最新中鋼4月稅前淨利轉盈　黃建智：第2季營運可期熱門[公告] 華新:本公司法人董事指派代表人

更新報價

台中銀 (2812) 金融保險上市中纖集團

18.95 ▼-0.05 -0.26% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	9,175	18.90	2,703	18.95	445	19.00	19.05	18.90	19.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	18.90	18.95	18.95	-0.05	251	9175
13:30:00	18.90	18.95	18.95	-0.05	484	8924
13:24:49	18.95	19.00	18.95	-0.05	1	8440
13:24:45	18.95	19.00	18.95	-0.05	3	8439
13:24:41	18.95	19.00	18.95	-0.05	2	8436
13:24:39	18.95	19.00	19.00	0	1	8434
13:24:38	18.95	19.00	18.95	-0.05	4	8433
13:24:36	18.95	19.00	18.95	-0.05	3	8429
13:24:35	18.95	19.00	19.00	0	2	8426
13:24:32	18.95	19.00	19.00	0	1	8424
13:24:32	18.95	19.00	19.00	0	2	8423
13:24:22	18.95	19.00	18.95	-0.05	3	8421
13:24:20	18.95	19.00	18.95	-0.05	2	8418
13:24:19	18.95	19.00	19.00	0	1	8416
13:24:19	18.95	19.00	18.95	-0.05	3	8415
13:24:18	18.95	19.00	19.00	0	2	8412
13:24:16	18.95	19.00	18.95	-0.05	1	8410
13:24:06	18.95	19.00	18.95	-0.05	2	8409
13:24:03	18.95	19.00	18.95	-0.05	6	8407
13:24:02	18.95	19.00	18.95	-0.05	3	8401
13:24:00	18.95	19.00	18.95	-0.05	4	8398
13:24:00	18.95	19.00	18.95	-0.05	7	8394
13:24:00	18.95	19.00	18.95	-0.05	10	8387
13:23:59	18.95	19.00	19.00	0	1	8377
13:23:54	18.95	19.00	18.95	-0.05	4	8376
13:23:51	18.95	19.00	18.95	-0.05	1	8372
13:23:51	18.95	19.00	18.95	-0.05	1	8371
13:23:51	18.95	19.00	18.95	-0.05	1	8370
13:23:45	18.95	19.00	18.95	-0.05	2	8369
13:23:44	18.95	19.00	18.95	-0.05	3	8367
13:23:41	18.95	19.00	18.95	-0.05	3	8364
13:23:39	18.95	19.00	19.00	0	1	8361
13:23:36	18.95	19.00	18.95	-0.05	17	8360
13:23:36	18.95	19.00	18.95	-0.05	3	8343
13:23:35	18.95	19.00	18.95	-0.05	100	8340
13:23:27	18.95	19.00	18.95	-0.05	1	8240
13:23:24	18.95	19.00	19.00	0	2	8239
13:23:22	18.95	19.00	19.00	0	1	8237
13:23:19	18.95	19.00	19.00	0	1	8236
13:23:10	18.95	19.00	18.95	-0.05	1	8235
13:23:08	18.95	19.00	18.95	-0.05	2	8234
13:23:08	18.95	19.00	18.95	-0.05	3	8232
13:23:08	18.95	19.00	18.95	-0.05	4	8229
13:23:06	18.95	19.00	19.00	0	4	8225
13:23:05	18.95	19.00	18.95	-0.05	2	8221
13:23:04	18.95	19.00	18.95	-0.05	2	8219
13:23:03	18.95	19.00	18.95	-0.05	2	8217
13:23:01	18.95	19.00	18.95	-0.05	10	8215
13:22:59	18.95	19.00	19.00	0	1	8205
13:22:59	18.95	19.00	18.95	-0.05	2	8204
13:22:57	18.95	19.00	18.95	-0.05	2	8202
13:22:39	18.95	19.00	19.00	0	1	8200
13:22:36	18.95	19.00	18.95	-0.05	1	8199
13:22:34	18.95	19.00	18.95	-0.05	3	8198
13:22:34	18.95	19.00	18.95	-0.05	1	8195
13:22:23	18.95	19.00	18.95	-0.05	2	8194
13:22:22	18.95	19.00	19.00	0	4	8192
13:22:19	18.95	19.00	19.00	0	1	8188
13:22:15	18.95	19.00	18.95	-0.05	3	8187
13:22:11	18.95	19.00	18.95	-0.05	1	8184
13:22:09	18.95	19.00	18.95	-0.05	1	8183
13:22:03	18.95	19.00	19.00	0	3	8182
13:21:59	18.95	19.00	19.00	0	1	8179
13:21:59	18.95	19.00	18.95	-0.05	1	8178
13:21:50	18.95	19.00	19.00	0	1	8177
13:21:39	18.95	19.00	19.00	0	1	8176
13:21:38	18.95	19.00	18.95	-0.05	2	8175
13:21:37	18.95	19.00	19.00	0	3	8173
13:21:34	18.95	19.00	19.00	0	1	8170
13:21:19	18.95	19.00	19.00	0	1	8169
13:21:09	18.95	19.00	18.95	-0.05	1	8168
13:21:02	18.95	19.00	18.95	-0.05	1	8167
13:20:59	18.95	19.00	19.00	0	1	8166
13:20:49	18.95	19.00	18.95	-0.05	5	8165
13:20:48	18.95	19.00	18.95	-0.05	4	8160
13:20:45	18.95	19.00	18.95	-0.05	3	8156
13:20:45	18.95	19.00	18.95	-0.05	1	8153
13:20:44	18.95	19.00	19.00	0	1	8152
13:20:44	18.95	19.00	18.95	-0.05	1	8151
13:20:29	18.95	19.00	19.00	0	1	8150
13:20:25	18.95	19.00	18.95	-0.05	1	8149
13:20:24	18.95	19.00	19.00	0	2	8148
13:19:59	18.95	19.00	19.00	0	1	8146
13:19:48	18.95	19.00	18.95	-0.05	3	8145
13:19:39	18.95	19.00	19.00	0	1	8142
13:19:32	18.95	19.00	18.95	-0.05	1	8141
13:19:32	18.95	19.00	18.95	-0.05	1	8140
13:19:24	18.95	19.00	18.95	-0.05	1	8139
13:19:19	18.95	19.00	19.00	0	1	8138
13:19:10	18.95	19.00	18.95	-0.05	1	8137
13:19:06	18.95	19.00	18.95	-0.05	4	8136
13:19:04	18.95	19.00	19.00	0	1	8132
13:19:03	18.95	19.00	18.95	-0.05	1	8131
13:18:54	18.95	19.00	19.00	0	1	8130
13:18:49	18.95	19.00	18.95	-0.05	3	8129
13:18:48	18.95	19.00	18.95	-0.05	3	8126
13:18:39	18.95	19.00	19.00	0	1	8123
13:18:30	18.95	19.00	18.95	-0.05	1	8122
13:18:26	18.95	19.00	18.95	-0.05	30	8121
13:18:20	18.95	19.00	18.95	-0.05	3	8091
13:18:19	18.95	19.00	19.00	0	1	8088
13:18:05	18.95	19.00	18.95	-0.05	3	8087
13:18:03	18.95	19.00	19.00	0	3	8084
13:17:59	18.95	19.00	19.00	0	1	8081
13:17:57	18.95	19.00	18.95	-0.05	1	8080
13:17:57	18.95	19.00	18.95	-0.05	1	8079
13:17:49	18.95	19.00	19.00	0	1	8078
13:17:49	18.95	19.00	18.95	-0.05	4	8077
13:17:38	18.95	19.00	19.00	0	1	8073
13:17:34	18.95	19.00	19.00	0	1	8072
13:17:34	18.95	19.00	18.95	-0.05	1	8071
13:17:17	18.95	19.00	19.00	0	6	8070
13:17:14	18.95	19.00	19.00	0	1	8064
13:17:05	18.95	19.00	19.00	0	1	8063
13:16:55	18.95	19.00	19.00	0	2	8062
13:16:54	18.95	19.00	19.00	0	1	8060
13:16:37	18.95	19.00	19.00	0	4	8059
13:16:30	18.95	19.00	18.95	-0.05	3	8055
13:16:25	18.95	19.00	18.95	-0.05	3	8052
13:16:19	18.95	19.00	19.00	0	1	8049
13:16:17	18.95	19.00	18.95	-0.05	1	8048
13:16:14	18.95	19.00	19.00	0	1	8047
13:16:13	18.95	19.00	18.95	-0.05	1	8046
13:15:44	18.95	19.00	19.00	0	1	8045
13:15:40	18.95	19.00	18.95	-0.05	1	8044
13:15:34	18.95	19.00	19.00	0	1	8043
13:15:29	18.95	19.00	19.00	0	5	8042
13:15:13	18.95	19.00	19.00	0	2	8037
13:15:05	18.95	19.00	18.95	-0.05	3	8035
13:14:59	18.95	19.00	19.00	0	1	8032
13:14:56	18.95	19.00	18.95	-0.05	3	8031
13:14:39	18.95	19.00	19.00	0	1	8028
13:14:39	18.95	19.00	18.95	-0.05	1	8027
13:14:28	18.95	19.00	18.95	-0.05	3	8026
13:14:22	18.95	19.00	19.00	0	1	8023
13:14:22	18.95	19.00	18.95	-0.05	1	8022
13:14:19	18.95	19.00	19.00	0	1	8021
13:14:12	18.95	19.00	18.95	-0.05	10	8020
13:14:03	18.95	19.00	18.95	-0.05	4	8010
13:13:59	18.95	19.00	19.00	0	1	8006
13:13:59	18.95	19.00	18.95	-0.05	3	8005
13:13:58	18.95	19.00	19.00	0	3	8002
13:13:49	18.95	19.00	19.00	0	1	7999
13:13:46	18.95	19.00	18.95	-0.05	1	7998
13:13:34	18.95	19.00	19.00	0	1	7997
13:13:25	18.95	19.00	19.00	0	1	7996
13:13:25	18.95	19.00	19.00	0	2	7995
13:12:59	18.95	19.00	19.00	0	1	7993
13:12:48	18.95	19.00	18.95	-0.05	1	7992
13:12:39	18.95	19.00	19.00	0	1	7991
13:12:24	18.95	19.00	18.95	-0.05	1	7990
13:12:19	18.95	19.00	19.00	0	1	7989
13:12:14	18.95	19.00	18.95	-0.05	10	7988
13:12:14	18.95	19.00	19.00	0	1	7978
13:12:08	18.95	19.00	19.00	0	2	7977
13:11:39	18.95	19.00	19.00	0	1	7975
13:11:39	18.95	19.00	18.95	-0.05	1	7974
13:11:34	18.95	19.00	19.00	0	1	7973
13:11:14	18.95	19.00	19.00	0	1	7972
13:11:06	18.95	19.00	19.00	0	2	7971
13:10:54	18.95	19.00	19.00	0	1	7969
13:10:54	18.95	19.00	18.95	-0.05	1	7968
13:10:53	18.95	19.00	19.00	0	1	7967
13:10:48	18.95	19.00	19.00	0	2	7966
13:10:39	18.95	19.00	19.00	0	1	7964
13:10:32	18.95	19.00	19.00	0	4	7963
13:10:19	18.95	19.00	19.00	0	1	7959
13:10:17	18.95	19.00	18.95	-0.05	1	7958
13:10:13	18.95	19.00	19.00	0	1	7957
13:09:59	18.95	19.00	19.00	0	1	7956
13:09:49	18.95	19.00	18.95	-0.05	1	7955
13:09:39	18.95	19.00	19.00	0	1	7954
13:09:37	18.95	19.00	18.95	-0.05	1	7953
13:09:34	18.95	19.00	19.00	0	1	7952
13:09:09	18.95	19.00	19.00	0	2	7951
13:09:07	18.95	19.00	18.95	-0.05	1	7949
13:09:04	18.95	19.00	19.00	0	1	7948
13:09:02	18.95	19.00	18.95	-0.05	1	7947
13:08:54	18.95	19.00	19.00	0	1	7946
13:08:34	18.95	19.00	19.00	0	1	7945
13:08:14	18.95	19.00	19.00	0	1	7944
13:07:39	18.95	19.00	19.00	0	1	7943
13:07:24	18.95	19.00	18.95	-0.05	1	7942
13:07:19	18.95	19.00	19.00	0	1	7941
13:07:05	18.95	19.00	18.95	-0.05	1	7940
13:06:59	18.95	19.00	19.00	0	1	7939
13:06:56	18.95	19.00	18.95	-0.05	2	7938
13:06:54	18.95	19.00	19.00	0	1	7936
13:06:54	18.95	19.00	19.00	0	2	7935
13:06:34	18.95	19.00	19.00	0	1	7933
13:06:14	18.95	19.00	19.00	0	1	7932
13:05:54	18.95	19.00	19.00	0	1	7931
13:05:19	18.95	19.00	19.00	0	1	7930
13:05:17	18.95	19.00	18.95	-0.05	5	7929
13:04:59	18.95	19.00	19.00	0	1	7924
13:04:59	18.95	19.00	18.95	-0.05	1	7923
13:04:54	18.95	19.00	19.00	0	1	7922
13:04:53	18.95	19.00	18.95	-0.05	1	7921
13:04:40	18.95	19.00	19.00	0	1	7920
13:04:19	18.95	19.00	19.00	0	1	7919
13:04:18	18.95	19.00	18.95	-0.05	2	7918
13:04:14	18.95	19.00	19.00	0	1	7916
13:03:54	18.95	19.00	19.00	0	1	7915
13:03:54	18.95	19.00	19.00	0	2	7914
13:03:34	18.95	19.00	19.00	0	1	7912
13:03:34	18.95	19.00	18.95	-0.05	4	7911
13:03:32	18.95	19.00	19.00	0	3	7907
13:03:14	18.95	19.00	19.00	0	1	7904
13:03:03	18.95	19.00	19.00	0	2	7903
13:03:01	18.95	19.00	19.00	0	10	7901
13:02:54	18.95	19.00	19.00	0	1	7891
13:02:51	18.95	19.00	19.00	0	4	7890
13:02:36	18.95	19.00	19.00	0	6	7886
13:02:34	18.95	19.00	19.00	0	1	7880
13:02:09	18.95	19.00	19.00	0	1	7879
13:02:05	18.95	19.00	18.95	-0.05	1	7878
13:01:54	18.95	19.00	19.00	0	1	7877
13:01:50	18.95	19.00	18.95	-0.05	1	7876
13:01:34	18.95	19.00	19.00	0	1	7875
13:01:23	18.95	19.00	19.00	0	1	7874
13:01:14	18.95	19.00	19.00	0	1	7873
13:00:59	18.95	19.00	19.00	0	5	7872
13:00:44	18.95	19.00	19.00	0	1	7867
13:00:42	18.95	19.00	18.95	-0.05	1	7866
13:00:34	18.95	19.00	19.00	0	1	7865
13:00:21	18.95	19.00	19.00	0	2	7864
13:00:14	18.95	19.00	19.00	0	1	7862
12:59:34	18.95	19.00	19.00	0	5	7861
12:59:00	18.95	19.00	18.95	-0.05	1	7856
12:58:47	18.95	19.00	18.95	-0.05	55	7855
12:58:43	18.95	19.00	19.00	0	1	7800
12:58:18	18.95	19.00	18.95	-0.05	1	7799
12:57:32	18.95	19.00	18.95	-0.05	45	7798
12:56:40	18.95	19.00	18.95	-0.05	5	7753
12:56:21	18.95	19.00	19.00	0	2	7748
12:55:55	18.95	19.00	19.00	0	1	7746
12:55:41	18.95	19.00	18.95	-0.05	3	7745
12:55:37	18.95	19.00	18.95	-0.05	1	7742
12:55:30	18.95	19.00	19.00	0	1	7741
12:54:48	18.95	19.00	18.95	-0.05	12	7740
12:54:34	18.95	19.00	18.95	-0.05	1	7728
12:54:29	18.95	19.00	18.95	-0.05	5	7727
12:54:01	18.95	19.00	18.95	-0.05	4	7722
12:53:47	18.95	19.00	19.00	0	1	7718
12:52:24	18.95	19.00	18.95	-0.05	3	7717
12:52:24	18.95	19.00	18.95	-0.05	3	7714
12:52:24	18.90	18.95	18.95	-0.05	36	7711
12:52:24	18.95	19.00	18.95	-0.05	24	7675
12:52:16	18.95	19.00	18.95	-0.05	1	7651
12:52:16	18.95	19.00	18.95	-0.05	60	7650
12:52:04	18.95	19.00	18.95	-0.05	1	7590
12:51:56	18.95	19.00	18.95	-0.05	1	7589
12:51:52	18.95	19.00	19.00	0	105	7588
12:51:29	18.95	19.00	18.95	-0.05	10	7483
12:50:50	18.95	19.00	19.00	0	1	7473
12:50:46	18.95	19.00	18.95	-0.05	64	7472
12:50:44	18.95	19.00	19.00	0	1	7408
12:50:21	18.95	19.00	19.00	0	6	7407
12:50:15	18.95	19.00	18.95	-0.05	1	7401
12:50:09	18.95	19.00	19.00	0	1	7400
12:50:03	18.95	19.00	19.00	0	3	7399
12:49:53	18.95	19.00	18.95	-0.05	1	7396
12:49:41	18.95	19.00	19.00	0	10	7395
12:49:40	18.95	19.00	19.00	0	4	7385
12:49:09	18.95	19.00	18.95	-0.05	2	7381
12:48:55	18.95	19.00	18.95	-0.05	5	7379
12:48:14	18.95	19.00	18.95	-0.05	1	7374
12:48:05	18.95	19.00	18.95	-0.05	2	7373
12:47:33	18.95	19.00	18.95	-0.05	6	7371
12:46:59	18.95	19.00	19.00	0	2	7365
12:46:37	18.95	19.00	19.00	0	1	7363
12:46:25	18.95	19.00	18.95	-0.05	1	7362
12:46:05	18.95	19.00	18.95	-0.05	2	7361
12:45:56	18.95	19.00	18.95	-0.05	5	7359
12:45:31	18.95	19.00	18.95	-0.05	2	7354
12:45:02	18.95	19.00	18.95	-0.05	1	7352
12:44:16	18.95	19.00	18.95	-0.05	1	7351
12:44:01	18.95	19.00	18.95	-0.05	4	7350
12:44:00	18.95	19.00	18.95	-0.05	10	7346
12:43:56	18.95	19.00	18.95	-0.05	3	7336
12:43:18	18.95	19.00	18.95	-0.05	5	7333
12:43:13	18.95	19.00	18.95	-0.05	100	7328
12:42:41	18.95	19.00	18.95	-0.05	100	7228
12:42:27	18.95	19.00	18.95	-0.05	1	7128
12:42:18	18.95	19.00	18.95	-0.05	1	7127
12:41:20	18.95	19.00	18.95	-0.05	1	7126
12:41:15	18.95	19.00	19.00	0	1	7125
12:40:37	18.95	19.00	18.95	-0.05	20	7124
12:40:27	18.95	19.00	18.95	-0.05	1	7104
12:39:31	18.95	19.00	18.95	-0.05	10	7103
12:38:35	18.95	19.00	18.95	-0.05	3	7093
12:38:30	18.95	19.00	18.95	-0.05	1	7090
12:37:59	18.95	19.00	18.95	-0.05	2	7089
12:37:43	18.95	19.00	18.95	-0.05	1	7087
12:37:43	18.95	19.00	18.95	-0.05	1	7086
12:37:14	18.95	19.00	18.95	-0.05	10	7085
12:36:50	18.95	19.00	18.95	-0.05	10	7075
12:36:46	18.95	19.00	19.00	0	1	7065
12:36:33	18.95	19.00	18.95	-0.05	2	7064
12:36:24	18.95	19.00	18.95	-0.05	2	7062
12:35:49	18.95	19.00	18.95	-0.05	7	7060
12:35:28	18.95	19.00	18.95	-0.05	1	7053
12:35:10	18.95	19.00	18.95	-0.05	1	7052
12:34:47	18.95	19.00	19.00	0	1	7051
12:34:23	18.95	19.00	18.95	-0.05	3	7050
12:33:47	18.95	19.00	18.95	-0.05	1	7047
12:33:16	18.95	19.00	18.95	-0.05	3	7046
12:32:35	18.95	19.00	18.95	-0.05	3	7043
12:32:31	18.95	19.00	19.00	0	1	7040
12:32:19	18.95	19.00	18.95	-0.05	4	7039
12:31:48	18.95	19.00	18.95	-0.05	1	7035
12:30:05	18.95	19.00	18.95	-0.05	1	7034
12:30:01	18.95	19.00	19.00	0	1	7033
12:29:57	18.95	19.00	18.95	-0.05	50	7032
12:29:51	18.95	19.00	18.95	-0.05	1	6982
12:28:31	18.95	19.00	18.95	-0.05	1	6981
12:28:16	18.95	19.00	18.95	-0.05	2	6980
12:27:54	18.95	19.00	18.95	-0.05	6	6978
12:27:44	18.95	19.00	18.95	-0.05	10	6972
12:27:37	18.95	19.00	18.95	-0.05	3	6962
12:27:35	18.95	19.00	18.95	-0.05	10	6959
12:27:35	18.95	19.00	18.95	-0.05	14	6949
12:26:35	18.95	19.00	18.95	-0.05	3	6935
12:26:30	18.95	19.00	18.95	-0.05	1	6932
12:26:17	18.95	19.00	18.95	-0.05	1	6931
12:26:11	18.95	19.00	18.95	-0.05	4	6930
12:26:05	18.95	19.00	18.95	-0.05	4	6926
12:25:48	18.95	19.00	18.95	-0.05	10	6922
12:25:44	18.95	19.00	19.00	0	5	6912
12:25:35	18.95	19.00	18.95	-0.05	1	6907
12:25:09	18.95	19.00	19.00	0	1	6906
12:25:07	18.95	19.00	19.00	0	2	6905
12:24:50	18.95	19.00	18.95	-0.05	1	6903
12:24:19	18.95	19.00	18.95	-0.05	2	6902
12:24:16	18.95	19.00	18.95	-0.05	1	6900
12:24:04	18.95	19.00	18.95	-0.05	1	6899
12:23:51	18.95	19.00	18.95	-0.05	8	6898
12:23:33	18.95	19.00	18.95	-0.05	2	6890
12:22:59	18.95	19.00	18.95	-0.05	5	6888
12:22:39	18.95	19.00	18.95	-0.05	2	6883
12:22:14	18.95	19.00	18.95	-0.05	10	6881
12:22:07	18.95	19.00	18.95	-0.05	5	6871
12:21:57	18.95	19.00	18.95	-0.05	2	6866
12:21:56	18.95	19.00	18.95	-0.05	5	6864
12:21:24	18.95	19.00	18.95	-0.05	1	6859
12:21:07	18.95	19.00	18.95	-0.05	1	6858
12:20:59	18.95	19.00	18.95	-0.05	1	6857
12:20:38	18.95	19.00	18.95	-0.05	6	6856
12:20:07	18.95	19.00	18.95	-0.05	1	6850
12:19:09	18.95	19.00	18.95	-0.05	1	6849
12:18:27	18.95	19.00	18.95	-0.05	1	6848
12:18:21	18.95	19.00	19.00	0	8	6847
12:18:16	18.95	19.00	18.95	-0.05	1	6839
12:17:46	18.95	19.00	18.95	-0.05	5	6838
12:17:02	18.95	19.00	18.95	-0.05	1	6833
12:16:41	18.95	19.00	18.95	-0.05	1	6832
12:15:57	18.95	19.00	18.95	-0.05	1	6831
12:15:18	18.95	19.00	19.00	0	1	6830
12:15:06	18.95	19.00	18.95	-0.05	1	6829
12:15:03	18.95	19.00	18.95	-0.05	1	6828
12:14:18	18.95	19.00	18.95	-0.05	1	6827
12:12:31	18.95	19.00	18.95	-0.05	20	6826
12:12:14	18.95	19.00	18.95	-0.05	1	6806
12:12:02	18.95	19.00	18.95	-0.05	1	6805
12:11:53	18.95	19.00	18.95	-0.05	1	6804
12:11:34	18.95	19.00	18.95	-0.05	10	6803
12:11:05	18.90	18.95	18.95	-0.05	6	6793
12:11:05	18.95	19.00	18.95	-0.05	4	6787
12:10:40	18.95	19.00	18.95	-0.05	2	6783
12:10:24	18.95	19.00	18.95	-0.05	10	6781
12:10:06	18.95	19.00	18.95	-0.05	1	6771
12:09:49	18.95	19.00	18.95	-0.05	1	6770
12:09:46	18.95	19.00	18.95	-0.05	4	6769
12:09:33	18.90	19.00	18.90	-0.10	1	6765
12:09:33	18.95	19.00	18.95	-0.05	4	6764
12:09:05	18.95	19.00	18.95	-0.05	8	6760
12:09:05	18.95	19.00	18.95	-0.05	1	6752
12:09:04	18.90	18.95	18.95	-0.05	1	6751
12:09:04	18.90	18.95	18.95	-0.05	20	6750
12:09:04	18.95	19.00	18.95	-0.05	27	6730
12:09:04	18.95	19.00	18.95	-0.05	100	6703
12:08:11	18.95	19.00	18.95	-0.05	3	6603
12:08:06	18.95	19.00	18.95	-0.05	3	6600
12:06:58	18.95	19.00	18.95	-0.05	1	6597
12:06:34	18.95	19.00	18.95	-0.05	6	6596
12:06:25	18.95	19.00	18.95	-0.05	10	6590
12:06:13	18.95	19.00	18.95	-0.05	10	6580
12:05:55	18.95	19.00	18.95	-0.05	70	6570
12:04:02	18.95	19.00	18.95	-0.05	1	6500
12:03:53	18.95	19.00	19.00	0	1	6499
12:03:48	18.95	19.00	19.00	0	2	6498
12:02:08	18.95	19.00	19.00	0	2	6496
12:01:35	18.95	19.00	18.95	-0.05	3	6494
12:01:22	18.95	19.00	18.95	-0.05	1	6491
11:59:56	18.95	19.00	18.95	-0.05	1	6490
11:59:53	18.95	19.00	18.95	-0.05	1	6489
11:59:24	18.95	19.00	18.95	-0.05	1	6488
11:59:03	18.95	19.00	18.95	-0.05	1	6487
11:58:58	18.95	19.00	18.95	-0.05	2	6486
11:58:25	18.95	19.00	18.95	-0.05	10	6484
11:57:32	18.90	18.95	18.95	-0.05	9	6474
11:57:32	18.90	18.95	18.95	-0.05	1	6465
11:57:31	18.90	18.95	18.95	-0.05	3	6464
11:57:29	18.95	19.00	18.95	-0.05	1	6461
11:57:29	18.95	19.00	18.95	-0.05	1	6460
11:57:29	18.90	18.95	18.95	-0.05	3	6459
11:57:25	18.90	18.95	18.95	-0.05	11	6456
11:57:19	18.90	18.95	18.95	-0.05	2	6445
11:57:12	18.90	18.95	18.95	-0.05	2	6443
11:57:08	18.90	18.95	18.95	-0.05	1	6441
11:57:04	18.90	18.95	18.95	-0.05	5	6440
11:57:04	18.90	18.95	18.95	-0.05	2	6435
11:56:56	18.90	18.95	18.95	-0.05	2	6433
11:56:37	18.90	18.95	18.95	-0.05	1	6431
11:56:30	18.90	18.95	18.95	-0.05	2	6430
11:56:19	18.90	18.95	18.95	-0.05	1	6428
11:56:07	18.90	18.95	18.95	-0.05	1	6427
11:56:06	18.90	18.95	18.95	-0.05	1	6426
11:56:06	18.90	18.95	18.95	-0.05	50	6425
11:56:04	18.90	18.95	18.95	-0.05	2	6375
11:55:57	18.90	18.95	18.95	-0.05	1	6373
11:55:46	18.90	18.95	18.95	-0.05	1	6372
11:55:38	18.90	18.95	18.95	-0.05	20	6371
11:55:34	18.90	18.95	18.95	-0.05	1	6351
11:55:13	18.90	18.95	18.95	-0.05	3	6350
11:54:55	18.90	18.95	18.95	-0.05	3	6347
11:54:33	18.90	18.95	18.95	-0.05	1	6344
11:54:21	18.90	18.95	18.95	-0.05	2	6343
11:54:00	18.90	18.95	18.95	-0.05	1	6341
11:53:42	18.90	18.95	18.95	-0.05	1	6340
11:53:35	18.90	18.95	18.95	-0.05	2	6339
11:53:16	18.90	18.95	18.95	-0.05	2	6337
11:53:09	18.90	18.95	18.95	-0.05	2	6335
11:52:56	18.90	18.95	18.95	-0.05	1	6333
11:52:37	18.90	18.95	18.95	-0.05	1	6332
11:52:21	18.90	18.95	18.90	-0.10	1	6331
11:52:17	18.90	18.95	18.95	-0.05	10	6330
11:51:52	18.90	18.95	18.90	-0.10	2	6320
11:51:49	18.90	18.95	18.95	-0.05	1	6318
11:51:33	18.90	18.95	18.90	-0.10	1	6317
11:51:22	18.90	18.95	18.95	-0.05	1	6316
11:50:53	18.90	18.95	18.95	-0.05	1	6315
11:50:53	18.90	18.95	18.90	-0.10	5	6314
11:50:43	18.90	18.95	18.95	-0.05	7	6309
11:50:35	18.90	18.95	18.95	-0.05	3	6302
11:50:11	18.90	18.95	18.95	-0.05	1	6299
11:50:08	18.90	18.95	18.90	-0.10	1	6298
11:50:07	18.90	18.95	18.95	-0.05	1	6297
11:49:37	18.90	18.95	18.95	-0.05	1	6296
11:49:27	18.90	18.95	18.95	-0.05	1	6295
11:49:02	18.90	18.95	18.95	-0.05	1	6294
11:48:31	18.90	18.95	18.90	-0.10	1	6293
11:48:31	18.90	18.95	18.90	-0.10	1	6292
11:48:28	18.90	18.95	18.95	-0.05	2	6291
11:48:28	18.90	18.95	18.95	-0.05	2	6289
11:48:15	18.90	18.95	18.90	-0.10	1	6287
11:48:02	18.90	18.95	18.95	-0.05	1	6286
11:47:40	18.90	18.95	18.95	-0.05	1	6285
11:47:09	18.90	18.95	18.90	-0.10	3	6284
11:47:07	18.90	18.95	18.90	-0.10	1	6281
11:46:58	18.90	18.95	18.95	-0.05	5	6280
11:45:35	18.90	18.95	18.95	-0.05	1	6275
11:45:31	18.90	18.95	18.95	-0.05	1	6274
11:45:09	18.90	18.95	18.95	-0.05	2	6273
11:44:55	18.90	18.95	18.95	-0.05	1	6271
11:44:34	18.90	18.95	18.95	-0.05	1	6270
11:44:33	18.90	18.95	18.95	-0.05	1	6269
11:44:27	18.90	18.95	18.95	-0.05	1	6268
11:44:18	18.90	18.95	18.95	-0.05	3	6267
11:44:03	18.90	18.95	18.95	-0.05	2	6264
11:43:59	18.90	18.95	18.95	-0.05	2	6262
11:43:58	18.90	18.95	18.95	-0.05	1	6260
11:43:56	18.90	18.95	18.95	-0.05	5	6259
11:43:54	18.90	18.95	18.95	-0.05	5	6254
11:43:49	18.90	18.95	18.95	-0.05	1	6249
11:43:40	18.90	18.95	18.95	-0.05	1	6248
11:43:35	18.90	18.95	18.95	-0.05	2	6247
11:43:23	18.90	18.95	18.95	-0.05	2	6245
11:42:32	18.90	18.95	18.95	-0.05	5	6243
11:42:24	18.90	18.95	18.95	-0.05	1	6238
11:42:23	18.90	18.95	18.95	-0.05	10	6237
11:42:20	18.90	18.95	18.95	-0.05	30	6227
11:42:17	18.90	18.95	18.95	-0.05	1	6197
11:42:16	18.90	18.95	18.95	-0.05	3	6196
11:42:04	18.90	18.95	18.95	-0.05	20	6193
11:41:46	18.90	18.95	18.95	-0.05	1	6173
11:41:39	18.90	18.95	18.95	-0.05	10	6172
11:41:29	18.90	18.95	18.95	-0.05	1	6162
11:41:25	18.90	18.95	18.95	-0.05	1	6161
11:41:16	18.90	18.95	18.95	-0.05	1	6160
11:40:48	18.90	18.95	18.95	-0.05	1	6159
11:40:46	18.90	18.95	18.95	-0.05	1	6158
11:40:45	18.90	18.95	18.95	-0.05	2	6157
11:40:38	18.90	18.95	18.95	-0.05	1	6155
11:40:25	18.90	18.95	18.95	-0.05	1	6154
11:40:08	18.90	18.95	18.95	-0.05	1	6153
11:40:04	18.90	18.95	18.95	-0.05	1	6152
11:40:00	18.90	18.95	18.95	-0.05	1	6151
11:39:47	18.90	18.95	18.95	-0.05	1	6150
11:39:37	18.90	18.95	18.95	-0.05	1	6149
11:39:33	18.90	18.95	18.95	-0.05	2	6148
11:39:23	18.90	18.95	18.95	-0.05	5	6146
11:38:43	18.90	18.95	18.90	-0.10	1	6141
11:38:25	18.90	18.95	18.95	-0.05	1	6140
11:38:04	18.90	18.95	18.95	-0.05	2	6139
11:37:13	18.90	18.95	18.95	-0.05	5	6137
11:37:08	18.90	18.95	18.95	-0.05	3	6132
11:36:55	18.90	18.95	18.95	-0.05	10	6129
11:36:29	18.90	18.95	18.95	-0.05	2	6119
11:36:17	18.90	18.95	18.95	-0.05	1	6117
11:35:49	18.90	18.95	18.95	-0.05	1	6116
11:35:49	18.90	18.95	18.90	-0.10	10	6115
11:35:49	18.90	18.95	18.95	-0.05	1	6105
11:35:49	18.90	18.95	18.95	-0.05	1	6104
11:35:49	18.90	18.95	18.95	-0.05	2	6103
11:35:28	18.90	18.95	18.95	-0.05	1	6101
11:35:19	18.90	18.95	18.95	-0.05	1	6100
11:35:07	18.90	18.95	18.90	-0.10	1	6099
11:35:02	18.90	18.95	18.95	-0.05	3	6098
11:34:55	18.90	18.95	18.90	-0.10	5	6095
11:34:49	18.90	18.95	18.90	-0.10	10	6090
11:34:49	18.90	18.95	18.90	-0.10	6	6080
11:33:19	18.90	18.95	18.90	-0.10	1	6074
11:33:04	18.90	18.95	18.95	-0.05	2	6073
11:32:29	18.90	18.95	18.95	-0.05	1	6071
11:31:25	18.90	18.95	18.95	-0.05	1	6070
11:31:22	18.90	18.95	18.95	-0.05	2	6069
11:31:17	18.90	18.95	18.90	-0.10	5	6067
11:31:15	18.90	18.95	18.95	-0.05	1	6062
11:30:59	18.90	18.95	18.90	-0.10	1	6061
11:30:59	18.90	18.95	18.90	-0.10	60	6060
11:30:39	18.90	18.95	18.95	-0.05	5	6000
11:30:11	18.90	18.95	18.95	-0.05	1	5995
11:29:54	18.90	18.95	18.95	-0.05	1	5994
11:29:36	18.90	18.95	18.90	-0.10	10	5993
11:29:12	18.90	18.95	18.95	-0.05	4	5983
11:29:04	18.90	18.95	18.95	-0.05	1	5979
11:29:02	18.90	18.95	18.95	-0.05	1	5978
11:28:16	18.90	18.95	18.95	-0.05	1	5977
11:27:37	18.90	18.95	18.95	-0.05	1	5976
11:27:31	18.90	18.95	18.90	-0.10	1	5975
11:26:25	18.90	18.95	18.90	-0.10	1	5974
11:26:06	18.90	18.95	18.90	-0.10	5	5973
11:26:05	18.90	18.95	18.95	-0.05	1	5968
11:25:50	18.90	18.95	18.95	-0.05	1	5967
11:24:54	18.90	18.95	18.95	-0.05	1	5966
11:24:11	18.90	18.95	18.95	-0.05	1	5965
11:24:05	18.90	18.95	18.95	-0.05	1	5964
11:24:02	18.90	18.95	18.95	-0.05	5	5963
11:24:02	18.90	18.95	18.95	-0.05	5	5958
11:23:51	18.90	18.95	18.95	-0.05	1	5953
11:23:27	18.90	18.95	18.95	-0.05	1	5952
11:22:54	18.90	18.95	18.95	-0.05	1	5951
11:22:50	18.90	18.95	18.95	-0.05	5	5950
11:22:48	18.90	18.95	18.95	-0.05	1	5945
11:22:42	18.90	18.95	18.95	-0.05	1	5944
11:22:40	18.90	18.95	18.90	-0.10	1	5943
11:21:37	18.90	18.95	18.95	-0.05	1	5942
11:21:22	18.90	18.95	18.95	-0.05	1	5941
11:21:01	18.90	18.95	18.95	-0.05	4	5940
11:20:57	18.90	18.95	18.90	-0.10	1	5936
11:20:44	18.90	18.95	18.95	-0.05	1	5935
11:20:30	18.90	18.95	18.95	-0.05	1	5934
11:20:14	18.90	18.95	18.95	-0.05	1	5933
11:19:37	18.90	18.95	18.95	-0.05	10	5932
11:19:25	18.90	18.95	18.95	-0.05	1	5922
11:19:18	18.90	18.95	18.95	-0.05	2	5921
11:18:45	18.90	18.95	18.95	-0.05	1	5919
11:18:43	18.90	18.95	18.95	-0.05	1	5918
11:16:17	18.90	18.95	18.95	-0.05	1	5917
11:15:16	18.90	18.95	18.95	-0.05	1	5916
11:15:11	18.90	18.95	18.95	-0.05	1	5915
11:14:06	18.90	18.95	18.95	-0.05	1	5914
11:13:55	18.90	18.95	18.95	-0.05	1	5913
11:13:52	18.90	18.95	18.95	-0.05	1	5912
11:13:32	18.90	18.95	18.95	-0.05	1	5911
11:13:26	18.90	18.95	18.95	-0.05	1	5910
11:13:21	18.90	18.95	18.95	-0.05	1	5909
11:13:07	18.90	18.95	18.95	-0.05	2	5908
11:12:59	18.90	18.95	18.95	-0.05	2	5906
11:12:25	18.90	18.95	18.95	-0.05	10	5904
11:12:18	18.90	18.95	18.95	-0.05	50	5894
11:11:43	18.90	18.95	18.90	-0.10	1	5844
11:11:41	18.90	18.95	18.95	-0.05	1	5843
11:11:29	18.90	18.95	18.95	-0.05	1	5842
11:10:59	18.90	18.95	18.90	-0.10	5	5841
11:10:58	18.90	18.95	18.95	-0.05	1	5836
11:10:48	18.90	18.95	18.95	-0.05	3	5835
11:10:38	18.90	18.95	18.90	-0.10	1	5832
11:10:32	18.90	18.95	18.90	-0.10	1	5831
11:10:11	18.90	18.95	18.90	-0.10	1	5830
11:10:11	18.90	18.95	18.95	-0.05	1	5829
11:10:10	18.90	18.95	18.90	-0.10	2	5828
11:10:09	18.90	18.95	18.90	-0.10	3	5826
11:10:09	18.90	18.95	18.90	-0.10	1	5823
11:10:09	18.90	18.95	18.90	-0.10	6	5822
11:10:09	18.90	18.95	18.95	-0.05	8	5816
11:10:09	18.90	18.95	18.95	-0.05	124	5808
11:10:09	18.95	19.00	18.95	-0.05	4	5684
11:10:09	18.95	19.00	18.95	-0.05	116	5680
11:10:09	18.95	19.00	18.95	-0.05	498	5564
11:10:09	18.95	19.00	18.95	-0.05	1	5066
11:10:07	18.95	19.00	18.95	-0.05	72	5065
11:09:08	18.95	19.00	18.95	-0.05	1	4993
11:09:08	18.95	19.00	18.95	-0.05	5	4992
11:08:57	18.95	19.00	18.95	-0.05	2	4987
11:08:52	18.95	19.00	19.00	0	2	4985
11:08:38	18.95	19.00	18.95	-0.05	1	4983
11:08:38	18.95	19.00	18.95	-0.05	1	4982
11:08:24	18.95	19.00	18.95	-0.05	1	4981
11:08:23	18.95	19.00	19.00	0	1	4980
11:08:23	18.95	19.00	18.95	-0.05	1	4979
11:08:22	18.95	19.00	19.00	0	78	4978
11:08:13	18.95	19.00	19.00	0	2	4900
11:07:24	18.95	19.00	19.00	0	2	4898
11:07:15	18.95	19.00	19.00	0	1	4896
11:06:59	18.95	19.00	19.00	0	1	4895
11:06:50	18.95	19.00	19.00	0	2	4894
11:06:48	18.95	19.00	19.00	0	1	4892
11:06:28	18.95	19.00	19.00	0	6	4891
11:06:06	18.95	19.00	19.00	0	2	4885
11:05:35	18.95	19.00	19.00	0	5	4883
11:05:22	18.95	19.00	19.00	0	6	4878
11:05:00	18.95	19.00	19.00	0	1	4872
11:04:44	18.95	19.00	18.95	-0.05	1	4871
11:04:34	18.95	19.00	19.00	0	1	4870
11:04:16	18.95	19.00	18.95	-0.05	1	4869
11:04:11	18.95	19.00	19.00	0	20	4868
11:03:36	18.95	19.00	18.95	-0.05	3	4848
11:03:33	18.95	19.00	18.95	-0.05	10	4845
11:03:19	18.95	19.00	18.95	-0.05	10	4835
11:03:17	18.95	19.00	18.95	-0.05	1	4825
11:03:17	18.95	19.00	18.95	-0.05	1	4824
11:03:07	18.95	19.00	18.95	-0.05	2	4823
11:03:07	18.95	19.00	18.95	-0.05	1	4821
11:03:07	18.95	19.00	18.95	-0.05	50	4820
11:02:32	18.95	19.00	18.95	-0.05	1	4770
11:02:32	18.95	19.00	18.95	-0.05	49	4769
11:02:17	18.95	19.00	18.95	-0.05	4	4720
11:02:17	18.95	19.00	18.95	-0.05	1	4716
11:02:17	18.95	19.00	18.95	-0.05	3	4715
11:02:17	18.95	19.00	18.95	-0.05	418	4712
11:02:05	18.95	19.00	18.95	-0.05	2	4294
11:02:04	18.95	19.00	18.95	-0.05	1	4292
11:01:47	18.95	19.00	18.95	-0.05	3	4291
11:01:31	18.95	19.00	18.95	-0.05	1	4288
11:01:30	18.95	19.00	18.95	-0.05	8	4287
11:00:43	18.95	19.00	18.95	-0.05	1	4279
11:00:36	18.95	19.00	18.95	-0.05	1	4278
11:00:03	18.95	19.00	18.95	-0.05	1	4277
11:00:02	18.95	19.00	19.00	0	2	4276
11:00:02	18.95	19.00	18.95	-0.05	1	4274
11:00:02	18.95	19.00	18.95	-0.05	3	4273
10:59:57	18.95	19.00	18.95	-0.05	16	4270
10:59:21	18.95	19.00	19.00	0	1	4254
10:58:46	18.95	19.00	19.00	0	1	4253
10:58:26	18.95	19.00	18.95	-0.05	4	4252
10:57:48	18.95	19.00	18.95	-0.05	10	4248
10:57:47	18.95	19.00	18.95	-0.05	6	4238
10:57:44	18.95	19.00	18.95	-0.05	1	4232
10:57:44	18.95	19.00	18.95	-0.05	1	4231
10:57:44	18.95	19.00	18.95	-0.05	40	4230
10:57:00	18.95	19.00	18.95	-0.05	1	4190
10:56:14	18.95	19.00	18.95	-0.05	1	4189
10:55:48	18.95	19.00	18.95	-0.05	1	4188
10:55:40	18.95	19.00	18.95	-0.05	1	4187
10:55:31	18.95	19.00	18.95	-0.05	1	4186
10:54:27	18.95	19.00	19.00	0	1	4185
10:54:13	18.95	19.00	18.95	-0.05	1	4184
10:53:55	18.95	19.00	19.00	0	2	4183
10:53:47	18.95	19.00	18.95	-0.05	7	4181
10:53:39	18.95	19.00	18.95	-0.05	5	4174
10:53:35	18.95	19.00	18.95	-0.05	51	4169
10:53:33	18.95	19.00	18.95	-0.05	1	4118
10:53:33	18.95	19.00	18.95	-0.05	2	4117
10:53:33	18.95	19.00	18.95	-0.05	1	4115
10:53:32	18.95	19.00	18.95	-0.05	19	4114
10:53:28	18.95	19.00	18.95	-0.05	1	4095
10:53:28	18.95	19.00	18.95	-0.05	2	4094
10:53:27	18.95	19.00	18.95	-0.05	165	4092
10:53:27	18.95	19.00	19.00	0	3	3927
10:53:20	18.95	19.00	18.95	-0.05	1	3924
10:53:00	18.95	19.00	18.95	-0.05	1	3923
10:52:48	18.95	19.00	18.95	-0.05	3	3922
10:52:02	18.95	19.00	18.95	-0.05	1	3919
10:51:58	18.95	19.00	19.00	0	1	3918
10:51:55	18.95	19.00	18.95	-0.05	5	3917
10:51:47	18.95	19.00	19.00	0	5	3912
10:51:17	18.95	19.00	18.95	-0.05	2	3907
10:51:16	18.95	19.00	19.00	0	1	3905
10:51:07	18.95	19.00	18.95	-0.05	13	3904
10:50:58	18.95	19.00	18.95	-0.05	2	3891
10:50:57	18.95	19.00	18.95	-0.05	1	3889
10:49:58	18.95	19.00	18.95	-0.05	3	3888
10:49:32	18.95	19.00	18.95	-0.05	1	3885
10:49:18	18.95	19.00	18.95	-0.05	1	3884
10:49:11	18.95	19.00	18.95	-0.05	1	3883
10:49:05	18.95	19.00	18.95	-0.05	1	3882
10:48:58	18.95	19.00	18.95	-0.05	1	3881
10:48:16	18.95	19.00	18.95	-0.05	1	3880
10:48:02	18.95	19.00	18.95	-0.05	2	3879
10:47:56	18.95	19.00	18.95	-0.05	1	3877
10:47:56	18.95	19.00	18.95	-0.05	20	3876
10:47:55	18.95	19.00	19.00	0	1	3856
10:47:47	18.95	19.00	18.95	-0.05	1	3855
10:47:39	18.95	19.00	18.95	-0.05	5	3854
10:47:17	18.95	19.00	18.95	-0.05	1	3849
10:47:14	18.95	19.00	19.00	0	1	3848
10:47:09	18.95	19.00	19.00	0	4	3847
10:46:52	18.95	19.00	18.95	-0.05	1	3843
10:46:23	18.95	19.00	19.00	0	5	3842
10:45:47	18.95	19.00	18.95	-0.05	1	3837
10:45:33	18.95	19.00	18.95	-0.05	1	3836
10:45:33	18.95	19.00	18.95	-0.05	5	3835
10:45:31	18.95	19.00	18.95	-0.05	1	3830
10:45:25	18.95	19.00	18.95	-0.05	1	3829
10:45:01	18.95	19.00	19.00	0	1	3828
10:44:47	18.95	19.00	18.95	-0.05	1	3827
10:44:42	18.95	19.00	18.95	-0.05	5	3826
10:43:36	18.95	19.00	18.95	-0.05	3	3821
10:43:34	18.95	19.00	18.95	-0.05	3	3818
10:43:17	18.95	19.00	18.95	-0.05	1	3815
10:43:14	18.95	19.00	19.00	0	3	3814
10:42:55	18.95	19.00	19.00	0	1	3811
10:42:54	18.95	19.00	18.95	-0.05	1	3810
10:42:32	18.95	19.00	18.95	-0.05	1	3809
10:42:23	18.95	19.00	19.00	0	1	3808
10:42:22	18.95	19.00	19.00	0	10	3807
10:42:10	18.95	19.00	19.00	0	2	3797
10:42:02	18.95	19.00	18.95	-0.05	1	3795
10:41:54	18.95	19.00	18.95	-0.05	1	3794
10:41:41	18.95	19.00	19.00	0	1	3793
10:41:37	18.95	19.00	18.95	-0.05	1	3792
10:41:17	18.95	19.00	18.95	-0.05	1	3791
10:41:14	18.95	19.00	18.95	-0.05	10	3790
10:40:47	18.95	19.00	18.95	-0.05	1	3780
10:40:45	18.95	19.00	18.95	-0.05	1	3779
10:40:44	18.95	19.00	18.95	-0.05	13	3778
10:40:32	18.95	19.00	18.95	-0.05	2	3765
10:40:21	18.95	19.00	19.00	0	3	3763
10:40:18	18.95	19.00	19.00	0	10	3760
10:39:13	18.95	19.00	19.00	0	1	3750
10:39:13	18.95	19.00	18.95	-0.05	1	3749
10:39:13	18.95	19.00	18.95	-0.05	1	3748
10:39:06	18.95	19.00	19.00	0	2	3747
10:39:02	18.95	19.00	18.95	-0.05	1	3745
10:39:01	18.95	19.00	19.00	0	3	3744
10:38:47	18.95	19.00	18.95	-0.05	4	3741
10:38:38	18.95	19.00	18.95	-0.05	1	3737
10:38:34	18.95	19.00	18.95	-0.05	1	3736
10:38:34	18.95	19.00	19.00	0	40	3735
10:38:32	18.95	19.00	18.95	-0.05	1	3695
10:38:31	18.95	19.00	18.95	-0.05	3	3694
10:37:41	18.95	19.00	19.00	0	2	3691
10:37:26	18.95	19.00	18.95	-0.05	5	3689
10:37:14	18.95	19.00	18.95	-0.05	1	3684
10:36:45	18.95	19.00	19.00	0	5	3683
10:36:40	18.95	19.00	18.95	-0.05	2	3678
10:35:55	18.95	19.00	18.95	-0.05	1	3676
10:35:55	18.95	19.00	18.95	-0.05	1	3675
10:35:54	18.95	19.00	19.00	0	50	3674
10:35:34	18.95	19.00	19.00	0	1	3624
10:35:07	18.95	19.00	18.95	-0.05	1	3623
10:34:38	18.95	19.00	18.95	-0.05	5	3622
10:34:33	18.95	19.00	18.95	-0.05	1	3617
10:34:32	18.95	19.00	19.00	0	100	3616
10:34:18	18.95	19.00	18.95	-0.05	5	3516
10:34:08	18.95	19.00	18.95	-0.05	4	3511
10:33:59	18.95	19.00	18.95	-0.05	2	3507
10:32:22	18.95	19.00	18.95	-0.05	1	3505
10:32:22	18.95	19.00	18.95	-0.05	2	3504
10:32:01	18.95	19.00	18.95	-0.05	1	3502
10:31:59	18.95	19.00	19.00	0	1	3501
10:31:24	18.95	19.00	18.95	-0.05	1	3500
10:31:11	18.95	19.00	19.00	0	1	3499
10:31:06	18.95	19.00	19.00	0	5	3498
10:30:28	18.95	19.00	19.00	0	2	3493
10:29:46	18.95	19.00	19.00	0	10	3491
10:29:38	18.95	19.00	18.95	-0.05	12	3481
10:29:24	18.95	19.00	19.00	0	62	3469
10:29:22	18.95	19.00	18.95	-0.05	4	3407
10:28:23	18.95	19.00	18.95	-0.05	18	3403
10:28:17	18.95	19.00	18.95	-0.05	1	3385
10:28:15	18.95	19.00	19.00	0	100	3384
10:28:07	18.95	19.00	19.00	0	3	3284
10:27:58	18.95	19.00	18.95	-0.05	1	3281
10:27:33	18.95	19.00	19.00	0	1	3280
10:27:08	18.95	19.00	18.95	-0.05	4	3279
10:27:04	18.95	19.00	18.95	-0.05	10	3275
10:26:47	18.95	19.00	19.00	0	1	3265
10:25:48	18.95	19.00	18.95	-0.05	1	3264
10:24:43	18.95	19.00	18.95	-0.05	1	3263
10:24:41	18.95	19.00	18.95	-0.05	5	3262
10:24:23	18.95	19.00	18.95	-0.05	4	3257
10:24:08	18.95	19.00	18.95	-0.05	4	3253
10:24:06	18.95	19.00	19.00	0	8	3249
10:24:05	18.95	19.00	18.95	-0.05	10	3241
10:23:53	18.95	19.00	18.95	-0.05	1	3231
10:23:53	18.95	19.00	18.95	-0.05	5	3230
10:23:50	18.95	19.00	18.95	-0.05	2	3225
10:23:43	18.95	19.00	18.95	-0.05	30	3223
10:22:39	18.95	19.00	18.95	-0.05	1	3193
10:22:38	18.95	19.00	18.95	-0.05	11	3192
10:22:33	18.95	19.00	18.95	-0.05	53	3181
10:22:31	18.95	19.00	19.00	0	2	3128
10:22:17	18.95	19.00	18.95	-0.05	1	3126
10:22:15	18.95	19.00	19.00	0	2	3125
10:21:58	18.95	19.00	19.00	0	3	3123
10:20:08	18.95	19.00	18.95	-0.05	8	3120
10:19:54	18.95	19.00	19.00	0	43	3112
10:19:38	18.95	19.00	18.95	-0.05	1	3069
10:19:36	18.95	19.00	19.00	0	10	3068
10:19:08	18.95	19.00	18.95	-0.05	1	3058
10:19:07	18.95	19.00	18.95	-0.05	1	3057
10:18:39	18.95	19.00	19.00	0	1	3056
10:18:38	18.95	19.00	18.95	-0.05	1	3055
10:18:22	18.95	19.00	19.00	0	5	3054
10:18:06	18.95	19.00	18.95	-0.05	1	3049
10:18:06	18.95	19.00	18.95	-0.05	2	3048
10:17:08	18.95	19.00	18.95	-0.05	2	3046
10:16:53	18.95	19.00	19.00	0	10	3044
10:16:53	18.95	19.00	18.95	-0.05	1	3034
10:16:49	18.95	19.00	18.95	-0.05	3	3033
10:16:43	18.95	19.00	19.00	0	1	3030
10:15:53	18.95	19.00	18.95	-0.05	2	3029
10:15:40	18.95	19.00	19.00	0	10	3027
10:15:39	18.95	19.00	18.95	-0.05	1	3017
10:15:38	18.95	19.00	18.95	-0.05	4	3016
10:15:36	18.95	19.00	18.95	-0.05	1	3012
10:15:25	18.95	19.00	19.00	0	1	3011
10:15:24	18.95	19.00	19.00	0	20	3010
10:15:20	18.95	19.00	19.00	0	1	2990
10:14:43	18.95	19.00	19.00	0	1	2989
10:14:34	18.95	19.00	18.95	-0.05	1	2988
10:14:19	18.95	19.00	19.00	0	1	2987
10:14:04	18.95	19.00	18.95	-0.05	1	2986
10:13:53	18.95	19.00	18.95	-0.05	1	2985
10:13:43	18.95	19.00	18.95	-0.05	2	2984
10:13:16	18.95	19.00	18.95	-0.05	2	2982
10:12:41	18.95	19.00	18.95	-0.05	1	2980
10:12:38	18.95	19.00	18.95	-0.05	2	2979
10:12:34	18.95	19.00	19.00	0	10	2977
10:12:23	18.95	19.00	18.95	-0.05	1	2967
10:12:09	18.95	19.00	18.95	-0.05	3	2966
10:12:02	18.95	19.00	18.95	-0.05	1	2963
10:11:55	18.95	19.00	18.95	-0.05	1	2962
10:11:38	18.95	19.00	19.00	0	2	2961
10:11:04	18.95	19.00	19.00	0	1	2959
10:10:18	18.95	19.00	18.95	-0.05	1	2958
10:10:17	18.95	19.00	18.95	-0.05	3	2957
10:10:07	18.95	19.00	18.95	-0.05	1	2954
10:09:22	18.95	19.00	18.95	-0.05	5	2953
10:09:21	18.95	19.00	19.00	0	2	2948
10:09:12	18.95	19.00	18.95	-0.05	1	2946
10:09:03	18.95	19.00	18.95	-0.05	1	2945
10:08:55	18.95	19.00	18.95	-0.05	1	2944
10:07:36	18.95	19.00	18.95	-0.05	1	2943
10:07:34	18.95	19.00	18.95	-0.05	2	2942
10:07:31	18.95	19.00	18.95	-0.05	2	2940
10:07:19	18.95	19.00	18.95	-0.05	1	2938
10:07:16	18.95	19.00	18.95	-0.05	1	2937
10:05:58	18.95	19.00	18.95	-0.05	1	2936
10:05:03	18.95	19.00	18.95	-0.05	7	2935
10:04:59	18.95	19.00	18.95	-0.05	1	2928
10:04:53	18.95	19.00	19.00	0	34	2927
10:04:48	18.95	19.00	18.95	-0.05	27	2893
10:04:48	18.95	19.00	18.95	-0.05	1	2866
10:04:44	18.95	19.00	19.00	0	4	2865
10:04:30	18.95	19.00	18.95	-0.05	6	2861
10:03:48	18.95	19.00	18.95	-0.05	2	2855
10:03:39	18.95	19.00	18.95	-0.05	10	2853
10:03:18	18.95	19.00	18.95	-0.05	1	2843
10:03:08	18.95	19.00	18.95	-0.05	1	2842
10:02:44	18.95	19.00	19.00	0	4	2841
10:02:37	18.95	19.00	18.95	-0.05	1	2837
10:02:31	18.95	19.00	18.95	-0.05	1	2836
10:02:25	18.95	19.00	18.95	-0.05	1	2835
10:02:17	18.95	19.00	18.95	-0.05	4	2834
10:02:05	18.95	19.00	18.95	-0.05	1	2830
10:01:20	18.95	19.00	18.95	-0.05	1	2829
10:01:15	18.95	19.00	19.00	0	1	2828
10:01:12	18.95	19.00	18.95	-0.05	5	2827
10:00:41	18.95	19.00	18.95	-0.05	1	2822
10:00:14	18.95	19.00	19.00	0	1	2821
10:00:11	18.95	19.00	18.95	-0.05	1	2820
10:00:08	18.95	19.00	19.00	0	4	2819
10:00:06	18.95	19.00	19.00	0	1	2815
09:59:07	18.95	19.00	19.00	0	1	2814
09:58:49	18.95	19.00	19.00	0	3	2813
09:57:52	18.95	19.00	18.95	-0.05	5	2810
09:57:51	18.95	19.00	18.95	-0.05	1	2805
09:57:18	18.95	19.00	18.95	-0.05	1	2804
09:57:13	18.95	19.00	19.00	0	5	2803
09:57:12	18.95	19.00	18.95	-0.05	13	2798
09:57:01	18.95	19.00	18.95	-0.05	1	2785
09:56:39	18.95	19.00	19.00	0	10	2784
09:56:39	18.95	19.00	18.95	-0.05	3	2774
09:56:31	18.95	19.00	18.95	-0.05	2	2771
09:56:18	18.95	19.00	18.95	-0.05	2	2769
09:56:09	18.95	19.00	18.95	-0.05	6	2767
09:56:06	18.95	19.00	18.95	-0.05	20	2761
09:56:01	18.95	19.00	18.95	-0.05	1	2741
09:55:46	18.95	19.00	18.95	-0.05	5	2740
09:55:43	18.95	19.00	18.95	-0.05	3	2735
09:55:21	18.95	19.00	18.95	-0.05	21	2732
09:55:19	18.95	19.00	18.95	-0.05	1	2711
09:55:10	18.95	19.00	18.95	-0.05	7	2710
09:55:10	18.95	19.00	18.95	-0.05	11	2703
09:55:03	18.95	19.00	18.95	-0.05	1	2692
09:55:03	18.95	19.00	18.95	-0.05	10	2691
09:54:59	18.95	19.00	18.95	-0.05	1	2681
09:54:55	18.95	19.00	18.95	-0.05	5	2680
09:54:31	18.95	19.00	18.95	-0.05	10	2675
09:54:11	18.95	19.00	18.95	-0.05	16	2665
09:53:34	18.95	19.00	18.95	-0.05	1	2649
09:53:34	18.95	19.00	18.95	-0.05	150	2648
09:53:26	18.95	19.00	18.95	-0.05	1	2498
09:53:26	18.95	19.00	18.95	-0.05	160	2497
09:53:25	18.95	19.00	18.95	-0.05	1	2337
09:53:19	18.95	19.00	18.95	-0.05	1	2336
09:53:19	18.95	19.00	18.95	-0.05	160	2335
09:53:00	18.95	19.00	18.95	-0.05	100	2175
09:52:52	18.95	19.00	18.95	-0.05	1	2075
09:52:51	18.95	19.00	19.00	0	3	2074
09:52:35	18.95	19.00	18.95	-0.05	1	2071
09:52:35	18.95	19.00	18.95	-0.05	12	2070
09:51:51	18.95	19.00	18.95	-0.05	1	2058
09:51:38	18.95	19.00	18.95	-0.05	65	2057
09:50:47	18.95	19.00	18.95	-0.05	1	1992
09:50:36	18.95	19.00	18.95	-0.05	1	1991
09:50:18	18.95	19.00	18.95	-0.05	6	1990
09:48:21	18.95	19.00	18.95	-0.05	1	1984
09:48:17	18.95	19.00	18.95	-0.05	1	1983
09:47:47	18.95	19.00	18.95	-0.05	2	1982
09:47:29	18.95	19.00	18.95	-0.05	1	1980
09:46:49	18.95	19.00	18.95	-0.05	1	1979
09:46:48	18.95	19.00	18.95	-0.05	2	1978
09:46:29	18.95	19.00	18.95	-0.05	9	1976
09:46:12	18.95	19.00	18.95	-0.05	1	1967
09:46:11	18.95	19.00	18.95	-0.05	33	1966
09:46:07	18.95	19.00	18.95	-0.05	9	1933
09:45:35	18.95	19.00	18.95	-0.05	1	1924
09:44:57	18.95	19.00	19.00	0	1	1923
09:43:58	18.95	19.00	19.00	0	1	1922
09:43:44	18.95	19.00	19.00	0	1	1921
09:43:40	18.95	19.00	19.00	0	1	1920
09:43:07	18.95	19.00	19.00	0	2	1919
09:42:44	18.95	19.00	19.00	0	10	1917
09:42:10	18.95	19.00	19.00	0	40	1907
09:42:09	18.95	19.00	18.95	-0.05	80	1867
09:42:03	18.95	19.00	19.00	0	1	1787
09:41:10	18.95	19.00	19.00	0	2	1786
09:41:01	18.95	19.00	19.00	0	1	1784
09:40:45	18.95	19.00	18.95	-0.05	1	1783
09:40:43	18.95	19.00	19.00	0	5	1782
09:40:34	18.95	19.00	19.00	0	3	1777
09:40:19	18.95	19.00	18.95	-0.05	13	1774
09:40:00	18.95	19.00	19.00	0	1	1761
09:39:39	18.95	19.00	19.00	0	15	1760
09:38:40	18.95	19.00	18.95	-0.05	2	1745
09:38:33	18.95	19.00	19.00	0	1	1743
09:38:04	18.95	19.00	19.00	0	5	1742
09:37:49	18.95	19.00	19.00	0	8	1737
09:37:48	18.95	19.00	19.00	0	1	1729
09:37:42	18.95	19.00	19.00	0	2	1728
09:37:38	18.95	19.00	19.00	0	5	1726
09:37:33	18.95	19.00	19.00	0	2	1721
09:37:33	18.95	19.00	19.00	0	5	1719
09:37:28	18.95	19.00	19.00	0	2	1714
09:37:28	18.95	19.00	19.00	0	9	1712
09:37:27	18.95	19.00	19.00	0	100	1703
09:37:19	18.95	19.00	19.00	0	1	1603
09:37:04	18.95	19.00	19.00	0	5	1602
09:36:35	18.95	19.00	19.00	0	5	1597
09:36:35	18.95	19.00	19.00	0	2	1592
09:36:08	18.95	19.00	19.00	0	1	1590
09:35:46	18.95	19.00	19.00	0	11	1589
09:35:35	18.95	19.00	19.00	0	1	1578
09:35:35	18.95	19.00	19.00	0	8	1577
09:35:29	18.95	19.00	19.00	0	98	1569
09:35:24	18.95	19.00	19.00	0	2	1471
09:35:03	18.95	19.00	19.00	0	1	1469
09:35:02	18.95	19.00	19.00	0	5	1468
09:35:01	18.95	19.00	19.00	0	1	1463
09:34:44	18.95	19.00	19.00	0	2	1462
09:34:40	18.95	19.00	19.00	0	1	1460
09:34:39	18.95	19.00	19.00	0	12	1459
09:34:11	18.95	19.00	19.00	0	2	1447
09:34:04	18.95	19.00	19.00	0	10	1445
09:33:11	18.95	19.00	18.95	-0.05	20	1435
09:33:04	18.95	19.00	19.00	0	10	1415
09:32:49	18.95	19.00	18.95	-0.05	3	1405
09:32:38	18.95	19.00	18.95	-0.05	1	1402
09:32:35	18.95	19.00	19.00	0	1	1401
09:32:00	18.95	19.00	19.00	0	9	1400
09:32:00	18.95	19.00	19.00	0	1	1391
09:31:53	18.95	19.00	19.00	0	20	1390
09:31:13	18.95	19.00	19.00	0	1	1370
09:31:05	18.95	19.00	19.00	0	1	1369
09:31:01	18.95	19.00	19.00	0	10	1368
09:30:52	18.95	19.00	19.00	0	2	1358
09:30:51	18.95	19.00	19.00	0	1	1356
09:30:46	18.95	19.00	19.00	0	1	1355
09:30:26	18.95	19.00	19.00	0	5	1354
09:30:16	18.95	19.00	19.00	0	1	1349
09:30:06	18.95	19.00	19.00	0	1	1348
09:29:45	18.95	19.00	19.00	0	2	1347
09:29:00	18.95	19.00	19.00	0	2	1345
09:29:00	18.95	19.00	18.95	-0.05	1	1343
09:28:58	18.95	19.00	18.95	-0.05	40	1342
09:28:48	18.95	19.00	18.95	-0.05	1	1302
09:28:36	18.95	19.00	18.95	-0.05	1	1301
09:28:36	18.95	19.00	18.95	-0.05	60	1300
09:28:25	18.95	19.00	18.95	-0.05	5	1240
09:28:14	18.95	19.00	18.95	-0.05	3	1235
09:28:02	18.95	19.00	19.00	0	2	1232
09:27:47	18.95	19.00	19.00	0	2	1230
09:27:01	18.95	19.00	18.95	-0.05	1	1228
09:26:36	18.95	19.00	18.95	-0.05	1	1227
09:26:18	18.95	19.00	19.00	0	1	1226
09:26:11	18.95	19.00	18.95	-0.05	1	1225
09:25:53	18.95	19.00	18.95	-0.05	10	1224
09:25:38	18.95	19.00	18.95	-0.05	1	1214
09:25:26	18.95	19.00	18.95	-0.05	5	1213
09:25:26	18.95	19.00	18.95	-0.05	5	1208
09:25:24	18.95	19.00	18.95	-0.05	1	1203
09:25:12	18.95	19.00	18.95	-0.05	2	1202
09:25:05	18.95	19.00	18.95	-0.05	2	1200
09:24:57	18.95	19.00	18.95	-0.05	1	1198
09:24:34	18.95	19.00	18.95	-0.05	1	1197
09:23:57	18.95	19.00	18.95	-0.05	1	1196
09:23:40	18.95	19.00	19.00	0	1	1195
09:23:39	18.95	19.00	19.00	0	1	1194
09:23:11	18.95	19.00	19.00	0	1	1193
09:23:08	18.95	19.00	18.95	-0.05	1	1192
09:23:07	18.95	19.00	19.00	0	20	1191
09:23:00	18.95	19.00	18.95	-0.05	1	1171
09:22:39	18.95	19.00	18.95	-0.05	3	1170
09:22:35	18.95	19.00	18.95	-0.05	1	1167
09:22:31	18.95	19.00	18.95	-0.05	7	1166
09:22:29	18.95	19.00	18.95	-0.05	3	1159
09:22:17	18.95	19.00	18.95	-0.05	1	1156
09:22:12	18.95	19.00	18.95	-0.05	7	1155
09:22:10	18.95	19.00	18.95	-0.05	1	1148
09:22:09	18.95	19.00	18.95	-0.05	1	1147
09:22:05	18.95	19.00	18.95	-0.05	7	1146
09:21:47	18.95	19.00	18.95	-0.05	2	1139
09:21:44	18.95	19.00	18.95	-0.05	7	1137
09:21:29	18.95	19.00	18.95	-0.05	4	1130
09:21:24	18.95	19.00	18.95	-0.05	1	1126
09:21:13	18.95	19.00	18.95	-0.05	6	1125
09:21:04	18.95	19.00	19.00	0	4	1119
09:21:00	18.95	19.00	19.00	0	5	1115
09:20:50	18.95	19.00	18.95	-0.05	1	1110
09:20:47	18.95	19.00	19.00	0	1	1109
09:20:47	18.95	19.00	18.95	-0.05	1	1108
09:20:20	18.95	19.00	18.95	-0.05	12	1107
09:20:10	18.95	19.00	18.95	-0.05	1	1095
09:20:00	18.95	19.00	18.95	-0.05	1	1094
09:19:31	18.95	19.00	18.95	-0.05	1	1093
09:19:27	18.95	19.00	18.95	-0.05	2	1092
09:19:17	18.95	19.00	18.95	-0.05	5	1090
09:19:09	18.95	19.00	18.95	-0.05	5	1085
09:19:09	18.95	19.00	18.95	-0.05	1	1080
09:18:49	18.95	19.00	18.95	-0.05	1	1079
09:18:48	18.95	19.00	18.95	-0.05	1	1078
09:18:48	18.95	19.00	18.95	-0.05	1	1077
09:18:48	18.95	19.00	18.95	-0.05	1	1076
09:18:48	18.95	19.00	18.95	-0.05	1	1075
09:18:42	18.95	19.00	19.00	0	2	1074
09:18:21	18.95	19.00	18.95	-0.05	15	1072
09:18:15	18.95	19.00	18.95	-0.05	1	1057
09:18:14	18.95	19.00	18.95	-0.05	2	1056
09:18:12	18.95	19.00	18.95	-0.05	1	1054
09:17:56	18.95	19.00	18.95	-0.05	1	1053
09:17:31	18.95	19.00	18.95	-0.05	10	1052
09:16:46	18.95	19.00	19.00	0	1	1042
09:16:38	18.95	19.00	18.95	-0.05	1	1041
09:16:33	18.95	19.00	18.95	-0.05	1	1040
09:16:32	18.95	19.00	18.95	-0.05	1	1039
09:16:32	18.95	19.00	18.95	-0.05	2	1038
09:16:16	18.95	19.00	18.95	-0.05	83	1036
09:16:10	18.95	19.00	18.95	-0.05	3	953
09:15:26	18.95	19.00	18.95	-0.05	1	950
09:15:23	18.95	19.00	18.95	-0.05	2	949
09:15:22	18.95	19.00	18.95	-0.05	1	947
09:15:04	19.00	19.05	19.00	0	2	946
09:14:47	19.00	19.05	19.00	0	5	944
09:14:45	19.00	19.05	19.00	0	1	939
09:14:42	19.00	19.05	19.00	0	10	938
09:14:39	19.00	19.05	19.00	0	17	928
09:14:35	19.00	19.05	19.00	0	1	911
09:14:24	19.00	19.05	19.00	0	1	910
09:14:22	19.00	19.05	19.00	0	3	909
09:14:20	19.00	19.05	19.00	0	1	906
09:14:05	19.00	19.05	19.00	0	1	905
09:13:58	19.00	19.05	19.00	0	4	904
09:13:50	19.00	19.05	19.00	0	1	900
09:13:35	19.00	19.05	19.00	0	5	899
09:13:17	19.00	19.05	19.00	0	30	894
09:13:09	19.00	19.05	19.00	0	1	864
09:13:03	19.00	19.05	19.05	+0.05	1	863
09:13:00	19.00	19.05	19.00	0	5	862
09:12:47	19.00	19.05	19.00	0	1	857
09:12:47	19.00	19.05	19.00	0	1	856
09:11:59	19.00	19.05	19.00	0	1	855
09:11:55	19.00	19.05	19.00	0	4	854
09:11:48	19.00	19.05	19.00	0	1	850
09:11:44	19.00	19.05	19.00	0	1	849
09:11:34	19.00	19.05	19.00	0	7	848
09:11:28	19.00	19.05	19.00	0	5	841
09:11:28	19.00	19.05	19.00	0	1	836
09:11:26	19.00	19.05	19.00	0	1	835
09:11:26	19.00	19.05	19.00	0	1	834
09:11:23	19.00	19.05	19.00	0	18	833
09:11:22	19.00	19.05	19.00	0	1	815
09:11:21	19.00	19.05	19.00	0	1	814
09:11:21	19.00	19.05	19.00	0	1	813
09:11:21	19.00	19.05	19.00	0	1	812
09:11:20	19.00	19.05	19.00	0	1	811
09:11:18	19.00	19.05	19.00	0	30	810
09:11:09	19.00	19.05	19.00	0	1	780
09:11:09	19.00	19.05	19.00	0	1	779
09:11:09	19.00	19.05	19.00	0	1	778
09:11:09	19.00	19.05	19.00	0	1	777
09:11:09	19.00	19.05	19.00	0	1	776
09:11:09	19.00	19.05	19.00	0	1	775
09:11:02	19.00	19.05	19.00	0	4	774
09:11:00	19.00	19.05	19.00	0	10	770
09:10:57	19.00	19.05	19.00	0	2	760
09:10:46	19.00	19.05	19.00	0	1	758
09:10:33	19.00	19.05	19.00	0	3	757
09:10:33	19.00	19.05	19.00	0	5	754
09:10:32	19.00	19.05	19.00	0	57	749
09:10:30	19.00	19.05	19.00	0	1	692
09:10:23	19.00	19.05	19.00	0	20	691
09:10:18	19.00	19.05	19.00	0	1	671
09:10:18	19.00	19.05	19.00	0	7	670
09:10:18	19.00	19.05	19.00	0	1	663
09:10:07	19.00	19.05	19.00	0	1	662
09:10:05	19.00	19.05	19.00	0	2	661
09:10:04	19.00	19.05	19.00	0	67	659
09:10:03	19.00	19.05	19.00	0	5	592
09:09:49	19.00	19.05	19.00	0	1	587
09:09:40	19.00	19.05	19.05	+0.05	1	586
09:09:28	19.00	19.05	19.00	0	1	585
09:09:28	19.00	19.05	19.00	0	1	584
09:09:24	19.00	19.05	19.00	0	2	583
09:09:24	19.00	19.05	19.00	0	1	581
09:09:04	19.00	19.05	19.00	0	1	580
09:08:34	19.00	19.05	19.05	+0.05	1	579
09:08:05	19.00	19.05	19.05	+0.05	2	578
09:07:36	19.00	19.05	19.00	0	5	576
09:07:03	19.00	19.05	19.00	0	3	571
09:06:20	19.00	19.05	19.00	0	10	568
09:06:16	19.00	19.05	19.00	0	1	558
09:06:01	19.00	19.05	19.00	0	1	557
09:05:49	19.00	19.05	19.00	0	10	556
09:05:23	19.00	19.05	19.00	0	5	546
09:04:45	18.95	19.00	19.00	0	39	541
09:04:45	19.00	19.05	19.00	0	10	502
09:04:45	19.00	19.05	19.00	0	2	492
09:04:45	19.00	19.05	19.00	0	2	490
09:04:45	18.95	19.00	19.00	0	9	488
09:04:45	18.95	19.00	19.00	0	1	479
09:04:37	18.95	19.00	19.00	0	2	478
09:04:31	18.95	19.00	19.00	0	3	476
09:04:31	18.95	19.00	19.00	0	1	473
09:04:31	19.00	19.05	19.00	0	1	472
09:04:24	19.00	19.05	19.00	0	4	471
09:04:14	19.00	19.05	19.00	0	1	467
09:03:31	19.00	19.05	19.00	0	1	466
09:03:15	19.00	19.05	19.00	0	10	465
09:03:15	18.95	19.00	19.00	0	18	455
09:03:15	18.95	19.00	19.00	0	100	437
09:03:07	18.95	19.00	18.95	-0.05	3	337
09:03:07	18.95	19.00	18.95	-0.05	27	334
09:03:02	18.95	19.00	18.95	-0.05	10	307
09:02:46	18.95	19.00	18.95	-0.05	11	297
09:02:36	18.95	19.00	18.95	-0.05	1	286
09:02:36	18.95	19.00	18.95	-0.05	1	285
09:02:36	18.95	19.00	18.95	-0.05	1	284
09:02:34	18.95	19.00	18.95	-0.05	10	283
09:02:34	18.95	19.00	18.95	-0.05	1	273
09:02:19	18.95	19.00	18.95	-0.05	3	272
09:02:19	18.95	19.00	18.95	-0.05	1	269
09:02:19	18.95	19.00	18.95	-0.05	1	268
09:02:07	18.95	19.00	18.95	-0.05	4	267
09:02:07	18.95	19.00	18.95	-0.05	1	263
09:02:07	18.95	19.00	18.95	-0.05	1	262
09:02:02	18.95	19.00	19.00	0	5	261
09:01:59	18.95	19.00	19.00	0	3	256
09:01:54	18.95	19.00	19.00	0	29	253
09:01:08	18.95	19.00	19.00	0	2	224
09:00:50	19.00	19.05	19.00	0	7	222
09:00:31	18.95	19.00	19.00	0	95	215
09:00:08	--	--	19.00	0	120	120

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

麥當勞薯條(中)即享券

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

PChome 購物儲值1,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 Pro (512G)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值50,000元

羅技 MX Master 4 無線滑鼠

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

NWT威技 WiFi智慧16L除濕機WDH-16EN

日電貿補選董事　文曄董座鄭文...

摩斯全台近300店逾15年門市優...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧三大法人買超破千億　外資加碼...
‧中鋼4月稅前淨利轉盈　黃建智：...
‧集品生活遊食購開幕　經部：盼...

加密貨幣

比特幣BTC	76689.46	-773.05	-1.00%
以太幣ETH	2117.36	-9.81	-0.46%
瑞波幣XRP	1.35	-0.02	-1.13%
比特幣現金BCH	380.77	8.09	2.17%
萊特幣LTC	53.99	0.08	0.15%
卡達幣ADA	0.249946	0.00	0.38%
波場幣TRX	0.360896	0.00	0.55%
恆星幣XLM	0.146871	0.00	2.25%

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。