.75	0	2	4532
10:19:19	15.70	15.80	15.70	-0.05	2	4530
10:19:18	15.70	15.80	15.70	-0.05	15	4528
10:19:17	15.70	15.80	15.70	-0.05	2	4513
10:19:07	15.75	15.80	15.75	0	20	4511
10:18:51	15.75	15.80	15.75	0	1	4491
10:18:51	15.75	15.80	15.75	0	25	4490
10:18:51	15.80	15.85	15.80	+0.05	104	4465
10:18:51	15.80	15.85	15.80	+0.05	10	4361
10:18:37	15.80	15.85	15.85	+0.10	1	4351
10:18:36	15.80	15.85	15.85	+0.10	1	4350
10:18:31	15.80	15.85	15.85	+0.10	1	4349
10:18:30	15.80	15.85	15.80	+0.05	1	4348
10:18:06	15.80	15.85	15.85	+0.10	10	4347
10:17:58	15.80	15.85	15.85	+0.10	1	4337
10:17:58	15.80	15.85	15.80	+0.05	3	4336
10:17:09	15.80	15.85	15.85	+0.10	1	4333
10:16:51	15.85	15.90	15.85	+0.10	71	4332
10:16:51	15.85	15.90	15.85	+0.10	10	4261
10:16:20	15.85	15.90	15.90	+0.15	10	4251
10:15:41	15.85	15.90	15.90	+0.15	10	4241
10:15:29	15.85	15.90	15.85	+0.10	10	4231
10:15:23	15.85	15.90	15.85	+0.10	1	4221
10:15:18	15.85	15.90	15.90	+0.15	1	4220
10:15:13	15.85	15.90	15.90	+0.15	5	4219
10:15:10	15.85	15.90	15.90	+0.15	10	4214
10:15:06	15.90	15.95	15.90	+0.15	67	4204
10:14:58	15.95	16.00	15.95	+0.20	16	4137
10:14:58	15.90	15.95	15.95	+0.20	34	4121
10:14:51	15.90	15.95	15.95	+0.20	1	4087
10:14:46	15.90	16.00	15.90	+0.15	1	4086
10:14:45	15.95	16.00	15.95	+0.20	2	4085
10:14:45	15.90	15.95	15.95	+0.20	6	4083
10:14:45	15.90	15.95	15.95	+0.20	5	4077
10:14:43	15.90	15.95	15.95	+0.20	1	4072
10:14:43	15.90	15.95	15.95	+0.20	1	4071
10:14:43	15.90	15.95	15.95	+0.20	1	4070
10:14:43	15.95	16.00	15.95	+0.20	13	4069
10:14:43	15.90	15.95	15.95	+0.20	25	4056
10:14:42	15.90	15.95	15.95	+0.20	1	4031
10:14:39	15.90	15.95	15.90	+0.15	1	4030
10:14:37	15.90	15.95	15.95	+0.20	20	4029
10:14:33	15.95	16.00	15.95	+0.20	2	4009
10:14:33	15.90	15.95	15.95	+0.20	10	4007
10:14:33	15.90	15.95	15.90	+0.15	10	3997
10:14:32	15.95	16.00	15.95	+0.20	8	3987
10:14:32	15.95	16.00	15.95	+0.20	6	3979
10:14:28	15.95	16.00	15.95	+0.20	5	3973
10:14:27	15.90	15.95	15.95	+0.20	32	3968
10:14:27	15.90	15.95	15.95	+0.20	2	3936
10:14:24	15.90	15.95	15.95	+0.20	1	3934
10:14:23	15.90	15.95	15.95	+0.20	1	3933
10:14:17	15.90	15.95	15.95	+0.20	2	3932
10:14:17	15.90	16.00	15.90	+0.15	5	3930
10:14:12	15.95	16.00	15.90	+0.15	4	3925
10:14:12	15.95	16.00	15.95	+0.20	16	3921
10:14:09	15.95	16.00	15.95	+0.20	1	3905
10:14:02	15.90	15.95	15.95	+0.20	112	3904
10:13:59	15.90	15.95	15.90	+0.15	2	3792
10:13:59	15.90	15.95	15.90	+0.15	2	3790
10:13:56	15.90	15.95	15.90	+0.15	1	3788
10:13:55	15.90	15.95	15.95	+0.20	1	3787
10:13:50	15.90	15.95	15.90	+0.15	20	3786
10:13:49	15.90	15.95	15.95	+0.20	3	3766
10:13:49	15.90	15.95	15.90	+0.15	2	3763
10:13:27	15.90	15.95	15.95	+0.20	6	3761
10:13:17	15.90	15.95	15.90	+0.15	1	3755
10:13:12	15.90	15.95	15.90	+0.15	1	3754
10:13:04	15.90	15.95	15.90	+0.15	10	3753
10:12:58	15.90	15.95	15.95	+0.20	1	3743
10:12:50	15.90	15.95	15.90	+0.15	1	3742
10:12:43	15.90	15.95	15.95	+0.20	2	3741
10:12:40	15.90	15.95	15.90	+0.15	4	3739
10:12:38	15.90	15.95	15.90	+0.15	1	3735
10:12:37	15.90	15.95	15.90	+0.15	10	3734
10:12:30	15.90	15.95	15.90	+0.15	2	3724
10:12:29	15.90	15.95	15.90	+0.15	5	3722
10:12:24	15.90	15.95	15.90	+0.15	10	3717
10:12:17	15.90	15.95	15.90	+0.15	1	3707
10:12:16	15.90	15.95	15.90	+0.15	2	3706
10:12:01	15.90	15.95	15.90	+0.15	4	3704
10:11:50	15.90	15.95	15.90	+0.15	1	3700
10:11:48	15.90	15.95	15.90	+0.15	10	3699
10:11:34	15.90	15.95	15.95	+0.20	2	3689
10:11:12	15.90	15.95	15.90	+0.15	1	3687
10:11:05	15.90	15.95	15.90	+0.15	2	3686
10:11:03	15.90	15.95	15.95	+0.20	2	3684
10:11:00	15.95	16.00	15.95	+0.20	2	3682
10:10:58	15.95	16.00	15.95	+0.20	1	3680
10:10:55	15.95	16.00	15.95	+0.20	2	3679
10:10:50	15.95	16.00	15.95	+0.20	10	3677
10:10:47	15.95	16.00	15.95	+0.20	19	3667
10:10:46	15.95	16.00	16.00	+0.25	2	3648
10:10:44	15.95	16.00	16.00	+0.25	2	3646
10:10:43	15.95	16.00	16.00	+0.25	10	3644
10:10:39	15.95	16.00	16.00	+0.25	1	3634
10:10:38	15.95	16.00	16.00	+0.25	2	3633
10:10:34	15.95	16.00	15.95	+0.20	4	3631
10:10:33	15.95	16.00	16.00	+0.25	5	3627
10:10:33	15.95	16.00	16.00	+0.25	1	3622
10:10:27	15.95	16.00	16.00	+0.25	3	3621
10:10:19	15.95	16.00	16.00	+0.25	2	3618
10:10:17	15.90	16.00	16.00	+0.25	10	3616
10:10:16	15.90	15.95	16.00	+0.25	2	3606
10:10:16	15.90	15.95	15.95	+0.20	1	3604
10:10:14	15.90	15.95	16.00	+0.25	4	3603
10:10:14	15.90	15.95	15.95	+0.20	1	3599
10:10:12	15.95	16.00	15.95	+0.20	29	3598
10:10:12	15.95	16.00	15.95	+0.20	10	3569
10:10:11	15.95	16.00	16.00	+0.25	3	3559
10:10:08	15.95	16.00	16.00	+0.25	1	3556
10:10:08	15.95	16.00	16.00	+0.25	5	3555
10:10:07	15.95	16.00	16.00	+0.25	10	3550
10:10:02	15.95	16.00	16.00	+0.25	2	3540
10:10:00	15.95	16.00	16.00	+0.25	1	3538
10:10:00	15.95	16.00	16.00	+0.25	1	3537
10:09:59	15.95	16.00	16.00	+0.25	1	3536
10:09:56	15.95	16.00	16.00	+0.25	4	3535
10:09:54	15.95	16.00	16.00	+0.25	1	3531
10:09:50	15.95	16.00	15.95	+0.20	1	3530
10:09:49	15.90	15.95	15.95	+0.20	175	3529
10:09:48	15.90	15.95	15.95	+0.20	2	3354
10:09:43	15.90	15.95	15.95	+0.20	1	3352
10:09:37	15.90	15.95	15.90	+0.15	2	3351
10:09:37	15.90	15.95	15.95	+0.20	5	3349
10:09:36	15.90	15.95	15.95	+0.20	8	3344
10:09:31	15.90	15.95	15.95	+0.20	10	3336
10:09:22	15.85	15.90	15.90	+0.15	114	3326
10:09:22	15.80	15.85	15.85	+0.10	87	3212
10:08:33	15.80	15.85	15.85	+0.10	2	3125
10:08:33	15.80	15.85	15.85	+0.10	6	3123
10:08:27	15.80	15.85	15.85	+0.10	2	3117
10:08:08	15.80	15.85	15.85	+0.10	1	3115
10:07:59	15.80	15.85	15.80	+0.05	3	3114
10:07:48	15.80	15.85	15.80	+0.05	1	3111
10:07:45	15.80	15.85	15.80	+0.05	2	3110
10:07:37	15.80	15.85	15.80	+0.05	2	3108
10:07:34	15.80	15.85	15.80	+0.05	1	3106
10:07:25	15.80	15.85	15.80	+0.05	4	3105
10:07:25	15.80	15.85	15.80	+0.05	5	3101
10:07:23	15.80	15.85	15.80	+0.05	5	3096
10:07:18	15.80	15.85	15.85	+0.10	1	3091
10:07:12	15.80	15.85	15.85	+0.10	2	3090
10:07:06	15.80	15.85	15.85	+0.10	5	3088
10:06:47	15.80	15.85	15.85	+0.10	1	3083
10:06:47	15.85	15.90	15.85	+0.10	7	3082
10:06:47	15.85	15.90	15.85	+0.10	10	3075
10:06:45	15.85	15.90	15.85	+0.10	20	3065
10:06:34	15.85	15.90	15.85	+0.10	5	3045
10:06:33	15.85	15.90	15.90	+0.15	10	3040
10:06:26	15.80	15.85	15.85	+0.10	123	3030
10:06:09	15.80	15.85	15.85	+0.10	1	2907
10:06:07	15.80	15.85	15.85	+0.10	5	2906
10:06:06	15.80	15.85	15.80	+0.05	1	2901
10:06:02	15.80	15.85	15.80	+0.05	8	2900
10:06:02	15.75	15.80	15.80	+0.05	92	2892
10:05:57	15.75	15.80	15.75	0	1	2800
10:05:39	15.75	15.80	15.80	+0.05	1	2799
10:05:39	15.70	15.75	15.75	0	87	2798
10:05:24	15.70	15.75	15.70	-0.05	1	2711
10:05:10	15.70	15.75	15.70	-0.05	1	2710
10:04:57	15.70	15.75	15.75	0	1	2709
10:04:57	15.70	15.75	15.70	-0.05	10	2708
10:04:31	15.70	15.75	15.75	0	1	2698
10:04:12	15.65	15.70	15.70	-0.05	76	2697
10:03:39	15.65	15.70	15.70	-0.05	1	2621
10:03:39	15.65	15.70	15.65	-0.10	5	2620
10:03:37	15.65	15.70	15.65	-0.10	1	2615
10:02:59	15.65	15.70	15.65	-0.10	3	2614
10:02:59	15.65	15.70	15.65	-0.10	1	2611
10:02:59	15.60	15.65	15.65	-0.10	144	2610
10:02:42	15.60	15.65	15.65	-0.10	1	2466
10:02:32	15.60	15.65	15.60	-0.15	3	2465
10:02:03	15.60	15.65	15.60	-0.15	2	2462
10:02:03	15.60	15.65	15.60	-0.15	7	2460
10:02:00	15.60	15.65	15.60	-0.15	10	2453
10:01:59	15.60	15.65	15.65	-0.10	1	2443
10:01:43	15.60	15.65	15.65	-0.10	10	2442
10:01:38	15.60	15.65	15.60	-0.15	9	2432
10:01:38	15.60	15.65	15.60	-0.15	10	2423
10:01:12	15.60	15.65	15.65	-0.10	5	2413
10:00:58	15.60	15.65	15.60	-0.15	1	2408
10:00:50	15.60	15.65	15.65	-0.10	1	2407
10:00:38	15.60	15.65	15.60	-0.15	1	2406
10:00:28	15.60	15.65	15.60	-0.15	1	2405
10:00:17	15.60	15.65	15.60	-0.15	1	2404
10:00:16	15.60	15.65	15.60	-0.15	4	2403
10:00:11	15.60	15.65	15.60	-0.15	7	2399
10:00:11	15.60	15.65	15.60	-0.15	2	2392
10:00:11	15.60	15.65	15.60	-0.15	6	2390
10:00:06	15.60	15.65	15.60	-0.15	1	2384
09:59:14	15.60	15.65	15.60	-0.15	1	2383
09:58:04	15.60	15.65	15.60	-0.15	1	2382
09:56:46	15.60	15.65	15.60	-0.15	10	2381
09:56:34	15.60	15.65	15.60	-0.15	10	2371
09:56:28	15.60	15.65	15.60	-0.15	1	2361
09:56:15	15.60	15.65	15.60	-0.15	2	2360
09:56:14	15.60	15.65	15.60	-0.15	9	2358
09:56:12	15.60	15.65	15.60	-0.15	1	2349
09:55:56	15.60	15.65	15.65	-0.10	1	2348
09:55:53	15.60	15.65	15.60	-0.15	1	2347
09:55:38	15.60	15.65	15.60	-0.15	1	2346
09:55:23	15.60	15.65	15.60	-0.15	2	2345
09:55:11	15.60	15.65	15.60	-0.15	10	2343
09:55:08	15.60	15.65	15.60	-0.15	1	2333
09:54:48	15.60	15.65	15.60	-0.15	1	2332
09:54:32	15.60	15.65	15.60	-0.15	1	2331
09:54:28	15.60	15.65	15.60	-0.15	2	2330
09:53:37	15.60	15.65	15.60	-0.15	2	2328
09:53:26	15.60	15.65	15.60	-0.15	4	2326
09:53:25	15.60	15.65	15.60	-0.15	12	2322
09:53:11	15.60	15.65	15.60	-0.15	1	2310
09:53:05	15.60	15.65	15.60	-0.15	1	2309
09:53:00	15.60	15.65	15.65	-0.10	1	2308
09:52:41	15.60	15.65	15.60	-0.15	2	2307
09:52:34	15.60	15.65	15.65	-0.10	1	2305
09:52:31	15.60	15.65	15.65	-0.10	1	2304
09:51:59	15.60	15.65	15.60	-0.15	1	2303
09:51:10	15.60	15.65	15.60	-0.15	1	2302
09:51:06	15.60	15.65	15.60	-0.15	5	2301
09:50:46	15.60	15.65	15.60	-0.15	1	2296
09:50:41	15.60	15.65	15.60	-0.15	6	2295
09:50:36	15.60	15.65	15.60	-0.15	10	2289
09:50:11	15.60	15.65	15.60	-0.15	10	2279
09:49:45	15.60	15.65	15.60	-0.15	13	2269
09:49:41	15.60	15.65	15.60	-0.15	1	2256
09:49:25	15.60	15.65	15.60	-0.15	2	2255
09:48:50	15.60	15.65	15.65	-0.10	5	2253
09:48:45	15.60	15.65	15.60	-0.15	2	2248
09:48:39	15.60	15.65	15.65	-0.10	1	2246
09:48:37	15.60	15.65	15.60	-0.15	19	2245
09:48:37	15.60	15.65	15.60	-0.15	9	2226
09:48:37	15.60	15.65	15.60	-0.15	54	2217
09:48:01	15.60	15.65	15.65	-0.10	5	2163
09:47:37	15.60	15.65	15.60	-0.15	11	2158
09:47:37	15.55	15.60	15.60	-0.15	31	2147
09:47:23	15.55	15.60	15.60	-0.15	5	2116
09:47:11	15.55	15.60	15.60	-0.15	1	2111
09:46:55	15.55	15.60	15.60	-0.15	5	2110
09:46:42	15.55	15.60	15.60	-0.15	1	2105
09:46:40	15.55	15.60	15.60	-0.15	3	2104
09:46:38	15.60	15.65	15.60	-0.15	38	2101
09:46:38	15.60	15.65	15.60	-0.15	1	2063
09:46:38	15.60	15.65	15.60	-0.15	45	2062
09:46:34	15.60	15.65	15.65	-0.10	1	2017
09:46:10	15.60	15.65	15.65	-0.10	10	2016
09:46:07	15.60	15.65	15.65	-0.10	1	2006
09:46:07	15.60	15.65	15.65	-0.10	1	2005
09:46:07	15.60	15.65	15.65	-0.10	1	2004
09:46:07	15.60	15.65	15.65	-0.10	1	2003
09:46:07	15.60	15.65	15.65	-0.10	1	2002
09:46:07	15.60	15.65	15.65	-0.10	1	2001
09:46:07	15.60	15.65	15.65	-0.10	1	2000
09:46:07	15.60	15.65	15.65	-0.10	1	1999
09:46:07	15.60	15.65	15.65	-0.10	1	1998
09:46:07	15.60	15.65	15.65	-0.10	1	1997
09:46:02	15.60	15.65	15.65	-0.10	1	1996
09:46:02	15.60	15.65	15.65	-0.10	1	1995
09:45:34	15.60	15.65	15.65	-0.10	1	1994
09:45:28	15.60	15.65	15.65	-0.10	1	1993
09:45:26	15.60	15.65	15.65	-0.10	2	1992
09:45:08	15.60	15.65	15.65	-0.10	1	1990
09:44:59	15.60	15.65	15.65	-0.10	5	1989
09:44:58	15.65	15.70	15.65	-0.10	161	1984
09:44:58	15.65	15.70	15.65	-0.10	48	1823
09:44:24	15.70	15.75	15.70	-0.05	7	1775
09:44:24	15.65	15.70	15.70	-0.05	3	1768
09:44:24	15.65	15.70	15.70	-0.05	5	1765
09:44:17	15.65	15.70	15.70	-0.05	5	1760
09:44:12	15.65	15.70	15.70	-0.05	3	1755
09:43:53	15.65	15.70	15.70	-0.05	2	1752
09:43:50	15.65	15.70	15.70	-0.05	2	1750
09:43:02	15.65	15.70	15.70	-0.05	1	1748
09:42:55	15.65	15.70	15.70	-0.05	10	1747
09:42:38	15.65	15.70	15.70	-0.05	4	1737
09:42:34	15.65	15.70	15.70	-0.05	10	1733
09:42:27	15.65	15.70	15.70	-0.05	20	1723
09:41:25	15.65	15.70	15.70	-0.05	2	1703
09:40:57	15.65	15.70	15.70	-0.05	2	1701
09:40:45	15.65	15.70	15.70	-0.05	6	1699
09:40:36	15.65	15.70	15.70	-0.05	1	1693
09:40:19	15.65	15.70	15.70	-0.05	1	1692
09:39:30	15.65	15.70	15.70	-0.05	1	1691
09:39:23	15.65	15.70	15.70	-0.05	2	1690
09:39:20	15.65	15.70	15.70	-0.05	2	1688
09:38:50	15.65	15.70	15.70	-0.05	5	1686
09:38:15	15.70	15.75	15.70	-0.05	3	1681
09:38:04	15.70	15.75	15.70	-0.05	1	1678
09:38:04	15.65	15.70	15.70	-0.05	4	1677
09:37:57	15.65	15.70	15.70	-0.05	1	1673
09:37:53	15.65	15.70	15.65	-0.10	1	1672
09:37:39	15.65	15.70	15.70	-0.05	1	1671
09:37:34	15.65	15.70	15.70	-0.05	1	1670
09:37:31	15.65	15.70	15.70	-0.05	2	1669
09:37:14	15.65	15.70	15.70	-0.05	1	1667
09:37:05	15.65	15.70	15.70	-0.05	5	1666
09:36:58	15.65	15.70	15.65	-0.10	1	1661
09:36:44	15.65	15.70	15.65	-0.10	1	1660
09:36:30	15.65	15.70	15.70	-0.05	1	1659
09:36:14	15.70	15.75	15.70	-0.05	14	1658
09:36:14	15.70	15.75	15.70	-0.05	5	1644
09:35:54	15.65	15.70	15.70	-0.05	4	1639
09:35:54	15.65	15.70	15.70	-0.05	4	1635
09:35:47	15.65	15.70	15.70	-0.05	1	1631
09:35:23	15.65	15.70	15.70	-0.05	1	1630
09:34:40	15.65	15.70	15.70	-0.05	1	1629
09:34:24	15.65	15.70	15.65	-0.10	1	1628
09:34:10	15.65	15.70	15.70	-0.05	1	1627
09:33:18	15.65	15.70	15.70	-0.05	1	1626
09:33:05	15.70	15.75	15.70	-0.05	3	1625
09:32:45	15.65	15.75	15.75	0	1	1622
09:32:38	15.65	15.75	15.75	0	1	1621
09:32:22	15.65	15.75	15.75	0	1	1620
09:32:21	15.65	15.75	15.65	-0.10	10	1619
09:32:14	15.65	15.75	15.65	-0.10	1	1609
09:32:02	15.65	15.75	15.65	-0.10	4	1608
09:31:42	15.65	15.75	15.65	-0.10	1	1604
09:31:42	15.65	15.75	15.75	0	4	1603
09:31:41	15.65	15.75	15.65	-0.10	1	1599
09:31:40	15.65	15.75	15.65	-0.10	2	1598
09:31:18	15.70	15.75	15.70	-0.05	1	1596
09:31:04	15.70	15.75	15.70	-0.05	5	1595
09:31:04	15.65	15.70	15.70	-0.05	5	1590
09:30:49	15.65	15.70	15.70	-0.05	1	1585
09:30:46	15.65	15.70	15.65	-0.10	1	1584
09:30:34	15.65	15.70	15.65	-0.10	6	1583
09:30:29	15.70	15.75	15.70	-0.05	7	1577
09:30:29	15.70	15.75	15.70	-0.05	1	1570
09:30:29	15.70	15.75	15.70	-0.05	10	1569
09:29:51	15.70	15.75	15.70	-0.05	1	1559
09:29:45	15.70	15.75	15.70	-0.05	10	1558
09:29:20	15.65	15.70	15.70	-0.05	9	1548
09:29:20	15.65	15.70	15.70	-0.05	5	1539
09:29:17	15.65	15.70	15.70	-0.05	2	1534
09:29:12	15.65	15.70	15.70	-0.05	2	1532
09:28:50	15.65	15.70	15.70	-0.05	1	1530
09:28:27	15.65	15.70	15.70	-0.05	1	1529
09:28:15	15.65	15.70	15.70	-0.05	4	1528
09:28:06	15.65	15.70	15.70	-0.05	5	1524
09:27:41	15.65	15.70	15.70	-0.05	5	1519
09:27:21	15.65	15.70	15.70	-0.05	2	1514
09:26:12	15.70	15.75	15.70	-0.05	29	1512
09:26:12	15.70	15.75	15.70	-0.05	26	1483
09:26:12	15.70	15.75	15.70	-0.05	14	1457
09:24:59	15.70	15.75	15.75	0	5	1443
09:24:54	15.70	15.75	15.75	0	1	1438
09:24:54	15.75	15.80	15.75	0	13	1437
09:24:53	15.75	15.80	15.75	0	1	1424
09:24:51	15.75	15.80	15.75	0	1	1423
09:24:42	15.70	15.80	15.70	-0.05	1	1422
09:24:41	15.70	15.75	15.75	0	44	1421
09:24:41	15.70	15.75	15.75	0	11	1377
09:24:41	15.70	15.75	15.70	-0.05	1	1366
09:24:14	15.70	15.75	15.70	-0.05	1	1365
09:23:34	15.70	15.80	15.70	-0.05	1	1364
09:23:33	15.70	15.75	15.75	0	10	1363
09:23:31	15.75	15.80	15.75	0	10	1353
09:23:24	15.75	15.80	15.75	0	10	1343
09:23:22	15.75	15.80	15.75	0	10	1333
09:23:18	15.70	15.75	15.75	0	10	1323
09:23:13	15.70	15.75	15.75	0	1	1313
09:23:13	15.70	15.75	15.75	0	64	1312
09:22:52	15.70	15.75	15.75	0	4	1248
09:22:11	15.70	15.75	15.75	0	1	1244
09:22:01	15.70	15.75	15.75	0	2	1243
09:21:49	15.70	15.75	15.75	0	1	1241
09:21:36	15.70	15.75	15.75	0	1	1240
09:21:34	15.70	15.75	15.70	-0.05	13	1239
09:20:32	15.70	15.75	15.75	0	10	1226
09:20:29	15.70	15.75	15.70	-0.05	5	1216
09:19:40	15.70	15.75	15.75	0	2	1211
09:19:12	15.65	15.70	15.70	-0.05	12	1209
09:18:57	15.65	15.70	15.70	-0.05	1	1197
09:18:33	15.65	15.70	15.70	-0.05	1	1196
09:18:17	15.70	15.75	15.70	-0.05	4	1195
09:18:17	15.70	15.75	15.70	-0.05	1	1191
09:18:17	15.70	15.75	15.70	-0.05	50	1190
09:17:09	15.70	15.75	15.75	0	1	1140
09:16:57	15.70	15.75	15.75	0	10	1139
09:16:53	15.70	15.75	15.70	-0.05	4	1129
09:16:32	15.75	15.80	15.75	0	10	1125
09:16:31	15.75	15.80	15.75	0	10	1115
09:16:24	15.75	15.80	15.75	0	3	1105
09:16:20	15.75	15.80	15.75	0	8	1102
09:16:20	15.70	15.75	15.75	0	4	1094
09:16:11	15.75	15.80	15.75	0	1	1090
09:16:11	15.75	15.80	15.75	0	10	1089
09:15:55	15.70	15.75	15.75	0	3	1079
09:15:55	15.70	15.75	15.75	0	1	1076
09:15:55	15.70	15.75	15.75	0	1	1075
09:15:49	15.70	15.75	15.75	0	23	1074
09:15:43	15.70	15.75	15.70	-0.05	2	1051
09:15:40	15.70	15.75	15.70	-0.05	1	1049
09:15:16	15.65	15.70	15.70	-0.05	40	1048
09:15:16	15.65	15.70	15.70	-0.05	10	1008
09:15:12	15.70	15.75	15.70	-0.05	5	998
09:15:03	15.70	15.75	15.70	-0.05	2	993
09:15:00	15.70	15.75	15.70	-0.05	1	991
09:15:00	15.65	15.70	15.70	-0.05	9	990
09:15:00	15.70	15.75	15.70	-0.05	21	981
09:15:00	15.70	15.75	15.70	-0.05	1	960
09:15:00	15.70	15.75	15.70	-0.05	51	959
09:15:00	15.70	15.75	15.70	-0.05	15	908
09:14:19	15.65	15.70	15.70	-0.05	24	893
09:14:16	15.65	15.70	15.65	-0.10	1	869
09:14:11	15.70	15.75	15.70	-0.05	6	868
09:13:13	15.70	15.75	15.75	0	1	862
09:13:02	15.70	15.75	15.75	0	1	861
09:12:50	15.70	15.75	15.70	-0.05	5	860
09:12:40	15.70	15.75	15.75	0	2	855
09:12:19	15.65	15.75	15.75	0	10	853
09:12:19	15.70	15.75	15.70	-0.05	2	843
09:12:19	15.70	15.75	15.70	-0.05	2	841
09:12:02	15.70	15.75	15.70	-0.05	3	839
09:12:00	15.70	15.75	15.70	-0.05	2	836
09:11:56	15.70	15.75	15.70	-0.05	1	834
09:11:53	15.65	15.75	15.65	-0.10	1	833
09:11:52	15.70	15.75	15.70	-0.05	1	832
09:11:51	15.70	15.75	15.70	-0.05	1	831
09:11:34	15.65	15.70	15.70	-0.05	6	830
09:11:33	15.70	15.75	15.70	-0.05	4	824
09:11:32	15.70	15.75	15.70	-0.05	1	820
09:11:32	15.70	15.75	15.70	-0.05	10	819
09:11:09	15.65	15.70	15.70	-0.05	9	809
09:11:09	15.65	15.70	15.70	-0.05	5	800
09:10:45	15.65	15.70	15.70	-0.05	5	795
09:10:37	15.70	15.75	15.70	-0.05	1	790
09:10:27	15.65	15.70	15.70	-0.05	5	789
09:10:27	15.65	15.70	15.70	-0.05	5	784
09:10:24	15.70	15.75	15.70	-0.05	10	779
09:10:22	15.70	15.75	15.70	-0.05	10	769
09:10:13	15.70	15.75	15.70	-0.05	2	759
09:10:06	15.65	15.70	15.70	-0.05	23	757
09:10:05	15.65	15.70	15.70	-0.05	2	734
09:09:58	15.65	15.70	15.70	-0.05	10	732
09:09:31	15.70	15.75	15.70	-0.05	10	722
09:09:29	15.70	15.75	15.70	-0.05	10	712
09:09:27	15.70	15.75	15.70	-0.05	10	702
09:09:15	15.70	15.75	15.70	-0.05	2	692
09:09:06	15.70	15.75	15.70	-0.05	5	690
09:08:55	15.70	15.75	15.70	-0.05	1	685
09:08:51	15.70	15.75	15.75	0	24	684
09:08:51	15.65	15.70	15.70	-0.05	44	660
09:08:51	15.70	15.75	15.70	-0.05	19	616
09:08:48	15.70	15.75	15.70	-0.05	1	597
09:08:41	15.70	15.75	15.70	-0.05	2	596
09:08:30	15.70	15.75	15.70	-0.05	14	594
09:08:30	15.70	15.75	15.70	-0.05	12	580
09:08:30	15.70	15.75	15.70	-0.05	2	568
09:08:24	15.75	15.80	15.75	0	20	566
09:08:20	15.75	15.80	15.75	0	11	546
09:08:14	15.75	15.80	15.80	+0.05	5	535
09:07:57	15.75	15.80	15.75	0	14	530
09:07:57	15.75	15.80	15.80	+0.05	1	516
09:07:46	15.75	15.80	15.80	+0.05	1	515
09:07:30	15.75	15.80	15.80	+0.05	1	514
09:07:20	15.80	15.85	15.80	+0.05	23	513
09:07:20	15.80	15.85	15.80	+0.05	3	490
09:07:20	15.80	15.85	15.80	+0.05	10	487
09:07:14	15.80	15.85	15.80	+0.05	17	477
09:07:14	15.75	15.80	15.80	+0.05	7	460
09:07:09	15.80	15.85	15.80	+0.05	7	453
09:07:09	15.75	15.80	15.80	+0.05	3	446
09:06:50	15.80	15.85	15.80	+0.05	1	443
09:06:33	15.80	15.85	15.80	+0.05	1	442
09:06:29	15.80	15.85	15.80	+0.05	2	441
09:06:29	15.80	15.85	15.80	+0.05	1	439
09:06:24	15.80	15.85	15.80	+0.05	23	438
09:06:24	15.80	15.85	15.80	+0.05	3	415
09:06:12	15.80	15.90	15.90	+0.15	1	412
09:06:07	15.80	15.90	15.80	+0.05	6	411
09:06:07	15.85	15.90	15.85	+0.10	1	405
09:06:07	15.85	15.90	15.85	+0.10	1	404
09:06:07	15.85	15.90	15.85	+0.10	2	403
09:05:59	15.85	15.90	15.85	+0.10	4	401
09:05:59	15.85	15.90	15.85	+0.10	21	397
09:05:59	15.80	15.85	15.85	+0.10	5	376
09:05:56	15.85	15.90	15.85	+0.10	4	371
09:05:56	15.85	15.90	15.85	+0.10	1	367
09:05:51	15.85	15.90	15.85	+0.10	11	366
09:05:51	15.85	15.90	15.85	+0.10	1	355
09:05:51	15.85	15.90	15.85	+0.10	1	354
09:05:51	15.85	15.90	15.85	+0.10	8	353
09:05:44	15.85	15.90	15.85	+0.10	13	345
09:05:44	15.85	15.90	15.85	+0.10	2	332
09:05:26	15.85	15.90	15.85	+0.10	10	330
09:05:20	15.85	15.90	15.90	+0.15	2	320
09:05:12	15.80	15.85	15.85	+0.10	5	318
09:05:12	15.80	15.85	15.85	+0.10	1	313
09:05:01	15.80	15.85	15.85	+0.10	4	312
09:05:01	15.80	15.85	15.85	+0.10	4	308
09:04:29	15.80	15.85	15.80	+0.05	1	304
09:04:16	15.75	15.80	15.80	+0.05	2	303
09:04:13	15.75	15.80	15.80	+0.05	1	301
09:03:39	15.75	15.80	15.80	+0.05	2	300
09:03:39	15.80	15.85	15.80	+0.05	6	298
09:03:20	15.75	15.80	15.80	+0.05	4	292
09:03:20	15.75	15.80	15.80	+0.05	5	288
09:03:18	15.75	15.80	15.80	+0.05	14	283
09:03:12	15.75	15.80	15.80	+0.05	2	269
09:03:10	15.75	15.80	15.80	+0.05	2	267
09:03:03	15.75	15.80	15.80	+0.05	3	265
09:02:49	15.75	15.80	15.75	0	1	262
09:02:46	15.75	15.80	15.80	+0.05	1	261
09:02:20	15.75	15.85	15.75	0	1	260
09:02:20	15.80	15.85	15.80	+0.05	1	259
09:02:16	15.75	15.85	15.85	+0.10	2	258
09:02:14	15.80	15.85	15.80	+0.05	2	256
09:02:14	15.80	15.85	15.80	+0.05	1	254
09:02:14	15.80	15.85	15.80	+0.05	1	253
09:02:05	15.80	15.85	15.80	+0.05	2	252
09:02:01	15.80	15.85	15.80	+0.05	10	250
09:02:01	15.75	15.80	15.80	+0.05	1	240
09:02:01	15.75	15.80	15.75	0	16	239
09:01:42	15.80	15.90	15.80	+0.05	5	223
09:01:40	15.80	15.85	15.80	+0.05	10	218
09:01:39	15.75	15.85	15.85	+0.10	1	208
09:01:37	15.75	15.85	15.85	+0.10	10	207
09:01:37	15.80	15.90	15.80	+0.05	15	197
09:01:30	15.80	15.85	15.85	+0.10	6	182
09:01:30	15.80	15.85	15.85	+0.10	4	176
09:01:29	15.80	15.85	15.85	+0.10	10	172
09:01:27	15.80	15.85	15.85	+0.10	1	162
09:01:20	15.80	15.85	15.85	+0.10	3	161
09:01:17	15.80	15.85	15.85	+0.10	1	158
09:01:13	15.75	15.80	15.80	+0.05	2	157
09:01:13	15.75	15.80	15.80	+0.05	20	155
09:01:09	15.75	15.80	15.80	+0.05	4	135
09:01:09	15.75	15.80	15.80	+0.05	5	131
09:00:55	15.75	15.80	15.80	+0.05	3	126
09:00:04	15.70	15.75	15.75	0	10	123
09:00:01	15.75	15.80	15.75	0	5	113
09:00:01	--	--	15.80	+0.05	108	108

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

vivo V60 5G (12G/256G)

SONY WF-1000XM6 真無線降噪耳機

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

PChome 購物儲值100,000元

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

AirTag (2ND GENERATION) 4 PACK

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

POCO C85 8G/256GB(三入組)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MyCard 3000點虛擬點數卡

智邦2025年每股賺47.13元創新高

易威生醫擬換股併購健亞待4/22...

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

‧美利達去年轉盈每股賺4.01元擬...
‧陽明2025年每股賺4.9元擬配息2元
‧中華電信ADR12日下跌0.23美元跌...

加密貨幣

比特幣BTC	70426.64	495.39	0.71%
以太幣ETH	2071.81	34.69	1.70%
瑞波幣XRP	1.38	-0.01	-0.46%
比特幣現金BCH	455.14	8.26	1.85%
萊特幣LTC	54.54	0.69	1.28%
卡達幣ADA	0.263309	0.00	0.49%
波場幣TRX	0.289005	0.00	1.12%
恆星幣XLM	0.159871	0.00	0.82%

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。