最新[公告] 燁聯:公告本公司及子公司對單一企業背書保證餘額達本公司最近期財務報表淨值百分之二十以上。熱門[公告] 潤泰新:公告本公司為潤泰創新開發股份有限公司背書保證事宜

更新報價

華　票 (2820) 金融保險上市

17.25 ▼-0.05 -0.29% 0.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,293	17.20	144	17.25	1	17.35	17.35	17.15	17.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	17.20	17.25	17.25	-0.05	54	2293
13:24:22	17.20	17.30	17.20	-0.10	2	2239
13:24:21	17.20	17.25	17.25	-0.05	2	2237
13:23:14	17.20	17.25	17.20	-0.10	1	2235
13:21:49	17.20	17.25	17.25	-0.05	4	2234
13:20:57	17.20	17.25	17.25	-0.05	1	2230
13:20:27	17.20	17.25	17.20	-0.10	1	2229
13:20:04	17.20	17.25	17.20	-0.10	1	2228
13:20:03	17.20	17.25	17.20	-0.10	1	2227
13:20:03	17.20	17.25	17.20	-0.10	1	2226
13:19:51	17.25	17.30	17.25	-0.05	27	2225
13:17:39	17.25	17.30	17.25	-0.05	33	2198
13:16:46	17.25	17.30	17.30	0	3	2165
13:16:22	17.25	17.30	17.30	0	6	2162
13:15:51	17.25	17.30	17.30	0	1	2156
13:14:26	17.25	17.30	17.25	-0.05	1	2155
13:13:18	17.25	17.30	17.25	-0.05	1	2154
12:59:22	17.25	17.30	17.25	-0.05	1	2153
12:57:07	17.25	17.30	17.25	-0.05	1	2152
12:56:03	17.25	17.30	17.25	-0.05	1	2151
12:55:04	17.25	17.30	17.25	-0.05	1	2150
12:54:25	17.25	17.30	17.30	0	22	2149
12:54:05	17.25	17.30	17.25	-0.05	1	2127
12:53:57	17.20	17.25	17.25	-0.05	23	2126
12:51:56	17.20	17.25	17.20	-0.10	1	2103
12:51:42	17.20	17.25	17.20	-0.10	1	2102
12:51:32	17.20	17.25	17.25	-0.05	2	2101
12:51:28	17.20	17.25	17.20	-0.10	1	2099
12:51:20	17.20	17.25	17.25	-0.05	2	2098
12:51:14	17.20	17.25	17.20	-0.10	1	2096
12:51:00	17.20	17.25	17.20	-0.10	1	2095
12:50:46	17.20	17.25	17.20	-0.10	1	2094
12:50:32	17.20	17.25	17.20	-0.10	1	2093
12:50:18	17.20	17.25	17.20	-0.10	1	2092
12:50:04	17.20	17.25	17.20	-0.10	1	2091
12:49:50	17.20	17.25	17.20	-0.10	1	2090
12:49:36	17.20	17.25	17.20	-0.10	1	2089
12:49:22	17.20	17.25	17.20	-0.10	1	2088
12:49:07	17.20	17.25	17.20	-0.10	1	2087
12:48:58	17.20	17.25	17.20	-0.10	2	2086
12:48:53	17.20	17.25	17.20	-0.10	1	2084
12:48:40	17.20	17.25	17.20	-0.10	1	2083
12:48:26	17.20	17.25	17.20	-0.10	1	2082
12:48:12	17.20	17.25	17.20	-0.10	1	2081
12:47:58	17.20	17.25	17.20	-0.10	1	2080
12:47:44	17.20	17.25	17.20	-0.10	1	2079
12:47:30	17.20	17.25	17.20	-0.10	1	2078
12:47:16	17.20	17.25	17.20	-0.10	1	2077
12:47:02	17.20	17.25	17.20	-0.10	1	2076
12:46:48	17.20	17.25	17.20	-0.10	1	2075
12:46:34	17.20	17.25	17.20	-0.10	1	2074
12:46:32	17.20	17.25	17.25	-0.05	2	2073
12:46:20	17.20	17.25	17.20	-0.10	1	2071
12:46:06	17.20	17.25	17.20	-0.10	1	2070
12:45:52	17.20	17.25	17.20	-0.10	1	2069
12:45:38	17.20	17.25	17.20	-0.10	1	2068
12:45:24	17.20	17.25	17.20	-0.10	1	2067
12:45:10	17.20	17.25	17.20	-0.10	1	2066
12:44:56	17.20	17.25	17.20	-0.10	1	2065
12:44:42	17.20	17.25	17.20	-0.10	1	2064
12:44:28	17.20	17.25	17.20	-0.10	1	2063
12:44:14	17.20	17.25	17.20	-0.10	1	2062
12:44:00	17.20	17.25	17.20	-0.10	1	2061
12:43:46	17.20	17.25	17.20	-0.10	1	2060
12:43:32	17.20	17.25	17.20	-0.10	1	2059
12:43:18	17.20	17.25	17.20	-0.10	1	2058
12:43:04	17.20	17.25	17.20	-0.10	1	2057
12:42:50	17.20	17.25	17.20	-0.10	1	2056
12:42:36	17.20	17.25	17.20	-0.10	1	2055
12:42:22	17.25	17.30	17.25	-0.05	1	2054
12:42:08	17.25	17.30	17.25	-0.05	1	2053
12:41:54	17.25	17.30	17.25	-0.05	1	2052
12:41:48	17.20	17.25	17.25	-0.05	5	2051
12:41:48	17.20	17.25	17.25	-0.05	23	2046
12:41:48	17.25	17.30	17.25	-0.05	7	2023
12:41:40	17.25	17.30	17.25	-0.05	1	2016
12:41:26	17.25	17.30	17.25	-0.05	1	2015
12:41:12	17.25	17.30	17.25	-0.05	1	2014
12:40:57	17.25	17.30	17.25	-0.05	1	2013
12:40:44	17.25	17.30	17.25	-0.05	1	2012
12:40:30	17.25	17.30	17.25	-0.05	1	2011
12:40:16	17.25	17.30	17.25	-0.05	1	2010
12:40:02	17.25	17.30	17.25	-0.05	1	2009
12:39:48	17.25	17.30	17.25	-0.05	1	2008
12:39:34	17.25	17.30	17.25	-0.05	1	2007
12:39:20	17.25	17.30	17.25	-0.05	1	2006
12:39:06	17.25	17.30	17.25	-0.05	1	2005
12:38:52	17.25	17.30	17.25	-0.05	1	2004
12:38:38	17.25	17.30	17.25	-0.05	1	2003
12:38:24	17.25	17.30	17.25	-0.05	1	2002
12:38:10	17.25	17.30	17.25	-0.05	1	2001
12:37:56	17.25	17.30	17.25	-0.05	1	2000
12:37:42	17.25	17.30	17.25	-0.05	1	1999
12:37:28	17.25	17.30	17.25	-0.05	1	1998
12:37:14	17.25	17.30	17.25	-0.05	1	1997
12:37:00	17.25	17.30	17.25	-0.05	1	1996
12:36:46	17.25	17.30	17.25	-0.05	1	1995
12:36:32	17.25	17.30	17.25	-0.05	1	1994
12:36:18	17.25	17.30	17.25	-0.05	1	1993
12:36:04	17.25	17.30	17.25	-0.05	1	1992
12:35:50	17.25	17.30	17.25	-0.05	1	1991
12:35:36	17.25	17.30	17.25	-0.05	1	1990
12:35:22	17.25	17.30	17.25	-0.05	1	1989
12:35:08	17.25	17.30	17.25	-0.05	1	1988
12:34:54	17.25	17.30	17.25	-0.05	1	1987
12:34:46	17.25	17.30	17.25	-0.05	1	1986
12:34:40	17.25	17.30	17.25	-0.05	1	1985
12:34:26	17.25	17.30	17.25	-0.05	1	1984
12:34:12	17.25	17.30	17.25	-0.05	1	1983
12:33:58	17.25	17.30	17.25	-0.05	1	1982
12:33:44	17.25	17.30	17.25	-0.05	1	1981
12:33:30	17.25	17.30	17.25	-0.05	1	1980
12:33:15	17.25	17.30	17.25	-0.05	1	1979
12:33:11	17.25	17.30	17.25	-0.05	2	1978
12:33:02	17.25	17.30	17.25	-0.05	1	1976
12:32:48	17.25	17.30	17.25	-0.05	1	1975
12:32:34	17.25	17.30	17.25	-0.05	1	1974
12:32:20	17.25	17.30	17.25	-0.05	1	1973
12:32:06	17.25	17.30	17.25	-0.05	1	1972
12:31:52	17.25	17.30	17.25	-0.05	1	1971
12:31:38	17.25	17.30	17.25	-0.05	1	1970
12:31:24	17.25	17.30	17.25	-0.05	1	1969
12:31:10	17.25	17.30	17.25	-0.05	1	1968
12:30:56	17.25	17.30	17.25	-0.05	1	1967
12:30:42	17.25	17.30	17.25	-0.05	1	1966
12:30:28	17.25	17.30	17.25	-0.05	1	1965
12:30:14	17.25	17.30	17.25	-0.05	1	1964
12:30:00	17.25	17.30	17.25	-0.05	1	1963
12:29:46	17.25	17.30	17.25	-0.05	1	1962
12:29:32	17.25	17.30	17.25	-0.05	1	1961
12:29:18	17.25	17.30	17.25	-0.05	1	1960
12:29:04	17.25	17.30	17.25	-0.05	1	1959
12:28:50	17.25	17.30	17.25	-0.05	1	1958
12:28:36	17.25	17.30	17.25	-0.05	1	1957
12:28:22	17.25	17.30	17.25	-0.05	1	1956
12:28:08	17.25	17.30	17.25	-0.05	1	1955
12:27:54	17.25	17.30	17.25	-0.05	1	1954
12:27:40	17.25	17.30	17.25	-0.05	1	1953
12:27:26	17.25	17.30	17.25	-0.05	1	1952
12:27:12	17.25	17.30	17.25	-0.05	1	1951
12:26:58	17.25	17.30	17.25	-0.05	1	1950
12:26:44	17.25	17.30	17.25	-0.05	1	1949
12:26:30	17.25	17.30	17.25	-0.05	1	1948
12:26:16	17.25	17.30	17.25	-0.05	1	1947
12:26:02	17.25	17.30	17.25	-0.05	1	1946
12:25:48	17.25	17.30	17.25	-0.05	1	1945
12:25:34	17.25	17.30	17.25	-0.05	1	1944
12:25:20	17.25	17.30	17.25	-0.05	1	1943
12:25:06	17.25	17.30	17.25	-0.05	1	1942
12:24:52	17.25	17.30	17.25	-0.05	1	1941
12:24:38	17.25	17.30	17.25	-0.05	1	1940
12:24:24	17.25	17.30	17.25	-0.05	1	1939
12:24:10	17.25	17.30	17.25	-0.05	1	1938
12:23:56	17.25	17.30	17.25	-0.05	1	1937
12:23:42	17.25	17.30	17.25	-0.05	1	1936
12:23:28	17.25	17.30	17.25	-0.05	1	1935
12:23:14	17.25	17.30	17.25	-0.05	1	1934
12:23:00	17.25	17.30	17.25	-0.05	1	1933
12:22:46	17.25	17.30	17.25	-0.05	1	1932
12:22:32	17.25	17.30	17.25	-0.05	1	1931
12:22:18	17.25	17.30	17.25	-0.05	1	1930
12:22:04	17.25	17.30	17.25	-0.05	1	1929
12:21:50	17.25	17.30	17.25	-0.05	1	1928
12:21:36	17.25	17.30	17.25	-0.05	1	1927
12:21:22	17.25	17.30	17.25	-0.05	1	1926
12:21:08	17.25	17.30	17.25	-0.05	1	1925
12:20:54	17.25	17.30	17.25	-0.05	1	1924
12:20:40	17.25	17.30	17.25	-0.05	1	1923
12:20:26	17.25	17.30	17.25	-0.05	1	1922
12:20:12	17.25	17.30	17.25	-0.05	1	1921
12:19:58	17.25	17.30	17.25	-0.05	1	1920
12:19:44	17.25	17.30	17.25	-0.05	1	1919
12:19:30	17.25	17.30	17.25	-0.05	1	1918
12:19:16	17.25	17.30	17.25	-0.05	1	1917
12:19:02	17.25	17.30	17.25	-0.05	1	1916
12:18:48	17.25	17.30	17.25	-0.05	1	1915
12:18:34	17.25	17.30	17.25	-0.05	1	1914
12:18:21	17.25	17.30	17.25	-0.05	20	1913
12:18:20	17.25	17.30	17.25	-0.05	1	1893
12:18:06	17.25	17.30	17.25	-0.05	1	1892
12:18:02	17.25	17.30	17.25	-0.05	1	1891
12:17:52	17.25	17.30	17.25	-0.05	1	1890
12:17:38	17.25	17.30	17.25	-0.05	1	1889
12:17:25	17.25	17.30	17.25	-0.05	1	1888
12:17:10	17.25	17.30	17.25	-0.05	1	1887
12:16:56	17.25	17.30	17.25	-0.05	1	1886
12:16:42	17.25	17.30	17.25	-0.05	1	1885
12:16:28	17.25	17.30	17.25	-0.05	1	1884
12:16:14	17.25	17.30	17.25	-0.05	1	1883
12:16:00	17.25	17.30	17.25	-0.05	1	1882
12:15:46	17.25	17.30	17.25	-0.05	1	1881
12:15:32	17.25	17.30	17.25	-0.05	1	1880
12:15:18	17.25	17.30	17.25	-0.05	1	1879
12:15:04	17.25	17.30	17.25	-0.05	1	1878
12:14:50	17.25	17.30	17.25	-0.05	1	1877
12:14:36	17.25	17.30	17.25	-0.05	1	1876
12:14:36	17.25	17.30	17.25	-0.05	4	1875
12:14:22	17.25	17.30	17.25	-0.05	1	1871
12:14:08	17.25	17.30	17.25	-0.05	1	1870
12:13:54	17.25	17.30	17.25	-0.05	1	1869
12:13:45	17.25	17.30	17.25	-0.05	5	1868
12:13:40	17.25	17.30	17.25	-0.05	1	1863
12:13:26	17.25	17.30	17.25	-0.05	1	1862
12:13:12	17.25	17.30	17.25	-0.05	1	1861
12:12:58	17.25	17.30	17.25	-0.05	1	1860
12:12:44	17.25	17.30	17.25	-0.05	1	1859
12:12:30	17.25	17.30	17.25	-0.05	1	1858
12:12:16	17.25	17.30	17.25	-0.05	1	1857
12:12:02	17.25	17.30	17.25	-0.05	1	1856
12:11:48	17.25	17.30	17.25	-0.05	1	1855
12:11:34	17.25	17.30	17.25	-0.05	1	1854
12:11:20	17.25	17.30	17.25	-0.05	1	1853
12:11:06	17.25	17.30	17.25	-0.05	1	1852
12:10:52	17.25	17.30	17.25	-0.05	1	1851
12:10:38	17.25	17.30	17.25	-0.05	1	1850
12:10:24	17.25	17.30	17.25	-0.05	1	1849
12:10:10	17.25	17.30	17.25	-0.05	1	1848
12:09:56	17.25	17.30	17.25	-0.05	1	1847
12:09:42	17.25	17.30	17.25	-0.05	1	1846
12:09:28	17.25	17.30	17.25	-0.05	1	1845
12:09:14	17.25	17.30	17.25	-0.05	1	1844
12:08:59	17.25	17.30	17.25	-0.05	1	1843
12:08:45	17.25	17.30	17.25	-0.05	1	1842
12:08:31	17.25	17.30	17.25	-0.05	1	1841
12:08:17	17.25	17.30	17.25	-0.05	1	1840
12:08:04	17.25	17.30	17.25	-0.05	1	1839
12:07:50	17.25	17.30	17.25	-0.05	1	1838
12:07:36	17.25	17.30	17.25	-0.05	1	1837
12:07:22	17.25	17.30	17.25	-0.05	1	1836
12:07:08	17.25	17.30	17.25	-0.05	1	1835
12:06:54	17.25	17.30	17.25	-0.05	1	1834
12:06:40	17.25	17.30	17.25	-0.05	1	1833
12:06:26	17.25	17.30	17.25	-0.05	1	1832
12:06:12	17.25	17.30	17.25	-0.05	1	1831
12:05:58	17.25	17.30	17.25	-0.05	1	1830
12:05:44	17.25	17.30	17.25	-0.05	1	1829
12:05:30	17.25	17.30	17.25	-0.05	1	1828
12:05:16	17.25	17.30	17.25	-0.05	1	1827
12:05:02	17.25	17.30	17.25	-0.05	1	1826
12:04:48	17.25	17.30	17.25	-0.05	1	1825
12:04:34	17.25	17.30	17.25	-0.05	1	1824
12:04:20	17.25	17.30	17.25	-0.05	1	1823
12:04:06	17.25	17.30	17.25	-0.05	1	1822
12:03:52	17.20	17.30	17.20	-0.10	1	1821
12:03:38	17.25	17.30	17.25	-0.05	1	1820
12:03:28	17.25	17.30	17.25	-0.05	1	1819
12:03:24	17.25	17.30	17.25	-0.05	1	1818
12:03:10	17.25	17.30	17.25	-0.05	1	1817
12:02:56	17.25	17.30	17.25	-0.05	1	1816
12:02:42	17.25	17.30	17.25	-0.05	1	1815
12:02:28	17.25	17.30	17.25	-0.05	1	1814
12:02:14	17.25	17.30	17.25	-0.05	1	1813
12:02:00	17.25	17.30	17.25	-0.05	1	1812
12:01:46	17.25	17.30	17.25	-0.05	1	1811
12:01:32	17.25	17.30	17.25	-0.05	1	1810
12:01:18	17.25	17.30	17.25	-0.05	1	1809
12:01:04	17.25	17.30	17.25	-0.05	1	1808
12:00:49	17.25	17.30	17.25	-0.05	1	1807
12:00:35	17.25	17.30	17.25	-0.05	1	1806
12:00:22	17.25	17.30	17.25	-0.05	1	1805
12:00:08	17.25	17.30	17.25	-0.05	1	1804
11:59:54	17.25	17.30	17.25	-0.05	1	1803
11:59:40	17.25	17.30	17.25	-0.05	1	1802
11:59:26	17.25	17.30	17.25	-0.05	1	1801
11:59:12	17.25	17.30	17.25	-0.05	1	1800
11:58:58	17.25	17.30	17.25	-0.05	1	1799
11:58:47	17.25	17.30	17.25	-0.05	4	1798
11:58:44	17.25	17.30	17.25	-0.05	1	1794
11:58:30	17.25	17.30	17.25	-0.05	1	1793
11:58:16	17.25	17.30	17.25	-0.05	1	1792
11:58:02	17.25	17.30	17.25	-0.05	1	1791
11:57:48	17.25	17.30	17.25	-0.05	1	1790
11:57:34	17.25	17.30	17.25	-0.05	1	1789
11:57:20	17.25	17.30	17.25	-0.05	1	1788
11:57:06	17.25	17.30	17.25	-0.05	1	1787
11:56:52	17.25	17.30	17.25	-0.05	1	1786
11:56:38	17.25	17.30	17.25	-0.05	1	1785
11:56:24	17.25	17.30	17.25	-0.05	1	1784
11:56:10	17.25	17.30	17.25	-0.05	1	1783
11:55:56	17.25	17.30	17.25	-0.05	1	1782
11:55:42	17.25	17.30	17.25	-0.05	1	1781
11:55:28	17.25	17.30	17.25	-0.05	1	1780
11:55:14	17.25	17.30	17.25	-0.05	1	1779
11:55:00	17.25	17.30	17.25	-0.05	1	1778
11:54:46	17.25	17.30	17.25	-0.05	1	1777
11:54:32	17.20	17.30	17.20	-0.10	1	1776
11:54:18	17.25	17.30	17.25	-0.05	1	1775
11:54:04	17.25	17.30	17.25	-0.05	1	1774
11:53:50	17.25	17.30	17.25	-0.05	1	1773
11:53:36	17.25	17.30	17.25	-0.05	1	1772
11:53:22	17.25	17.30	17.25	-0.05	1	1771
11:53:07	17.25	17.30	17.25	-0.05	1	1770
11:52:53	17.25	17.30	17.25	-0.05	1	1769
11:52:40	17.25	17.30	17.25	-0.05	1	1768
11:52:26	17.25	17.30	17.25	-0.05	1	1767
11:52:12	17.25	17.30	17.25	-0.05	1	1766
11:51:58	17.25	17.30	17.25	-0.05	1	1765
11:51:44	17.25	17.30	17.25	-0.05	1	1764
11:51:30	17.25	17.30	17.25	-0.05	1	1763
11:51:16	17.25	17.30	17.25	-0.05	1	1762
11:51:02	17.25	17.30	17.25	-0.05	1	1761
11:50:48	17.25	17.30	17.25	-0.05	1	1760
11:50:34	17.25	17.30	17.25	-0.05	1	1759
11:50:20	17.25	17.30	17.25	-0.05	1	1758
11:50:06	17.25	17.30	17.25	-0.05	1	1757
11:49:52	17.25	17.30	17.25	-0.05	1	1756
11:49:38	17.25	17.30	17.25	-0.05	1	1755
11:49:24	17.25	17.30	17.25	-0.05	1	1754
11:49:10	17.25	17.30	17.25	-0.05	1	1753
11:48:56	17.25	17.30	17.25	-0.05	1	1752
11:48:42	17.25	17.30	17.25	-0.05	1	1751
11:48:28	17.25	17.30	17.25	-0.05	1	1750
11:48:14	17.25	17.30	17.25	-0.05	1	1749
11:48:00	17.25	17.30	17.25	-0.05	1	1748
11:47:46	17.25	17.30	17.25	-0.05	1	1747
11:47:32	17.25	17.30	17.25	-0.05	1	1746
11:47:18	17.25	17.30	17.25	-0.05	1	1745
11:47:04	17.25	17.30	17.25	-0.05	1	1744
11:46:50	17.25	17.30	17.25	-0.05	1	1743
11:46:36	17.25	17.30	17.25	-0.05	1	1742
11:46:22	17.25	17.30	17.25	-0.05	1	1741
11:46:08	17.25	17.30	17.25	-0.05	1	1740
11:45:54	17.25	17.30	17.25	-0.05	1	1739
11:45:40	17.25	17.30	17.25	-0.05	1	1738
11:45:26	17.25	17.30	17.25	-0.05	1	1737
11:45:11	17.25	17.30	17.25	-0.05	1	1736
11:44:58	17.25	17.30	17.25	-0.05	1	1735
11:44:44	17.25	17.30	17.25	-0.05	1	1734
11:44:30	17.25	17.30	17.25	-0.05	1	1733
11:44:16	17.25	17.30	17.25	-0.05	1	1732
11:44:02	17.25	17.30	17.25	-0.05	1	1731
11:43:48	17.25	17.30	17.25	-0.05	1	1730
11:43:34	17.25	17.30	17.25	-0.05	1	1729
11:43:20	17.25	17.30	17.25	-0.05	1	1728
11:43:06	17.25	17.30	17.25	-0.05	1	1727
11:42:52	17.25	17.30	17.25	-0.05	1	1726
11:42:38	17.25	17.30	17.25	-0.05	1	1725
11:42:24	17.25	17.30	17.25	-0.05	1	1724
11:42:10	17.25	17.30	17.25	-0.05	1	1723
11:41:56	17.25	17.30	17.25	-0.05	1	1722
11:41:42	17.25	17.30	17.25	-0.05	1	1721
11:41:28	17.25	17.30	17.25	-0.05	1	1720
11:41:14	17.25	17.30	17.25	-0.05	1	1719
11:41:00	17.25	17.30	17.25	-0.05	1	1718
11:40:46	17.25	17.30	17.25	-0.05	1	1717
11:40:32	17.25	17.30	17.25	-0.05	1	1716
11:40:18	17.25	17.30	17.25	-0.05	1	1715
11:40:04	17.25	17.30	17.25	-0.05	1	1714
11:39:50	17.25	17.30	17.25	-0.05	1	1713
11:39:36	17.25	17.30	17.25	-0.05	1	1712
11:39:22	17.25	17.30	17.25	-0.05	1	1711
11:39:08	17.25	17.30	17.25	-0.05	1	1710
11:38:54	17.25	17.30	17.25	-0.05	1	1709
11:38:40	17.25	17.30	17.25	-0.05	1	1708
11:38:26	17.25	17.30	17.25	-0.05	1	1707
11:38:12	17.25	17.30	17.25	-0.05	1	1706
11:37:58	17.25	17.30	17.25	-0.05	1	1705
11:37:44	17.25	17.30	17.25	-0.05	1	1704
11:37:30	17.25	17.30	17.25	-0.05	1	1703
11:37:16	17.25	17.30	17.25	-0.05	1	1702
11:37:02	17.25	17.30	17.25	-0.05	1	1701
11:36:48	17.25	17.30	17.25	-0.05	1	1700
11:36:34	17.25	17.30	17.25	-0.05	1	1699
11:36:20	17.25	17.30	17.25	-0.05	1	1698
11:36:06	17.25	17.30	17.25	-0.05	1	1697
11:35:52	17.25	17.30	17.25	-0.05	1	1696
11:35:38	17.25	17.30	17.25	-0.05	1	1695
11:35:24	17.25	17.30	17.25	-0.05	1	1694
11:35:10	17.25	17.30	17.25	-0.05	1	1693
11:34:56	17.25	17.30	17.25	-0.05	1	1692
11:34:42	17.25	17.30	17.25	-0.05	1	1691
11:34:28	17.25	17.30	17.25	-0.05	1	1690
11:34:14	17.25	17.30	17.25	-0.05	1	1689
11:34:11	17.25	17.30	17.30	0	2	1688
11:34:00	17.25	17.30	17.25	-0.05	1	1686
11:33:46	17.25	17.30	17.25	-0.05	1	1685
11:33:32	17.20	17.30	17.20	-0.10	1	1684
11:33:18	17.20	17.30	17.20	-0.10	1	1683
11:33:04	17.20	17.30	17.20	-0.10	1	1682
11:32:50	17.20	17.30	17.20	-0.10	1	1681
11:32:36	17.20	17.30	17.20	-0.10	1	1680
11:32:22	17.20	17.30	17.20	-0.10	1	1679
11:32:08	17.20	17.30	17.20	-0.10	1	1678
11:31:54	17.20	17.30	17.20	-0.10	1	1677
11:31:43	17.20	17.25	17.25	-0.05	1	1676
11:31:40	17.20	17.30	17.20	-0.10	1	1675
11:31:26	17.20	17.30	17.20	-0.10	1	1674
11:31:12	17.20	17.30	17.20	-0.10	1	1673
11:30:58	17.20	17.30	17.20	-0.10	1	1672
11:30:44	17.20	17.30	17.20	-0.10	1	1671
11:30:30	17.20	17.30	17.20	-0.10	1	1670
11:30:16	17.20	17.30	17.20	-0.10	1	1669
11:30:02	17.20	17.30	17.20	-0.10	1	1668
11:29:48	17.20	17.30	17.20	-0.10	1	1667
11:29:34	17.25	17.30	17.25	-0.05	1	1666
11:29:20	17.20	17.30	17.20	-0.10	1	1665
11:29:06	17.20	17.30	17.20	-0.10	1	1664
11:28:52	17.20	17.30	17.20	-0.10	1	1663
11:28:38	17.20	17.30	17.20	-0.10	1	1662
11:28:24	17.20	17.30	17.20	-0.10	1	1661
11:28:10	17.20	17.30	17.20	-0.10	1	1660
11:27:56	17.20	17.30	17.20	-0.10	1	1659
11:27:42	17.20	17.30	17.20	-0.10	1	1658
11:27:28	17.20	17.30	17.20	-0.10	1	1657
11:27:14	17.20	17.30	17.20	-0.10	1	1656
11:27:00	17.20	17.30	17.20	-0.10	1	1655
11:26:46	17.20	17.30	17.20	-0.10	1	1654
11:26:32	17.20	17.30	17.20	-0.10	1	1653
11:26:18	17.20	17.30	17.20	-0.10	1	1652
11:26:04	17.20	17.30	17.20	-0.10	1	1651
11:25:50	17.20	17.30	17.20	-0.10	1	1650
11:25:36	17.20	17.30	17.20	-0.10	1	1649
11:25:22	17.20	17.30	17.20	-0.10	1	1648
11:25:08	17.25	17.30	17.25	-0.05	1	1647
11:25:05	17.20	17.25	17.25	-0.05	5	1646
11:25:05	17.20	17.30	17.20	-0.10	5	1641
11:24:54	17.20	17.30	17.20	-0.10	1	1636
11:24:40	17.20	17.30	17.20	-0.10	1	1635
11:24:26	17.20	17.30	17.20	-0.10	1	1634
11:24:12	17.20	17.30	17.20	-0.10	1	1633
11:23:58	17.20	17.30	17.20	-0.10	1	1632
11:23:44	17.20	17.30	17.20	-0.10	1	1631
11:23:30	17.20	17.30	17.20	-0.10	1	1630
11:23:16	17.20	17.30	17.20	-0.10	1	1629
11:23:02	17.20	17.30	17.20	-0.10	1	1628
11:22:48	17.20	17.30	17.20	-0.10	1	1627
11:22:34	17.20	17.30	17.20	-0.10	1	1626
11:22:20	17.20	17.30	17.20	-0.10	1	1625
11:22:06	17.20	17.30	17.20	-0.10	1	1624
11:21:52	17.25	17.30	17.25	-0.05	1	1623
11:21:38	17.25	17.30	17.25	-0.05	2	1622
11:21:38	17.20	17.30	17.20	-0.10	1	1620
11:21:24	17.20	17.30	17.20	-0.10	1	1619
11:21:10	17.20	17.30	17.20	-0.10	1	1618
11:20:56	17.20	17.30	17.20	-0.10	1	1617
11:20:42	17.20	17.30	17.20	-0.10	1	1616
11:20:28	17.20	17.30	17.20	-0.10	1	1615
11:20:14	17.20	17.30	17.20	-0.10	1	1614
11:20:00	17.20	17.30	17.20	-0.10	1	1613
11:19:46	17.20	17.30	17.20	-0.10	1	1612
11:19:32	17.20	17.30	17.20	-0.10	1	1611
11:19:18	17.20	17.30	17.20	-0.10	1	1610
11:19:04	17.20	17.30	17.20	-0.10	1	1609
11:18:50	17.20	17.30	17.20	-0.10	1	1608
11:18:36	17.25	17.30	17.25	-0.05	1	1607
11:18:22	17.20	17.30	17.20	-0.10	1	1606
11:18:08	17.20	17.30	17.20	-0.10	1	1605
11:17:54	17.20	17.30	17.20	-0.10	1	1604
11:17:40	17.20	17.30	17.20	-0.10	1	1603
11:17:26	17.20	17.30	17.20	-0.10	1	1602
11:17:12	17.20	17.30	17.20	-0.10	1	1601
11:16:58	17.20	17.30	17.20	-0.10	1	1600
11:16:44	17.20	17.30	17.20	-0.10	1	1599
11:16:30	17.20	17.30	17.20	-0.10	1	1598
11:16:16	17.20	17.30	17.20	-0.10	1	1597
11:16:02	17.20	17.30	17.20	-0.10	1	1596
11:15:48	17.20	17.30	17.20	-0.10	1	1595
11:15:34	17.20	17.30	17.20	-0.10	1	1594
11:15:20	17.20	17.30	17.20	-0.10	1	1593
11:15:06	17.20	17.30	17.20	-0.10	1	1592
11:14:52	17.20	17.30	17.20	-0.10	1	1591
11:14:38	17.20	17.30	17.20	-0.10	1	1590
11:14:24	17.25	17.30	17.25	-0.05	1	1589
11:14:10	17.25	17.30	17.25	-0.05	1	1588
11:13:56	17.25	17.30	17.25	-0.05	1	1587
11:13:42	17.25	17.30	17.25	-0.05	1	1586
11:13:29	17.25	17.30	17.25	-0.05	1	1585
11:13:14	17.25	17.30	17.25	-0.05	1	1584
11:13:00	17.25	17.30	17.25	-0.05	1	1583
11:12:46	17.25	17.30	17.25	-0.05	1	1582
11:12:32	17.25	17.30	17.25	-0.05	1	1581
11:12:18	17.25	17.30	17.25	-0.05	1	1580
11:12:04	17.25	17.30	17.25	-0.05	1	1579
11:11:50	17.25	17.30	17.25	-0.05	1	1578
11:11:36	17.25	17.30	17.25	-0.05	1	1577
11:11:22	17.25	17.30	17.25	-0.05	1	1576
11:11:08	17.25	17.30	17.25	-0.05	1	1575
11:10:54	17.25	17.30	17.25	-0.05	1	1574
11:10:40	17.25	17.30	17.25	-0.05	1	1573
11:10:26	17.25	17.30	17.25	-0.05	1	1572
11:10:12	17.25	17.30	17.25	-0.05	1	1571
11:09:58	17.25	17.30	17.25	-0.05	1	1570
11:09:44	17.25	17.30	17.25	-0.05	1	1569
11:09:30	17.25	17.30	17.25	-0.05	1	1568
11:09:16	17.25	17.30	17.25	-0.05	1	1567
11:09:15	17.25	17.30	17.30	0	1	1566
11:09:02	17.25	17.30	17.25	-0.05	1	1565
11:08:48	17.25	17.30	17.25	-0.05	1	1564
11:08:34	17.25	17.30	17.25	-0.05	1	1563
11:08:20	17.25	17.30	17.25	-0.05	1	1562
11:08:06	17.25	17.30	17.25	-0.05	1	1561
11:07:52	17.25	17.30	17.25	-0.05	1	1560
11:07:38	17.25	17.30	17.25	-0.05	1	1559
11:07:25	17.20	17.30	17.30	0	12	1558
11:07:24	17.25	17.30	17.25	-0.05	1	1546
11:07:21	17.20	17.25	17.25	-0.05	5	1545
11:07:10	17.20	17.30	17.20	-0.10	1	1540
11:06:56	17.20	17.30	17.20	-0.10	1	1539
11:06:42	17.20	17.30	17.20	-0.10	1	1538
11:06:28	17.20	17.30	17.20	-0.10	1	1537
11:06:14	17.20	17.30	17.20	-0.10	1	1536
11:06:00	17.20	17.30	17.20	-0.10	1	1535
11:05:46	17.20	17.30	17.20	-0.10	1	1534
11:05:32	17.25	17.30	17.25	-0.05	1	1533
11:05:17	17.25	17.30	17.25	-0.05	1	1532
11:05:03	17.25	17.30	17.25	-0.05	1	1531
11:04:50	17.25	17.30	17.25	-0.05	1	1530
11:04:36	17.25	17.30	17.25	-0.05	1	1529
11:04:22	17.25	17.30	17.25	-0.05	1	1528
11:04:08	17.25	17.30	17.25	-0.05	1	1527
11:03:54	17.25	17.30	17.25	-0.05	1	1526
11:03:40	17.25	17.30	17.25	-0.05	1	1525
11:03:26	17.25	17.30	17.25	-0.05	1	1524
11:03:12	17.25	17.30	17.25	-0.05	1	1523
11:02:58	17.25	17.30	17.25	-0.05	1	1522
11:02:44	17.25	17.30	17.25	-0.05	1	1521
11:02:30	17.25	17.30	17.25	-0.05	1	1520
11:02:16	17.25	17.30	17.25	-0.05	1	1519
11:02:02	17.25	17.30	17.25	-0.05	1	1518
11:01:48	17.25	17.30	17.25	-0.05	1	1517
11:01:34	17.25	17.30	17.25	-0.05	1	1516
11:01:20	17.25	17.30	17.25	-0.05	1	1515
11:01:06	17.25	17.30	17.25	-0.05	1	1514
11:00:52	17.25	17.30	17.25	-0.05	1	1513
11:00:41	17.25	17.30	17.30	0	1	1512
11:00:38	17.25	17.30	17.25	-0.05	1	1511
11:00:33	17.25	17.30	17.30	0	1	1510
11:00:33	17.30	17.35	17.30	0	3	1509
11:00:24	17.30	17.35	17.30	0	1	1506
11:00:10	17.30	17.35	17.30	0	1	1505
10:59:56	17.30	17.35	17.30	0	1	1504
10:59:42	17.30	17.35	17.30	0	1	1503
10:59:35	17.25	17.30	17.30	0	12	1502
10:59:35	17.25	17.30	17.30	0	13	1490
10:59:28	17.25	17.30	17.25	-0.05	1	1477
10:59:27	17.25	17.30	17.30	0	1	1476
10:59:14	17.25	17.30	17.25	-0.05	1	1475
10:59:00	17.25	17.30	17.25	-0.05	1	1474
10:58:46	17.25	17.30	17.25	-0.05	1	1473
10:58:32	17.25	17.30	17.25	-0.05	1	1472
10:58:18	17.25	17.30	17.25	-0.05	1	1471
10:58:04	17.25	17.30	17.25	-0.05	1	1470
10:57:50	17.25	17.30	17.25	-0.05	1	1469
10:57:36	17.25	17.30	17.25	-0.05	1	1468
10:57:22	17.25	17.30	17.25	-0.05	1	1467
10:57:07	17.25	17.30	17.25	-0.05	1	1466
10:56:53	17.25	17.30	17.25	-0.05	1	1465
10:56:40	17.25	17.30	17.25	-0.05	1	1464
10:56:26	17.25	17.30	17.25	-0.05	1	1463
10:56:12	17.25	17.30	17.25	-0.05	1	1462
10:56:03	17.25	17.35	17.25	-0.05	35	1461
10:55:58	17.25	17.35	17.25	-0.05	1	1426
10:55:44	17.25	17.35	17.25	-0.05	1	1425
10:55:30	17.25	17.35	17.25	-0.05	1	1424
10:55:16	17.25	17.35	17.25	-0.05	1	1423
10:55:02	17.25	17.35	17.25	-0.05	1	1422
10:54:48	17.25	17.35	17.25	-0.05	1	1421
10:54:34	17.25	17.35	17.25	-0.05	1	1420
10:54:20	17.25	17.35	17.25	-0.05	1	1419
10:54:06	17.25	17.35	17.25	-0.05	1	1418
10:53:52	17.25	17.35	17.25	-0.05	1	1417
10:53:38	17.25	17.35	17.25	-0.05	1	1416
10:53:24	17.25	17.35	17.25	-0.05	1	1415
10:53:10	17.30	17.35	17.30	0	1	1414
10:52:56	17.25	17.35	17.25	-0.05	1	1413
10:52:42	17.25	17.35	17.25	-0.05	1	1412
10:52:36	17.25	17.30	17.30	0	1	1411
10:52:28	17.25	17.35	17.25	-0.05	1	1410
10:52:28	17.25	17.30	17.30	0	5	1409
10:52:25	17.25	17.30	17.30	0	1	1404
10:52:23	17.25	17.35	17.25	-0.05	20	1403
10:52:14	17.25	17.35	17.25	-0.05	1	1383
10:52:00	17.25	17.35	17.25	-0.05	1	1382
10:51:46	17.25	17.35	17.25	-0.05	1	1381
10:51:32	17.25	17.35	17.25	-0.05	1	1380
10:51:20	17.25	17.30	17.30	0	1	1379
10:51:18	17.25	17.35	17.25	-0.05	1	1378
10:51:04	17.25	17.35	17.25	-0.05	1	1377
10:51:01	17.25	17.30	17.30	0	1	1376
10:50:50	17.25	17.35	17.25	-0.05	1	1375
10:50:46	17.25	17.30	17.30	0	1	1374
10:50:36	17.25	17.35	17.25	-0.05	1	1373
10:50:22	17.25	17.35	17.25	-0.05	1	1372
10:50:17	17.30	17.35	17.30	0	2	1371
10:50:08	17.25	17.35	17.25	-0.05	1	1369
10:50:03	17.25	17.30	17.30	0	2	1368
10:49:54	17.25	17.35	17.25	-0.05	1	1366
10:49:40	17.25	17.35	17.25	-0.05	1	1365
10:49:26	17.25	17.35	17.25	-0.05	1	1364
10:49:11	17.25	17.35	17.25	-0.05	1	1363
10:49:07	17.30	17.35	17.30	0	2	1362
10:48:57	17.25	17.35	17.25	-0.05	1	1360
10:48:44	17.30	17.35	17.30	0	1	1359
10:48:30	17.25	17.35	17.25	-0.05	1	1358
10:48:16	17.25	17.35	17.25	-0.05	1	1357
10:48:02	17.30	17.35	17.30	0	1	1356
10:47:48	17.30	17.35	17.30	0	1	1355
10:47:34	17.25	17.35	17.25	-0.05	1	1354
10:47:20	17.30	17.35	17.30	0	1	1353
10:47:06	17.30	17.35	17.30	0	1	1352
10:46:52	17.30	17.35	17.30	0	1	1351
10:46:38	17.30	17.35	17.30	0	1	1350
10:46:24	17.30	17.35	17.30	0	1	1349
10:46:10	17.30	17.35	17.30	0	1	1348
10:45:56	17.30	17.35	17.30	0	1	1347
10:45:42	17.30	17.35	17.30	0	1	1346
10:45:28	17.30	17.35	17.30	0	1	1345
10:45:14	17.30	17.35	17.30	0	1	1344
10:45:00	17.30	17.35	17.30	0	1	1343
10:44:46	17.30	17.35	17.30	0	1	1342
10:44:32	17.30	17.35	17.30	0	1	1341
10:44:18	17.30	17.35	17.30	0	1	1340
10:44:04	17.30	17.35	17.30	0	1	1339
10:43:50	17.30	17.35	17.30	0	1	1338
10:43:36	17.30	17.35	17.30	0	1	1337
10:43:22	17.30	17.35	17.30	0	1	1336
10:43:08	17.30	17.35	17.30	0	1	1335
10:42:54	17.30	17.35	17.30	0	1	1334
10:42:40	17.30	17.35	17.30	0	1	1333
10:42:26	17.30	17.35	17.30	0	1	1332
10:42:12	17.30	17.35	17.30	0	1	1331
10:41:58	17.30	17.35	17.30	0	1	1330
10:41:45	17.30	17.35	17.35	+0.05	8	1329
10:41:44	17.25	17.35	17.25	-0.05	1	1321
10:41:30	17.25	17.35	17.25	-0.05	1	1320
10:41:16	17.25	17.35	17.25	-0.05	1	1319
10:41:02	17.25	17.35	17.25	-0.05	1	1318
10:40:47	17.25	17.35	17.25	-0.05	1	1317
10:40:33	17.25	17.35	17.25	-0.05	1	1316
10:40:20	17.25	17.35	17.25	-0.05	1	1315
10:40:17	17.25	17.30	17.30	0	2	1314
10:40:06	17.25	17.35	17.25	-0.05	1	1312
10:39:52	17.25	17.35	17.25	-0.05	1	1311
10:39:38	17.25	17.35	17.25	-0.05	1	1310
10:39:33	17.25	17.30	17.30	0	1	1309
10:39:24	17.25	17.35	17.25	-0.05	1	1308
10:39:10	17.25	17.35	17.25	-0.05	1	1307
10:38:56	17.25	17.35	17.25	-0.05	1	1306
10:38:42	17.25	17.35	17.25	-0.05	1	1305
10:38:38	17.25	17.30	17.30	0	2	1304
10:38:38	17.25	17.30	17.30	0	4	1302
10:38:28	17.25	17.30	17.25	-0.05	1	1298
10:38:24	17.25	17.30	17.30	0	1	1297
10:38:14	17.25	17.30	17.25	-0.05	1	1296
10:38:00	17.25	17.30	17.25	-0.05	1	1295
10:37:46	17.25	17.30	17.25	-0.05	1	1294
10:37:32	17.25	17.30	17.25	-0.05	1	1293
10:37:18	17.25	17.30	17.25	-0.05	1	1292
10:37:04	17.25	17.30	17.25	-0.05	1	1291
10:36:50	17.25	17.30	17.25	-0.05	1	1290
10:36:36	17.25	17.30	17.25	-0.05	1	1289
10:36:22	17.25	17.30	17.25	-0.05	1	1288
10:36:08	17.25	17.30	17.25	-0.05	1	1287
10:35:54	17.25	17.30	17.25	-0.05	1	1286
10:35:40	17.25	17.30	17.25	-0.05	1	1285
10:35:26	17.25	17.30	17.25	-0.05	1	1284
10:35:12	17.25	17.35	17.25	-0.05	1	1283
10:35:07	17.25	17.35	17.25	-0.05	3	1282
10:34:58	17.25	17.35	17.25	-0.05	1	1279
10:34:44	17.25	17.35	17.25	-0.05	1	1278
10:34:30	17.25	17.35	17.25	-0.05	1	1277
10:34:26	17.25	17.35	17.25	-0.05	3	1276
10:34:16	17.25	17.35	17.25	-0.05	1	1273
10:34:02	17.25	17.35	17.25	-0.05	1	1272
10:33:48	17.25	17.35	17.25	-0.05	1	1271
10:33:34	17.25	17.35	17.25	-0.05	1	1270
10:33:20	17.25	17.35	17.25	-0.05	1	1269
10:33:06	17.25	17.35	17.25	-0.05	1	1268
10:32:51	17.25	17.35	17.25	-0.05	1	1267
10:32:38	17.25	17.35	17.25	-0.05	1	1266
10:32:24	17.25	17.35	17.25	-0.05	1	1265
10:32:10	17.25	17.35	17.25	-0.05	1	1264
10:32:05	17.25	17.30	17.30	0	1	1263
10:31:56	17.25	17.35	17.25	-0.05	1	1262
10:31:42	17.25	17.35	17.25	-0.05	1	1261
10:31:28	17.25	17.35	17.25	-0.05	1	1260
10:31:19	17.25	17.35	17.25	-0.05	8	1259
10:31:14	17.25	17.35	17.25	-0.05	1	1251
10:31:00	17.25	17.35	17.25	-0.05	1	1250
10:30:46	17.25	17.35	17.25	-0.05	1	1249
10:30:32	17.25	17.35	17.25	-0.05	1	1248
10:30:18	17.25	17.35	17.25	-0.05	1	1247
10:30:04	17.25	17.35	17.25	-0.05	1	1246
10:29:50	17.25	17.35	17.25	-0.05	1	1245
10:29:36	17.25	17.35	17.25	-0.05	1	1244
10:29:22	17.25	17.35	17.25	-0.05	1	1243
10:29:08	17.25	17.30	17.30	0	4	1242
10:29:08	17.25	17.30	17.30	0	1	1238
10:29:08	17.25	17.35	17.25	-0.05	1	1237
10:28:54	17.25	17.35	17.25	-0.05	1	1236
10:28:40	17.30	17.35	17.30	0	1	1235
10:28:26	17.25	17.35	17.25	-0.05	1	1234
10:28:17	17.25	17.30	17.30	0	4	1233
10:28:12	17.25	17.35	17.25	-0.05	1	1229
10:27:58	17.25	17.35	17.25	-0.05	1	1228
10:27:44	17.25	17.35	17.25	-0.05	1	1227
10:27:30	17.30	17.35	17.30	0	1	1226
10:27:21	17.25	17.30	17.30	0	5	1225
10:27:16	17.25	17.35	17.25	-0.05	1	1220
10:27:02	17.25	17.35	17.25	-0.05	1	1219
10:26:48	17.25	17.35	17.25	-0.05	1	1218
10:26:34	17.25	17.35	17.25	-0.05	1	1217
10:26:20	17.25	17.35	17.25	-0.05	1	1216
10:26:06	17.25	17.35	17.25	-0.05	1	1215
10:25:52	17.25	17.35	17.25	-0.05	1	1214
10:25:38	17.25	17.35	17.25	-0.05	1	1213
10:25:24	17.25	17.35	17.25	-0.05	1	1212
10:25:10	17.25	17.35	17.25	-0.05	1	1211
10:24:56	17.25	17.35	17.25	-0.05	1	1210
10:24:42	17.25	17.35	17.25	-0.05	1	1209
10:24:28	17.25	17.35	17.25	-0.05	1	1208
10:24:14	17.30	17.35	17.30	0	1	1207
10:24:00	17.30	17.35	17.30	0	1	1206
10:23:46	17.30	17.35	17.30	0	1	1205
10:23:32	17.30	17.35	17.30	0	1	1204
10:23:18	17.25	17.35	17.25	-0.05	1	1203
10:23:05	17.25	17.35	17.35	+0.05	4	1202
10:23:04	17.30	17.35	17.30	0	1	1198
10:22:50	17.30	17.35	17.30	0	1	1197
10:22:36	17.30	17.35	17.30	0	1	1196
10:22:22	17.30	17.35	17.30	0	1	1195
10:22:08	17.25	17.35	17.35	+0.05	19	1194
10:22:08	17.30	17.35	17.30	0	1	1175
10:21:54	17.30	17.35	17.30	0	1	1174
10:21:41	17.25	17.30	17.30	0	17	1173
10:21:41	17.30	17.35	17.30	0	5	1156
10:21:40	17.30	17.35	17.30	0	1	1151
10:21:26	17.25	17.35	17.25	-0.05	1	1150
10:21:12	17.25	17.35	17.25	-0.05	1	1149
10:20:58	17.30	17.35	17.30	0	1	1148
10:20:44	17.30	17.35	17.30	0	1	1147
10:20:30	17.30	17.35	17.30	0	1	1146
10:20:16	17.30	17.35	17.30	0	1	1145
10:20:09	17.30	17.35	17.30	0	1	1144
10:20:02	17.25	17.35	17.25	-0.05	1	1143
10:19:48	17.30	17.35	17.30	0	1	1142
10:19:48	17.30	17.35	17.30	0	1	1141
10:19:34	17.30	17.35	17.30	0	1	1140
10:19:20	17.30	17.35	17.30	0	1	1139
10:19:06	17.30	17.35	17.30	0	1	1138
10:18:55	17.30	17.35	17.30	0	2	1137
10:18:52	17.30	17.35	17.35	+0.05	4	1135
10:18:52	17.30	17.35	17.30	0	1	1131
10:18:38	17.30	17.35	17.30	0	1	1130
10:18:24	17.30	17.35	17.30	0	1	1129
10:18:10	17.30	17.35	17.30	0	1	1128
10:17:56	17.30	17.35	17.30	0	1	1127
10:17:42	17.30	17.35	17.30	0	1	1126
10:17:28	17.30	17.35	17.30	0	1	1125
10:17:14	17.30	17.35	17.30	0	1	1124
10:17:00	17.30	17.35	17.30	0	1	1123
10:16:46	17.30	17.35	17.30	0	1	1122
10:16:32	17.30	17.35	17.30	0	1	1121
10:16:18	17.30	17.35	17.30	0	1	1120
10:16:04	17.30	17.35	17.30	0	1	1119
10:15:50	17.30	17.35	17.30	0	1	1118
10:15:36	17.30	17.35	17.30	0	1	1117
10:15:22	17.30	17.35	17.30	0	1	1116
10:15:08	17.30	17.35	17.30	0	1	1115
10:14:54	17.30	17.35	17.30	0	1	1114
10:14:40	17.30	17.35	17.30	0	1	1113
10:14:26	17.30	17.35	17.30	0	1	1112
10:14:12	17.30	17.35	17.30	0	1	1111
10:13:58	17.30	17.35	17.30	0	1	1110
10:13:44	17.30	17.35	17.30	0	1	1109
10:13:30	17.30	17.35	17.30	0	1	1108
10:13:16	17.30	17.35	17.30	0	1	1107
10:13:02	17.30	17.35	17.30	0	1	1106
10:12:48	17.30	17.35	17.30	0	1	1105
10:12:34	17.30	17.35	17.30	0	1	1104
10:12:20	17.30	17.35	17.30	0	1	1103
10:12:17	17.30	17.35	17.30	0	2	1102
10:12:06	17.30	17.35	17.30	0	1	1100
10:11:52	17.30	17.35	17.30	0	1	1099
10:11:38	17.30	17.35	17.30	0	1	1098
10:11:24	17.30	17.35	17.30	0	1	1097
10:11:10	17.30	17.35	17.30	0	1	1096
10:10:56	17.30	17.35	17.30	0	1	1095
10:10:53	17.25	17.30	17.30	0	5	1094
10:10:53	17.30	17.35	17.30	0	5	1089
10:10:42	17.30	17.35	17.30	0	1	1084
10:10:28	17.25	17.35	17.25	-0.05	1	1083
10:10:14	17.25	17.35	17.25	-0.05	1	1082
10:10:00	17.25	17.35	17.25	-0.05	1	1081
10:09:46	17.25	17.35	17.25	-0.05	1	1080
10:09:32	17.25	17.35	17.25	-0.05	1	1079
10:09:18	17.25	17.35	17.25	-0.05	1	1078
10:09:04	17.25	17.35	17.25	-0.05	1	1077
10:08:50	17.25	17.35	17.25	-0.05	1	1076
10:08:36	17.25	17.35	17.25	-0.05	1	1075
10:08:21	17.25	17.35	17.25	-0.05	1	1074
10:08:16	17.25	17.35	17.35	+0.05	14	1073
10:08:13	17.25	17.30	17.30	0	7	1059
10:08:13	17.30	17.35	17.30	0	3	1052
10:08:07	17.30	17.35	17.30	0	1	1049
10:07:53	17.25	17.35	17.25	-0.05	1	1048
10:07:46	17.25	17.30	17.30	0	2	1047
10:07:46	17.30	17.35	17.30	0	1	1045
10:07:41	17.25	17.30	17.30	0	10	1044
10:07:40	17.25	17.35	17.25	-0.05	1	1034
10:07:26	17.25	17.35	17.25	-0.05	1	1033
10:07:12	17.25	17.35	17.25	-0.05	1	1032
10:06:58	17.25	17.35	17.25	-0.05	1	1031
10:06:44	17.25	17.35	17.25	-0.05	1	1030
10:06:30	17.30	17.35	17.30	0	1	1029
10:06:16	17.30	17.35	17.30	0	1	1028
10:06:02	17.30	17.35	17.30	0	1	1027
10:05:57	17.25	17.30	17.30	0	1	1026
10:05:48	17.25	17.35	17.25	-0.05	1	1025
10:05:34	17.25	17.35	17.25	-0.05	1	1024
10:05:20	17.25	17.35	17.25	-0.05	1	1023
10:05:06	17.25	17.35	17.25	-0.05	1	1022
10:04:52	17.25	17.35	17.25	-0.05	1	1021
10:04:38	17.25	17.35	17.25	-0.05	1	1020
10:04:24	17.25	17.35	17.25	-0.05	1	1019
10:04:10	17.25	17.35	17.25	-0.05	1	1018
10:03:56	17.25	17.35	17.25	-0.05	1	1017
10:03:42	17.25	17.35	17.25	-0.05	1	1016
10:03:28	17.25	17.35	17.25	-0.05	1	1015
10:03:14	17.25	17.35	17.25	-0.05	1	1014
10:03:00	17.25	17.35	17.25	-0.05	1	1013
10:02:46	17.25	17.35	17.25	-0.05	1	1012
10:02:32	17.25	17.35	17.25	-0.05	1	1011
10:02:18	17.25	17.35	17.25	-0.05	1	1010
10:02:04	17.25	17.35	17.25	-0.05	1	1009
10:01:50	17.25	17.35	17.25	-0.05	1	1008
10:01:36	17.25	17.35	17.25	-0.05	1	1007
10:01:22	17.25	17.35	17.25	-0.05	1	1006
10:01:08	17.25	17.35	17.25	-0.05	1	1005
10:00:54	17.25	17.35	17.25	-0.05	1	1004
10:00:40	17.30	17.35	17.30	0	1	1003
10:00:30	17.30	17.35	17.35	+0.05	1	1002
10:00:27	17.30	17.35	17.35	+0.05	2	1001
10:00:26	17.30	17.35	17.35	+0.05	4	999
10:00:25	17.30	17.35	17.30	0	1	995
10:00:24	17.30	17.35	17.35	+0.05	10	994
10:00:21	17.25	17.30	17.30	0	19	984
10:00:21	17.25	17.30	17.30	0	8	965
10:00:21	17.25	17.30	17.30	0	4	957
10:00:21	17.25	17.30	17.30	0	7	953
10:00:11	17.25	17.30	17.25	-0.05	1	946
09:59:58	17.25	17.30	17.25	-0.05	1	945
09:59:44	17.25	17.30	17.25	-0.05	1	944
09:59:30	17.25	17.30	17.25	-0.05	1	943
09:59:16	17.25	17.30	17.25	-0.05	1	942
09:59:02	17.25	17.30	17.25	-0.05	1	941
09:58:48	17.25	17.35	17.25	-0.05	1	940
09:58:34	17.25	17.35	17.25	-0.05	1	939
09:58:20	17.25	17.35	17.25	-0.05	1	938
09:58:06	17.25	17.35	17.25	-0.05	1	937
09:57:52	17.30	17.35	17.30	0	1	936
09:57:38	17.30	17.35	17.30	0	1	935
09:57:24	17.30	17.35	17.30	0	1	934
09:57:10	17.30	17.35	17.30	0	1	933
09:56:56	17.30	17.35	17.30	0	1	932
09:56:42	17.25	17.35	17.25	-0.05	1	931
09:56:28	17.25	17.35	17.25	-0.05	1	930
09:56:14	17.30	17.35	17.30	0	1	929
09:56:00	17.30	17.35	17.30	0	1	928
09:55:51	17.25	17.35	17.35	+0.05	5	927
09:55:49	17.25	17.30	17.30	0	3	922
09:55:47	17.25	17.30	17.30	0	22	919
09:55:46	17.30	17.35	17.30	0	1	897
09:55:43	17.30	17.35	17.30	0	1	896
09:55:32	17.30	17.35	17.30	0	1	895
09:55:21	17.25	17.30	17.30	0	10	894
09:55:18	17.25	17.35	17.25	-0.05	1	884
09:55:04	17.25	17.35	17.25	-0.05	1	883
09:54:50	17.25	17.35	17.25	-0.05	1	882
09:54:36	17.25	17.35	17.25	-0.05	1	881
09:54:22	17.25	17.35	17.25	-0.05	1	880
09:54:08	17.25	17.35	17.25	-0.05	1	879
09:53:54	17.25	17.35	17.25	-0.05	1	878
09:53:40	17.25	17.35	17.25	-0.05	1	877
09:53:26	17.25	17.35	17.25	-0.05	1	876
09:53:12	17.25	17.35	17.25	-0.05	1	875
09:52:58	17.25	17.35	17.25	-0.05	1	874
09:52:44	17.25	17.35	17.25	-0.05	1	873
09:52:30	17.25	17.35	17.25	-0.05	1	872
09:52:16	17.25	17.35	17.25	-0.05	1	871
09:52:01	17.25	17.35	17.25	-0.05	1	870
09:51:48	17.25	17.35	17.25	-0.05	1	869
09:51:34	17.25	17.35	17.25	-0.05	1	868
09:51:20	17.25	17.35	17.25	-0.05	1	867
09:51:06	17.25	17.35	17.25	-0.05	1	866
09:50:52	17.25	17.35	17.25	-0.05	1	865
09:50:38	17.30	17.35	17.30	0	1	864
09:50:24	17.30	17.35	17.30	0	1	863
09:50:10	17.30	17.35	17.30	0	1	862
09:50:10	17.30	17.35	17.30	0	2	861
09:49:56	17.30	17.35	17.30	0	1	859
09:49:42	17.30	17.35	17.30	0	1	858
09:49:28	17.30	17.35	17.30	0	1	857
09:49:14	17.30	17.35	17.30	0	1	856
09:49:00	17.30	17.35	17.30	0	1	855
09:48:46	17.30	17.35	17.30	0	1	854
09:48:32	17.30	17.35	17.30	0	1	853
09:48:18	17.30	17.35	17.30	0	1	852
09:48:04	17.30	17.35	17.30	0	1	851
09:47:51	17.30	17.35	17.30	0	1	850
09:47:50	17.30	17.35	17.30	0	1	849
09:47:36	17.30	17.35	17.30	0	1	848
09:47:22	17.30	17.35	17.30	0	1	847
09:47:08	17.30	17.35	17.30	0	1	846
09:46:54	17.30	17.35	17.30	0	1	845
09:46:40	17.30	17.35	17.30	0	1	844
09:46:26	17.25	17.35	17.25	-0.05	1	843
09:46:12	17.25	17.35	17.25	-0.05	1	842
09:45:58	17.25	17.35	17.25	-0.05	1	841
09:45:44	17.25	17.35	17.25	-0.05	1	840
09:45:30	17.25	17.35	17.25	-0.05	1	839
09:45:16	17.25	17.35	17.25	-0.05	1	838
09:45:02	17.25	17.35	17.25	-0.05	1	837
09:44:52	17.25	17.30	17.30	0	1	836
09:44:48	17.25	17.35	17.25	-0.05	1	835
09:44:45	17.25	17.35	17.25	-0.05	1	834
09:44:34	17.25	17.35	17.25	-0.05	1	833
09:44:20	17.25	17.35	17.25	-0.05	1	832
09:44:11	17.25	17.35	17.25	-0.05	6	831
09:44:05	17.25	17.35	17.25	-0.05	1	825
09:43:52	17.25	17.35	17.25	-0.05	1	824
09:43:38	17.25	17.35	17.25	-0.05	1	823
09:43:24	17.25	17.35	17.25	-0.05	1	822
09:43:10	17.25	17.35	17.25	-0.05	1	821
09:42:56	17.25	17.35	17.25	-0.05	1	820
09:42:42	17.25	17.35	17.25	-0.05	1	819
09:42:30	17.25	17.35	17.25	-0.05	4	818
09:42:28	17.25	17.35	17.25	-0.05	1	814
09:42:14	17.25	17.35	17.25	-0.05	1	813
09:42:00	17.25	17.35	17.25	-0.05	1	812
09:41:46	17.25	17.35	17.25	-0.05	1	811
09:41:32	17.25	17.35	17.25	-0.05	1	810
09:41:18	17.30	17.35	17.30	0	1	809
09:41:04	17.30	17.35	17.30	0	1	808
09:40:58	17.30	17.35	17.35	+0.05	11	807
09:40:55	17.25	17.30	17.30	0	31	796
09:40:55	17.25	17.30	17.30	0	11	765
09:40:55	17.20	17.30	17.30	0	29	754
09:40:53	17.20	17.25	17.25	-0.05	4	725
09:40:53	17.25	17.30	17.25	-0.05	1	721
09:40:50	17.25	17.30	17.25	-0.05	1	720
09:40:36	17.25	17.30	17.25	-0.05	2	719
09:40:36	17.25	17.30	17.25	-0.05	1	717
09:40:22	17.25	17.30	17.25	-0.05	1	716
09:40:08	17.25	17.30	17.25	-0.05	1	715
09:40:00	17.20	17.25	17.25	-0.05	10	714
09:39:54	17.20	17.30	17.20	-0.10	1	704
09:39:40	17.20	17.30	17.20	-0.10	1	703
09:39:26	17.20	17.30	17.20	-0.10	1	702
09:39:16	17.25	17.30	17.25	-0.05	10	701
09:39:12	17.25	17.30	17.25	-0.05	1	691
09:38:58	17.25	17.30	17.25	-0.05	1	690
09:38:44	17.25	17.30	17.25	-0.05	1	689
09:38:30	17.25	17.30	17.25	-0.05	1	688
09:38:16	17.25	17.30	17.25	-0.05	1	687
09:38:02	17.25	17.30	17.25	-0.05	1	686
09:37:48	17.25	17.30	17.25	-0.05	1	685
09:37:34	17.25	17.30	17.25	-0.05	1	684
09:37:20	17.25	17.30	17.30	0	1	683
09:37:20	17.25	17.30	17.25	-0.05	1	682
09:37:06	17.25	17.30	17.25	-0.05	1	681
09:36:52	17.25	17.30	17.25	-0.05	1	680
09:36:38	17.25	17.30	17.25	-0.05	1	679
09:36:24	17.25	17.30	17.25	-0.05	1	678
09:36:10	17.25	17.30	17.25	-0.05	1	677
09:36:06	17.20	17.25	17.25	-0.05	1	676
09:35:56	17.20	17.30	17.20	-0.10	1	675
09:35:42	17.20	17.30	17.20	-0.10	1	674
09:35:28	17.20	17.30	17.20	-0.10	1	673
09:35:14	17.20	17.30	17.20	-0.10	1	672
09:35:00	17.20	17.30	17.20	-0.10	1	671
09:34:46	17.20	17.30	17.20	-0.10	1	670
09:34:32	17.20	17.30	17.20	-0.10	1	669
09:34:18	17.20	17.30	17.20	-0.10	1	668
09:34:04	17.20	17.30	17.20	-0.10	1	667
09:33:50	17.20	17.30	17.20	-0.10	1	666
09:33:36	17.20	17.30	17.20	-0.10	1	665
09:33:22	17.20	17.30	17.20	-0.10	1	664
09:33:08	17.20	17.30	17.20	-0.10	1	663
09:32:54	17.25	17.30	17.25	-0.05	1	662
09:32:40	17.25	17.30	17.25	-0.05	1	661
09:32:26	17.25	17.30	17.25	-0.05	1	660
09:32:22	17.25	17.30	17.25	-0.05	1	659
09:32:12	17.25	17.30	17.25	-0.05	1	658
09:31:58	17.25	17.30	17.25	-0.05	1	657
09:31:44	17.25	17.30	17.25	-0.05	1	656
09:31:30	17.25	17.30	17.25	-0.05	1	655
09:31:16	17.25	17.30	17.25	-0.05	1	654
09:31:02	17.25	17.30	17.25	-0.05	1	653
09:30:51	17.25	17.30	17.25	-0.05	1	652
09:30:48	17.25	17.30	17.25	-0.05	1	651
09:30:34	17.25	17.30	17.25	-0.05	1	650
09:30:20	17.25	17.30	17.25	-0.05	1	649
09:30:06	17.25	17.30	17.25	-0.05	1	648
09:29:52	17.25	17.30	17.25	-0.05	1	647
09:29:38	17.25	17.30	17.25	-0.05	1	646
09:29:24	17.25	17.30	17.25	-0.05	1	645
09:29:10	17.25	17.30	17.25	-0.05	1	644
09:28:58	17.25	17.30	17.30	0	1	643
09:28:56	17.25	17.30	17.25	-0.05	1	642
09:28:46	17.25	17.30	17.25	-0.05	1	641
09:28:42	17.25	17.30	17.25	-0.05	1	640
09:28:28	17.25	17.30	17.25	-0.05	1	639
09:28:14	17.25	17.30	17.25	-0.05	1	638
09:28:00	17.25	17.30	17.25	-0.05	1	637
09:27:58	17.20	17.25	17.25	-0.05	6	636
09:27:58	17.20	17.25	17.25	-0.05	7	630
09:27:58	17.20	17.25	17.25	-0.05	1	623
09:27:58	17.15	17.25	17.25	-0.05	44	622
09:27:57	17.15	17.25	17.25	-0.05	1	578
09:27:49	17.15	17.25	17.25	-0.05	1	577
09:27:46	17.15	17.25	17.15	-0.15	1	576
09:27:38	17.15	17.25	17.25	-0.05	2	575
09:27:34	17.15	17.25	17.25	-0.05	2	573
09:27:32	17.15	17.25	17.15	-0.15	1	571
09:27:20	17.15	17.25	17.15	-0.15	1	570
09:27:18	17.15	17.25	17.15	-0.15	1	569
09:27:04	17.15	17.25	17.15	-0.15	1	568
09:26:50	17.15	17.25	17.15	-0.15	1	567
09:26:43	17.15	17.20	17.20	-0.10	1	566
09:26:36	17.15	17.25	17.15	-0.15	1	565
09:26:22	17.15	17.25	17.15	-0.15	1	564
09:26:08	17.15	17.25	17.15	-0.15	1	563
09:26:03	17.15	17.25	17.15	-0.15	1	562
09:25:54	17.15	17.25	17.15	-0.15	1	561
09:25:40	17.15	17.25	17.15	-0.15	1	560
09:25:26	17.15	17.25	17.15	-0.15	1	559
09:25:12	17.15	17.25	17.15	-0.15	1	558
09:24:58	17.15	17.25	17.15	-0.15	1	557
09:24:52	17.15	17.20	17.20	-0.10	2	556
09:24:44	17.15	17.25	17.15	-0.15	1	554
09:24:30	17.15	17.25	17.15	-0.15	1	553
09:24:16	17.15	17.25	17.15	-0.15	1	552
09:24:14	17.15	17.20	17.20	-0.10	1	551
09:24:02	17.15	17.25	17.15	-0.15	1	550
09:23:48	17.15	17.25	17.15	-0.15	1	549
09:23:47	17.15	17.20	17.20	-0.10	1	548
09:23:34	17.15	17.25	17.15	-0.15	1	547
09:23:29	17.15	17.20	17.20	-0.10	1	546
09:23:20	17.15	17.25	17.15	-0.15	1	545
09:23:06	17.15	17.25	17.15	-0.15	1	544
09:22:57	17.15	17.25	17.15	-0.15	2	543
09:22:52	17.15	17.25	17.15	-0.15	1	541
09:22:38	17.15	17.25	17.15	-0.15	1	540
09:22:24	17.15	17.25	17.15	-0.15	1	539
09:22:10	17.15	17.25	17.15	-0.15	1	538
09:22:06	17.15	17.20	17.20	-0.10	5	537
09:22:06	17.15	17.20	17.20	-0.10	20	532
09:21:56	17.15	17.20	17.15	-0.15	1	512
09:21:42	17.15	17.20	17.15	-0.15	1	511
09:21:28	17.15	17.20	17.15	-0.15	1	510
09:21:14	17.15	17.20	17.15	-0.15	1	509
09:21:00	17.15	17.20	17.15	-0.15	1	508
09:20:46	17.15	17.20	17.15	-0.15	1	507
09:20:32	17.15	17.20	17.15	-0.15	1	506
09:20:22	17.15	17.20	17.20	-0.10	5	505
09:20:22	17.15	17.20	17.20	-0.10	6	500
09:20:22	17.15	17.20	17.20	-0.10	8	494
09:20:18	17.15	17.20	17.15	-0.15	1	486
09:20:04	17.15	17.20	17.15	-0.15	1	485
09:19:50	17.15	17.20	17.15	-0.15	1	484
09:19:36	17.15	17.20	17.15	-0.15	1	483
09:19:24	17.15	17.20	17.20	-0.10	1	482
09:19:22	17.15	17.20	17.15	-0.15	1	481
09:19:10	17.15	17.20	17.15	-0.15	26	480
09:19:08	17.15	17.20	17.15	-0.15	1	454
09:18:54	17.15	17.20	17.15	-0.15	1	453
09:18:40	17.15	17.20	17.15	-0.15	1	452
09:18:36	17.15	17.20	17.15	-0.15	3	451
09:18:26	17.15	17.20	17.15	-0.15	1	448
09:18:12	17.15	17.20	17.15	-0.15	1	447
09:18:02	17.15	17.20	17.15	-0.15	46	446
09:17:58	17.15	17.20	17.15	-0.15	1	400
09:17:44	17.15	17.20	17.15	-0.15	1	399
09:17:30	17.15	17.20	17.15	-0.15	1	398
09:17:28	17.15	17.20	17.15	-0.15	19	397
09:17:27	17.20	17.25	17.20	-0.10	114	378
09:17:16	17.20	17.25	17.20	-0.10	1	264
09:17:02	17.20	17.25	17.20	-0.10	1	263
09:16:48	17.20	17.25	17.20	-0.10	1	262
09:16:34	17.20	17.25	17.20	-0.10	1	261
09:16:20	17.20	17.25	17.20	-0.10	1	260
09:16:06	17.20	17.25	17.20	-0.10	1	259
09:15:52	17.20	17.25	17.20	-0.10	1	258
09:15:38	17.20	17.25	17.20	-0.10	1	257
09:15:24	17.20	17.25	17.20	-0.10	1	256
09:15:18	17.20	17.25	17.20	-0.10	12	255
09:15:10	17.20	17.25	17.20	-0.10	1	243
09:15:06	17.20	17.25	17.20	-0.10	2	242
09:15:06	17.20	17.25	17.20	-0.10	34	240
09:14:59	17.20	17.25	17.20	-0.10	3	206
09:14:59	17.20	17.25	17.20	-0.10	2	203
09:14:59	17.20	17.25	17.20	-0.10	38	201
09:14:56	17.20	17.25	17.20	-0.10	1	163
09:14:42	17.20	17.25	17.20	-0.10	1	162
09:14:28	17.20	17.25	17.20	-0.10	1	161
09:14:14	17.20	17.25	17.20	-0.10	1	160
09:14:00	17.20	17.25	17.20	-0.10	1	159
09:13:46	17.20	17.30	17.20	-0.10	1	158
09:13:32	17.20	17.30	17.20	-0.10	1	157
09:13:18	17.20	17.30	17.20	-0.10	1	156
09:13:04	17.20	17.30	17.20	-0.10	1	155
09:12:50	17.20	17.30	17.20	-0.10	1	154
09:12:37	17.20	17.30	17.20	-0.10	1	153
09:12:22	17.20	17.30	17.20	-0.10	1	152
09:12:08	17.20	17.30	17.20	-0.10	1	151
09:11:54	17.20	17.30	17.20	-0.10	1	150
09:11:40	17.20	17.30	17.20	-0.10	1	149
09:11:26	17.20	17.30	17.20	-0.10	1	148
09:11:12	17.20	17.30	17.20	-0.10	1	147
09:10:58	17.20	17.30	17.20	-0.10	1	146
09:10:44	17.20	17.30	17.20	-0.10	1	145
09:10:30	17.20	17.30	17.20	-0.10	1	144
09:10:16	17.20	17.30	17.20	-0.10	1	143
09:10:02	17.20	17.30	17.20	-0.10	1	142
09:09:48	17.20	17.30	17.20	-0.10	1	141
09:09:34	17.20	17.30	17.20	-0.10	1	140
09:09:20	17.20	17.30	17.20	-0.10	1	139
09:09:06	17.20	17.30	17.20	-0.10	1	138
09:08:52	17.20	17.30	17.20	-0.10	1	137
09:08:38	17.20	17.30	17.20	-0.10	1	136
09:08:24	17.20	17.30	17.20	-0.10	1	135
09:08:10	17.20	17.30	17.20	-0.10	1	134
09:07:56	17.20	17.30	17.20	-0.10	1	133
09:07:42	17.20	17.30	17.20	-0.10	1	132
09:07:28	17.20	17.30	17.20	-0.10	1	131
09:07:14	17.20	17.30	17.20	-0.10	1	130
09:07:00	17.20	17.30	17.20	-0.10	1	129
09:06:46	17.20	17.30	17.20	-0.10	1	128
09:06:32	17.20	17.30	17.20	-0.10	1	127
09:06:18	17.20	17.30	17.20	-0.10	1	126
09:06:04	17.20	17.30	17.20	-0.10	1	125
09:05:50	17.20	17.30	17.20	-0.10	1	124
09:05:36	17.20	17.30	17.20	-0.10	1	123
09:05:31	17.20	17.30	17.20	-0.10	1	122
09:05:22	17.20	17.30	17.20	-0.10	1	121
09:05:18	17.20	17.30	17.20	-0.10	1	120
09:05:08	17.20	17.30	17.20	-0.10	1	119
09:05:00	17.20	17.25	17.25	-0.05	4	118
09:05:00	17.20	17.25	17.25	-0.05	2	114
09:04:54	17.20	17.25	17.20	-0.10	1	112
09:04:40	17.20	17.30	17.20	-0.10	1	111
09:04:33	17.25	17.30	17.25	-0.05	1	110
09:04:26	17.20	17.30	17.20	-0.10	1	109
09:04:13	17.20	17.25	17.25	-0.05	12	108
09:04:13	17.25	17.30	17.25	-0.05	38	96
09:04:11	17.25	17.30	17.25	-0.05	1	58
09:03:57	17.25	17.30	17.25	-0.05	1	57
09:03:43	17.25	17.30	17.25	-0.05	1	56
09:03:30	17.25	17.30	17.25	-0.05	1	55
09:03:16	17.25	17.30	17.25	-0.05	1	54
09:03:02	17.25	17.30	17.25	-0.05	1	53
09:02:48	17.25	17.30	17.25	-0.05	1	52
09:02:34	17.25	17.30	17.25	-0.05	1	51
09:02:20	17.25	17.30	17.25	-0.05	1	50
09:02:16	17.25	17.30	17.25	-0.05	4	49
09:02:06	17.25	17.30	17.25	-0.05	1	45
09:01:52	17.25	17.30	17.25	-0.05	1	44
09:01:49	17.30	17.35	17.30	0	13	43
09:01:38	17.30	17.35	17.30	0	1	30
09:01:24	17.30	17.35	17.30	0	1	29
09:01:10	17.30	17.35	17.30	0	1	28
09:00:56	17.30	17.35	17.30	0	1	27
09:00:42	17.30	17.35	17.30	0	1	26
09:00:28	17.25	17.35	17.25	-0.05	1	25
09:00:19	17.25	17.30	17.30	0	1	24
09:00:17	17.30	17.35	17.30	0	12	23
09:00:14	17.30	17.35	17.30	0	1	11
09:00:13	--	--	17.35	+0.05	10	10

　

其他人也逛...

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

POCO X8 Pro Max 12G/512G

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Google TV Streamer (4K)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

MyCard 10000點虛擬點數卡

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值50,000元

App Store Card $ 3000 - 數位序號

【享樂券】全家虛擬禮物卡100元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

加密貨幣

比特幣BTC	84609.79	-1,994.59	-2.30%
以太幣ETH	2680.90	-95.68	-3.45%
瑞波幣XRP	1.53	0.00	-0.20%
比特幣現金BCH	344.39	77.37	28.98%
萊特幣LTC	60.58	-1.42	-2.29%
卡達幣ADA	0.239896	0.00	-2.01%
波場幣TRX	0.339983	0.00	-1.33%
恆星幣XLM	0.205976	-0.01	-4.28%

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。