最新外溢保單首季保費翻倍　國壽囊括近9成業績熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

臺企銀 (2834) 金融保險上市

17.35 ▼-0.40 -2.25% 4.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	27,020	17.35	1,060	17.40	719	17.75	17.75	17.30	17.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:19:48	17.35	17.40	17.35	-0.40	1	27701
10:19:46	17.35	17.40	17.35	-0.40	2	27700
10:19:45	17.35	17.40	17.35	-0.40	28	27698
10:19:45	17.35	17.40	17.35	-0.40	29	27670
10:19:45	17.35	17.40	17.35	-0.40	35	27641
10:19:45	17.35	17.40	17.35	-0.40	123	27606
10:19:45	17.35	17.40	17.35	-0.40	4	27483
10:19:45	17.35	17.40	17.35	-0.40	91	27479
10:19:45	17.35	17.40	17.35	-0.40	309	27388
10:19:39	17.35	17.40	17.35	-0.40	1	27079
10:19:29	17.35	17.40	17.35	-0.40	2	27078
10:19:19	17.35	17.40	17.35	-0.40	2	27076
10:19:09	17.35	17.40	17.35	-0.40	1	27074
10:19:05	17.35	17.40	17.35	-0.40	30	27073
10:19:03	17.35	17.40	17.35	-0.40	15	27043
10:19:03	17.35	17.40	17.35	-0.40	1	27028
10:19:02	17.35	17.40	17.35	-0.40	1	27027
10:19:00	17.35	17.40	17.35	-0.40	1	27026
10:18:53	17.35	17.40	17.35	-0.40	4	27025
10:18:53	17.35	17.40	17.35	-0.40	1	27021
10:18:46	17.35	17.40	17.35	-0.40	4	27020
10:18:44	17.35	17.40	17.35	-0.40	1	27016
10:18:42	17.35	17.40	17.35	-0.40	5	27015
10:18:38	17.35	17.40	17.35	-0.40	10	27010
10:18:37	17.35	17.40	17.35	-0.40	20	27000
10:18:37	17.35	17.40	17.35	-0.40	130	26980
10:18:35	17.35	17.40	17.35	-0.40	1	26850
10:18:24	17.35	17.40	17.35	-0.40	1	26849
10:18:23	17.35	17.40	17.40	-0.35	1	26848
10:18:18	17.35	17.40	17.40	-0.35	1	26847
10:18:16	17.35	17.40	17.35	-0.40	1	26846
10:18:15	17.35	17.40	17.35	-0.40	2	26845
10:18:07	17.35	17.40	17.35	-0.40	1	26843
10:17:58	17.35	17.40	17.35	-0.40	1	26842
10:17:56	17.35	17.40	17.40	-0.35	100	26841
10:17:45	17.35	17.40	17.35	-0.40	1	26741
10:17:41	17.35	17.40	17.40	-0.35	9	26740
10:17:39	17.35	17.40	17.35	-0.40	5	26731
10:17:35	17.35	17.40	17.35	-0.40	1	26726
10:17:32	17.35	17.40	17.35	-0.40	5	26725
10:17:32	17.35	17.40	17.40	-0.35	1	26720
10:17:20	17.35	17.40	17.35	-0.40	1	26719
10:17:19	17.35	17.40	17.35	-0.40	1	26718
10:17:10	17.35	17.40	17.40	-0.35	1	26717
10:17:09	17.35	17.40	17.40	-0.35	4	26716
10:17:00	17.35	17.40	17.40	-0.35	4	26712
10:16:59	17.35	17.40	17.35	-0.40	5	26708
10:16:55	17.35	17.40	17.40	-0.35	2	26703
10:16:44	17.35	17.40	17.40	-0.35	3	26701
10:16:30	17.35	17.40	17.35	-0.40	20	26698
10:16:27	17.35	17.40	17.40	-0.35	1	26678
10:16:18	17.35	17.40	17.35	-0.40	1	26677
10:15:59	17.35	17.40	17.35	-0.40	1	26676
10:15:54	17.35	17.40	17.40	-0.35	10	26675
10:15:50	17.35	17.40	17.35	-0.40	5	26665
10:15:49	17.35	17.40	17.40	-0.35	20	26660
10:15:46	17.35	17.40	17.35	-0.40	10	26640
10:15:40	17.35	17.40	17.35	-0.40	2	26630
10:15:32	17.35	17.40	17.35	-0.40	5	26628
10:15:13	17.35	17.40	17.35	-0.40	5	26623
10:15:12	17.35	17.40	17.40	-0.35	1	26618
10:15:05	17.35	17.40	17.35	-0.40	1	26617
10:15:01	17.35	17.40	17.40	-0.35	1	26616
10:15:00	17.35	17.40	17.35	-0.40	27	26615
10:14:55	17.35	17.40	17.35	-0.40	1	26588
10:14:54	17.35	17.40	17.40	-0.35	2	26587
10:14:52	17.35	17.40	17.40	-0.35	1	26585
10:14:52	17.35	17.40	17.35	-0.40	1	26584
10:14:43	17.35	17.40	17.40	-0.35	33	26583
10:14:39	17.35	17.40	17.40	-0.35	10	26550
10:14:37	17.35	17.40	17.35	-0.40	15	26540
10:14:24	17.35	17.40	17.35	-0.40	1	26525
10:14:18	17.35	17.40	17.35	-0.40	2	26524
10:14:13	17.35	17.40	17.35	-0.40	2	26522
10:14:13	17.35	17.40	17.35	-0.40	12	26520
10:13:58	17.35	17.40	17.35	-0.40	4	26508
10:13:35	17.35	17.40	17.35	-0.40	1	26504
10:13:29	17.35	17.40	17.35	-0.40	10	26503
10:13:25	17.35	17.40	17.40	-0.35	3	26493
10:13:18	17.35	17.40	17.35	-0.40	20	26490
10:13:14	17.35	17.40	17.40	-0.35	1	26470
10:13:06	17.35	17.40	17.35	-0.40	10	26469
10:13:01	17.35	17.40	17.35	-0.40	12	26459
10:13:00	17.35	17.40	17.40	-0.35	1	26447
10:12:58	17.35	17.40	17.35	-0.40	15	26446
10:12:49	17.35	17.40	17.35	-0.40	5	26431
10:12:45	17.35	17.40	17.40	-0.35	5	26426
10:12:44	17.35	17.40	17.40	-0.35	1	26421
10:12:34	17.35	17.40	17.35	-0.40	5	26420
10:12:31	17.35	17.40	17.35	-0.40	5	26415
10:12:28	17.35	17.40	17.35	-0.40	20	26410
10:12:19	17.35	17.40	17.35	-0.40	5	26390
10:12:18	17.35	17.40	17.35	-0.40	11	26385
10:12:18	17.35	17.40	17.35	-0.40	175	26374
10:12:18	17.30	17.35	17.35	-0.40	35	26199
10:12:14	17.30	17.35	17.35	-0.40	5	26164
10:12:11	17.30	17.35	17.35	-0.40	1	26159
10:12:07	17.35	17.40	17.35	-0.40	11	26158
10:12:07	17.35	17.40	17.35	-0.40	20	26147
10:12:07	17.35	17.40	17.35	-0.40	107	26127
10:12:07	17.35	17.40	17.35	-0.40	35	26020
10:12:07	17.30	17.35	17.35	-0.40	455	25985
10:12:06	17.30	17.35	17.35	-0.40	10	25530
10:12:06	17.30	17.35	17.35	-0.40	1	25520
10:12:01	17.30	17.35	17.35	-0.40	5	25519
10:12:00	17.30	17.35	17.30	-0.45	1	25514
10:12:00	17.30	17.35	17.30	-0.45	3	25513
10:12:00	17.30	17.35	17.35	-0.40	10	25510
10:11:59	17.30	17.35	17.30	-0.45	1	25500
10:11:58	17.35	17.40	17.35	-0.40	79	25499
10:11:58	17.35	17.40	17.35	-0.40	4	25420
10:11:58	17.35	17.40	17.35	-0.40	192	25416
10:11:58	17.35	17.40	17.35	-0.40	92	25224
10:11:58	17.35	17.40	17.35	-0.40	20	25132
10:11:58	17.35	17.40	17.35	-0.40	48	25112
10:11:58	17.35	17.40	17.35	-0.40	28	25064
10:11:58	17.35	17.40	17.35	-0.40	96	25036
10:11:58	17.35	17.40	17.35	-0.40	48	24940
10:11:55	17.35	17.40	17.35	-0.40	30	24892
10:11:51	17.35	17.40	17.35	-0.40	1	24862
10:11:49	17.35	17.40	17.35	-0.40	6	24861
10:11:48	17.35	17.40	17.35	-0.40	2	24855
10:11:44	17.35	17.40	17.35	-0.40	1	24853
10:11:44	17.35	17.40	17.40	-0.35	20	24852
10:11:44	17.35	17.40	17.35	-0.40	9	24832
10:11:35	17.35	17.40	17.35	-0.40	2	24823
10:11:34	17.35	17.40	17.35	-0.40	1	24821
10:11:34	17.35	17.40	17.35	-0.40	2	24820
10:11:33	17.35	17.40	17.35	-0.40	2	24818
10:11:30	17.35	17.40	17.40	-0.35	1	24816
10:11:30	17.35	17.40	17.35	-0.40	1	24815
10:11:27	17.35	17.40	17.35	-0.40	2	24814
10:11:27	17.35	17.40	17.40	-0.35	5	24812
10:11:25	17.35	17.40	17.35	-0.40	1	24807
10:11:25	17.35	17.40	17.40	-0.35	8	24806
10:11:22	17.35	17.40	17.35	-0.40	100	24798
10:11:20	17.35	17.40	17.40	-0.35	2	24698
10:11:19	17.35	17.40	17.35	-0.40	11	24696
10:11:18	17.35	17.40	17.35	-0.40	1	24685
10:11:17	17.35	17.40	17.35	-0.40	1	24684
10:11:13	17.35	17.40	17.35	-0.40	25	24683
10:11:11	17.35	17.40	17.35	-0.40	1	24658
10:11:09	17.35	17.40	17.35	-0.40	2	24657
10:11:06	17.35	17.40	17.35	-0.40	35	24655
10:11:06	17.35	17.40	17.35	-0.40	11	24620
10:11:06	17.35	17.40	17.35	-0.40	116	24609
10:11:06	17.35	17.40	17.35	-0.40	469	24493
10:11:06	17.35	17.40	17.35	-0.40	15	24024
10:11:06	17.35	17.40	17.35	-0.40	44	24009
10:11:06	17.35	17.40	17.35	-0.40	18	23965
10:11:06	17.35	17.40	17.35	-0.40	168	23947
10:11:06	17.35	17.40	17.35	-0.40	49	23779
10:11:01	17.35	17.40	17.35	-0.40	10	23730
10:11:00	17.35	17.40	17.35	-0.40	1	23720
10:10:59	17.35	17.40	17.40	-0.35	1	23719
10:10:53	17.35	17.40	17.35	-0.40	3	23718
10:10:52	17.35	17.40	17.35	-0.40	50	23715
10:10:51	17.35	17.40	17.40	-0.35	1	23665
10:10:50	17.35	17.40	17.35	-0.40	1	23664
10:10:49	17.35	17.40	17.35	-0.40	2	23663
10:10:47	17.35	17.40	17.40	-0.35	5	23661
10:10:42	17.35	17.40	17.35	-0.40	1	23656
10:10:39	17.35	17.40	17.40	-0.35	3	23655
10:10:37	17.35	17.40	17.35	-0.40	3	23652
10:10:36	17.35	17.40	17.40	-0.35	1	23649
10:10:34	17.35	17.40	17.35	-0.40	1	23648
10:10:34	17.35	17.40	17.35	-0.40	1	23647
10:10:30	17.35	17.40	17.35	-0.40	8	23646
10:10:27	17.35	17.40	17.35	-0.40	1	23638
10:10:26	17.35	17.40	17.35	-0.40	1	23637
10:10:24	17.35	17.40	17.35	-0.40	4	23636
10:10:22	17.35	17.40	17.35	-0.40	5	23632
10:10:16	17.35	17.40	17.35	-0.40	1	23627
10:10:14	17.35	17.40	17.35	-0.40	1	23626
10:10:10	17.35	17.40	17.35	-0.40	1	23625
10:10:06	17.35	17.40	17.35	-0.40	2	23624
10:09:58	17.35	17.40	17.35	-0.40	1	23622
10:09:57	17.35	17.40	17.35	-0.40	1	23621
10:09:53	17.35	17.40	17.35	-0.40	10	23620
10:09:50	17.35	17.40	17.35	-0.40	1	23610
10:09:48	17.35	17.40	17.40	-0.35	10	23609
10:09:40	17.35	17.40	17.40	-0.35	2	23599
10:09:40	17.35	17.40	17.35	-0.40	1	23597
10:09:31	17.35	17.40	17.35	-0.40	2	23596
10:09:29	17.35	17.40	17.35	-0.40	1	23594
10:09:29	17.35	17.40	17.35	-0.40	4	23593
10:09:28	17.35	17.40	17.35	-0.40	3	23589
10:09:26	17.35	17.40	17.40	-0.35	5	23586
10:09:26	17.35	17.40	17.35	-0.40	1	23581
10:09:22	17.35	17.40	17.35	-0.40	1	23580
10:09:21	17.35	17.40	17.40	-0.35	1	23579
10:09:15	17.35	17.40	17.35	-0.40	1	23578
10:09:14	17.35	17.40	17.35	-0.40	20	23577
10:09:08	17.35	17.40	17.35	-0.40	1	23557
10:09:05	17.35	17.40	17.35	-0.40	27	23556
10:09:05	17.35	17.40	17.35	-0.40	1	23529
10:09:01	17.35	17.40	17.35	-0.40	1	23528
10:08:54	17.35	17.40	17.35	-0.40	1	23527
10:08:53	17.35	17.40	17.40	-0.35	1	23526
10:08:47	17.35	17.40	17.35	-0.40	1	23525
10:08:43	17.35	17.40	17.40	-0.35	20	23524
10:08:42	17.35	17.40	17.35	-0.40	2	23504
10:08:40	17.35	17.40	17.40	-0.35	5	23502
10:08:39	17.35	17.40	17.35	-0.40	1	23497
10:08:36	17.35	17.40	17.40	-0.35	1	23496
10:08:32	17.35	17.40	17.35	-0.40	1	23495
10:08:29	17.35	17.40	17.40	-0.35	1	23494
10:08:25	17.35	17.40	17.35	-0.40	1	23493
10:08:20	17.35	17.40	17.40	-0.35	1	23492
10:08:18	17.35	17.40	17.40	-0.35	1	23491
10:08:17	17.35	17.40	17.35	-0.40	1	23490
10:08:15	17.35	17.40	17.40	-0.35	2	23489
10:08:10	17.35	17.40	17.35	-0.40	1	23487
10:08:09	17.35	17.40	17.35	-0.40	10	23486
10:08:09	17.35	17.40	17.35	-0.40	2	23476
10:08:03	17.35	17.40	17.35	-0.40	1	23474
10:08:02	17.35	17.40	17.40	-0.35	6	23473
10:08:00	17.35	17.40	17.40	-0.35	1	23467
10:07:54	17.35	17.40	17.35	-0.40	1	23466
10:07:53	17.35	17.40	17.35	-0.40	10	23465
10:07:50	17.35	17.40	17.40	-0.35	3	23455
10:07:50	17.35	17.40	17.35	-0.40	60	23452
10:07:50	17.35	17.40	17.40	-0.35	3	23392
10:07:49	17.35	17.40	17.35	-0.40	1	23389
10:07:44	17.35	17.40	17.35	-0.40	1	23388
10:07:42	17.35	17.40	17.40	-0.35	5	23387
10:07:34	17.35	17.40	17.40	-0.35	1	23382
10:07:33	17.35	17.40	17.35	-0.40	1	23381
10:07:29	17.35	17.40	17.40	-0.35	1	23380
10:07:23	17.35	17.40	17.35	-0.40	1	23379
10:07:19	17.35	17.40	17.40	-0.35	2	23378
10:07:12	17.35	17.40	17.35	-0.40	1	23376
10:07:10	17.35	17.40	17.35	-0.40	2	23375
10:07:04	17.35	17.40	17.35	-0.40	20	23373
10:07:01	17.35	17.40	17.35	-0.40	1	23353
10:06:53	17.35	17.40	17.40	-0.35	1	23352
10:06:53	17.35	17.40	17.40	-0.35	1	23351
10:06:50	17.35	17.40	17.35	-0.40	1	23350
10:06:50	17.35	17.40	17.35	-0.40	1	23349
10:06:42	17.35	17.40	17.40	-0.35	5	23348
10:06:40	17.35	17.40	17.35	-0.40	5	23343
10:06:38	17.35	17.40	17.35	-0.40	1	23338
10:06:37	17.35	17.40	17.35	-0.40	3	23337
10:06:26	17.35	17.40	17.35	-0.40	1	23334
10:06:21	17.35	17.40	17.40	-0.35	2	23333
10:06:15	17.35	17.40	17.35	-0.40	5	23331
10:06:14	17.35	17.40	17.35	-0.40	1	23326
10:06:08	17.35	17.40	17.35	-0.40	3	23325
10:06:04	17.35	17.40	17.35	-0.40	1	23322
10:06:02	17.35	17.40	17.35	-0.40	2	23321
10:06:01	17.35	17.40	17.40	-0.35	5	23319
10:06:00	17.35	17.40	17.40	-0.35	10	23314
10:06:00	17.35	17.40	17.40	-0.35	6	23304
10:05:58	17.35	17.40	17.40	-0.35	10	23298
10:05:58	17.35	17.40	17.40	-0.35	5	23288
10:05:57	17.40	17.45	17.40	-0.35	161	23283
10:05:57	17.40	17.45	17.40	-0.35	184	23122
10:05:57	17.40	17.45	17.40	-0.35	107	22938
10:05:57	17.40	17.45	17.40	-0.35	499	22831
10:05:53	17.40	17.45	17.40	-0.35	2	22332
10:05:53	17.40	17.45	17.40	-0.35	6	22330
10:05:51	17.40	17.45	17.40	-0.35	1	22324
10:05:47	17.40	17.45	17.40	-0.35	4	22323
10:05:44	17.40	17.45	17.40	-0.35	1	22319
10:05:43	17.40	17.45	17.40	-0.35	1	22318
10:05:35	17.40	17.45	17.40	-0.35	1	22317
10:05:26	17.40	17.45	17.45	-0.30	1	22316
10:05:23	17.40	17.45	17.40	-0.35	20	22315
10:05:23	17.40	17.45	17.40	-0.35	1	22295
10:05:14	17.40	17.45	17.45	-0.30	1	22294
10:04:54	17.40	17.45	17.45	-0.30	10	22293
10:04:48	17.40	17.45	17.40	-0.35	1	22283
10:04:47	17.40	17.45	17.40	-0.35	1	22282
10:04:43	17.40	17.45	17.45	-0.30	1	22281
10:04:37	17.40	17.45	17.40	-0.35	1	22280
10:04:31	17.40	17.45	17.45	-0.30	13	22279
10:04:29	17.40	17.45	17.45	-0.30	10	22266
10:04:27	17.40	17.45	17.40	-0.35	1	22256
10:04:24	17.40	17.45	17.45	-0.30	2	22255
10:04:17	17.40	17.45	17.40	-0.35	1	22253
10:04:10	17.40	17.45	17.40	-0.35	1	22252
10:04:07	17.40	17.45	17.40	-0.35	1	22251
10:04:06	17.40	17.45	17.40	-0.35	1	22250
10:04:04	17.40	17.45	17.40	-0.35	40	22249
10:04:04	17.40	17.45	17.45	-0.30	4	22209
10:03:57	17.40	17.45	17.40	-0.35	1	22205
10:03:47	17.40	17.45	17.40	-0.35	1	22204
10:03:44	17.40	17.45	17.40	-0.35	3	22203
10:03:39	17.40	17.45	17.40	-0.35	1	22200
10:03:30	17.40	17.45	17.40	-0.35	1	22199
10:03:22	17.40	17.45	17.40	-0.35	30	22198
10:03:21	17.40	17.45	17.40	-0.35	1	22168
10:03:12	17.40	17.45	17.40	-0.35	2	22167
10:03:12	17.40	17.45	17.40	-0.35	2	22165
10:03:08	17.40	17.45	17.40	-0.35	1	22163
10:03:03	17.40	17.45	17.40	-0.35	1	22162
10:02:54	17.40	17.45	17.40	-0.35	1	22161
10:02:53	17.40	17.45	17.45	-0.30	5	22160
10:02:44	17.40	17.45	17.40	-0.35	1	22155
10:02:42	17.40	17.45	17.40	-0.35	15	22154
10:02:34	17.40	17.45	17.40	-0.35	1	22139
10:02:33	17.40	17.45	17.45	-0.30	2	22138
10:02:29	17.40	17.45	17.40	-0.35	1	22136
10:02:29	17.40	17.45	17.45	-0.30	10	22135
10:02:25	17.40	17.45	17.40	-0.35	10	22125
10:02:24	17.40	17.45	17.40	-0.35	1	22115
10:02:14	17.40	17.45	17.40	-0.35	1	22114
10:02:04	17.40	17.45	17.40	-0.35	1	22113
10:01:55	17.40	17.45	17.40	-0.35	1	22112
10:01:54	17.40	17.45	17.40	-0.35	1	22111
10:01:46	17.40	17.45	17.40	-0.35	1	22110
10:01:38	17.40	17.45	17.45	-0.30	4	22109
10:01:37	17.40	17.45	17.40	-0.35	1	22105
10:01:33	17.40	17.45	17.40	-0.35	2	22104
10:01:29	17.40	17.45	17.40	-0.35	1	22102
10:01:23	17.40	17.45	17.40	-0.35	3	22101
10:01:20	17.40	17.45	17.40	-0.35	1	22098
10:01:19	17.40	17.45	17.45	-0.30	2	22097
10:01:18	17.40	17.45	17.45	-0.30	1	22095
10:01:16	17.40	17.45	17.40	-0.35	5	22094
10:01:12	17.40	17.45	17.40	-0.35	1	22089
10:01:12	17.40	17.45	17.40	-0.35	1	22088
10:01:04	17.40	17.45	17.40	-0.35	20	22087
10:01:03	17.40	17.45	17.40	-0.35	2	22067
10:01:01	17.40	17.45	17.45	-0.30	1	22065
10:00:54	17.40	17.45	17.40	-0.35	115	22064
10:00:53	17.40	17.45	17.40	-0.35	1	21949
10:00:50	17.40	17.45	17.40	-0.35	5	21948
10:00:46	17.40	17.45	17.40	-0.35	1	21943
10:00:39	17.40	17.45	17.40	-0.35	1	21942
10:00:32	17.40	17.45	17.45	-0.30	1	21941
10:00:32	17.40	17.45	17.40	-0.35	109	21940
10:00:32	17.40	17.45	17.40	-0.35	150	21831
10:00:32	17.40	17.45	17.40	-0.35	1	21681
10:00:26	17.40	17.45	17.45	-0.30	15	21680
10:00:24	17.40	17.45	17.40	-0.35	1	21665
10:00:21	17.40	17.45	17.40	-0.35	1	21664
10:00:17	17.40	17.45	17.40	-0.35	1	21663
10:00:11	17.40	17.45	17.40	-0.35	1	21662
10:00:07	17.40	17.45	17.40	-0.35	1	21661
10:00:07	17.40	17.45	17.45	-0.30	1	21660
10:00:03	17.40	17.45	17.40	-0.35	5	21659
10:00:00	17.40	17.45	17.40	-0.35	52	21654
09:59:59	17.40	17.45	17.40	-0.35	1	21602
09:59:52	17.40	17.45	17.40	-0.35	30	21601
09:59:50	17.40	17.45	17.45	-0.30	4	21571
09:59:49	17.40	17.45	17.40	-0.35	10	21567
09:59:47	17.40	17.45	17.40	-0.35	5	21557
09:59:46	17.40	17.45	17.40	-0.35	1	21552
09:59:33	17.40	17.45	17.40	-0.35	1	21551
09:59:21	17.40	17.45	17.40	-0.35	1	21550
09:59:16	17.40	17.45	17.40	-0.35	8	21549
09:59:16	17.40	17.45	17.40	-0.35	22	21541
09:59:16	17.40	17.45	17.40	-0.35	186	21519
09:59:16	17.40	17.45	17.40	-0.35	23	21333
09:59:16	17.40	17.45	17.40	-0.35	499	21310
09:59:08	17.40	17.45	17.40	-0.35	1	20811
09:59:07	17.40	17.45	17.40	-0.35	1	20810
09:59:05	17.40	17.45	17.45	-0.30	15	20809
09:59:01	17.40	17.45	17.40	-0.35	1	20794
09:59:00	17.40	17.45	17.40	-0.35	36	20793
09:58:57	17.40	17.45	17.40	-0.35	2	20757
09:58:56	17.40	17.45	17.45	-0.30	15	20755
09:58:54	17.40	17.45	17.45	-0.30	3	20740
09:58:51	17.40	17.45	17.40	-0.35	2	20737
09:58:49	17.40	17.45	17.40	-0.35	1	20735
09:58:49	17.40	17.45	17.40	-0.35	1	20734
09:58:49	17.40	17.45	17.40	-0.35	6	20733
09:58:41	17.40	17.45	17.40	-0.35	1	20727
09:58:37	17.40	17.45	17.40	-0.35	5	20726
09:58:34	17.40	17.45	17.40	-0.35	1	20721
09:58:19	17.40	17.45	17.45	-0.30	10	20720
09:58:10	17.40	17.45	17.45	-0.30	2	20710
09:58:09	17.40	17.45	17.40	-0.35	1	20708
09:57:58	17.40	17.45	17.40	-0.35	1	20707
09:57:44	17.40	17.45	17.45	-0.30	10	20706
09:57:42	17.40	17.45	17.45	-0.30	10	20696
09:57:38	17.40	17.45	17.45	-0.30	1	20686
09:57:36	17.40	17.45	17.40	-0.35	9	20685
09:57:30	17.40	17.45	17.40	-0.35	2	20676
09:57:25	17.40	17.45	17.45	-0.30	8	20674
09:57:23	17.40	17.45	17.45	-0.30	8	20666
09:57:23	17.40	17.45	17.45	-0.30	3	20658
09:57:23	17.40	17.45	17.40	-0.35	50	20655
09:57:23	17.40	17.45	17.40	-0.35	147	20605
09:57:23	17.40	17.45	17.40	-0.35	135	20458
09:57:22	17.40	17.45	17.40	-0.35	423	20323
09:57:16	17.40	17.45	17.45	-0.30	2	19900
09:57:12	17.40	17.45	17.40	-0.35	1	19898
09:57:04	17.40	17.45	17.40	-0.35	1	19897
09:57:02	17.40	17.45	17.45	-0.30	3	19896
09:56:57	17.40	17.45	17.45	-0.30	6	19893
09:56:52	17.40	17.45	17.45	-0.30	13	19887
09:56:36	17.40	17.45	17.45	-0.30	1	19874
09:56:25	17.40	17.45	17.45	-0.30	1	19873
09:56:23	17.40	17.45	17.45	-0.30	2	19872
09:56:23	17.40	17.45	17.45	-0.30	5	19870
09:56:23	17.40	17.45	17.45	-0.30	10	19865
09:56:18	17.40	17.45	17.45	-0.30	2	19855
09:56:14	17.40	17.45	17.45	-0.30	1	19853
09:56:00	17.40	17.45	17.45	-0.30	1	19852
09:55:57	17.40	17.45	17.40	-0.35	1	19851
09:55:56	17.40	17.45	17.45	-0.30	1	19850
09:55:51	17.40	17.45	17.45	-0.30	1	19849
09:55:50	17.40	17.45	17.45	-0.30	1	19848
09:55:46	17.40	17.45	17.45	-0.30	10	19847
09:55:19	17.40	17.45	17.45	-0.30	5	19837
09:55:19	17.40	17.45	17.45	-0.30	1	19832
09:55:13	17.40	17.45	17.45	-0.30	1	19831
09:55:07	17.40	17.45	17.45	-0.30	1	19830
09:55:05	17.40	17.45	17.45	-0.30	1	19829
09:55:03	17.40	17.45	17.45	-0.30	1	19828
09:54:51	17.40	17.45	17.45	-0.30	1	19827
09:54:40	17.40	17.45	17.40	-0.35	8	19826
09:54:34	17.40	17.45	17.45	-0.30	1	19818
09:54:10	17.40	17.45	17.45	-0.30	1	19817
09:54:08	17.40	17.45	17.40	-0.35	22	19816
09:53:58	17.40	17.45	17.45	-0.30	10	19794
09:53:55	17.40	17.45	17.45	-0.30	1	19784
09:53:33	17.40	17.45	17.40	-0.35	10	19783
09:53:32	17.40	17.45	17.45	-0.30	7	19773
09:53:26	17.40	17.45	17.45	-0.30	1	19766
09:53:19	17.40	17.45	17.45	-0.30	1	19765
09:53:10	17.40	17.45	17.40	-0.35	3	19764
09:53:04	17.40	17.45	17.45	-0.30	1	19761
09:53:00	17.40	17.45	17.40	-0.35	3	19760
09:52:53	17.40	17.45	17.40	-0.35	34	19757
09:52:38	17.40	17.45	17.40	-0.35	4	19723
09:52:36	17.40	17.45	17.45	-0.30	1	19719
09:52:29	17.40	17.45	17.40	-0.35	1	19718
09:52:29	17.40	17.45	17.45	-0.30	2	19717
09:52:25	17.40	17.45	17.45	-0.30	3	19715
09:52:24	17.40	17.45	17.40	-0.35	8	19712
09:52:24	17.40	17.45	17.40	-0.35	20	19704
09:52:20	17.40	17.45	17.45	-0.30	27	19684
09:52:20	17.40	17.45	17.45	-0.30	1	19657
09:52:13	17.40	17.45	17.40	-0.35	10	19656
09:51:52	17.40	17.45	17.45	-0.30	1	19646
09:51:43	17.40	17.45	17.45	-0.30	1	19645
09:51:38	17.40	17.45	17.40	-0.35	6	19644
09:51:35	17.40	17.45	17.40	-0.35	3	19638
09:51:08	17.40	17.45	17.45	-0.30	4	19635
09:50:52	17.40	17.45	17.45	-0.30	1	19631
09:50:49	17.40	17.45	17.45	-0.30	3	19630
09:50:41	17.40	17.45	17.45	-0.30	1	19627
09:50:40	17.40	17.45	17.45	-0.30	1	19626
09:50:26	17.40	17.45	17.45	-0.30	2	19625
09:50:21	17.40	17.45	17.45	-0.30	1	19623
09:50:20	17.40	17.45	17.40	-0.35	1	19622
09:50:13	17.40	17.45	17.45	-0.30	10	19621
09:50:11	17.40	17.45	17.45	-0.30	1	19611
09:50:05	17.40	17.45	17.45	-0.30	1	19610
09:50:02	17.40	17.45	17.45	-0.30	1	19609
09:50:01	17.40	17.45	17.45	-0.30	3	19608
09:50:00	17.40	17.45	17.45	-0.30	1	19605
09:49:55	17.40	17.45	17.45	-0.30	1	19604
09:49:53	17.40	17.45	17.45	-0.30	1	19603
09:49:48	17.40	17.45	17.45	-0.30	1	19602
09:49:44	17.40	17.45	17.45	-0.30	5	19601
09:49:43	17.40	17.45	17.45	-0.30	5	19596
09:49:36	17.40	17.45	17.45	-0.30	1	19591
09:49:36	17.40	17.45	17.45	-0.30	1	19590
09:49:35	17.40	17.45	17.45	-0.30	1	19589
09:49:26	17.40	17.45	17.45	-0.30	1	19588
09:49:21	17.40	17.45	17.45	-0.30	1	19587
09:49:21	17.40	17.45	17.45	-0.30	5	19586
09:49:16	17.40	17.45	17.45	-0.30	5	19581
09:49:12	17.45	17.50	17.45	-0.30	1	19576
09:49:11	17.45	17.50	17.45	-0.30	1	19575
09:49:07	17.40	17.50	17.50	-0.25	1	19574
09:49:04	17.40	17.50	17.40	-0.35	20	19573
09:49:02	17.45	17.50	17.45	-0.30	1	19553
09:48:59	17.45	17.50	17.45	-0.30	17	19552
09:48:59	17.40	17.45	17.45	-0.30	33	19535
09:48:59	17.40	17.45	17.45	-0.30	2	19502
09:48:58	17.40	17.45	17.45	-0.30	1	19500
09:48:49	17.40	17.45	17.45	-0.30	1	19499
09:48:49	17.40	17.45	17.45	-0.30	20	19498
09:48:48	17.40	17.45	17.45	-0.30	1	19478
09:48:47	17.40	17.45	17.40	-0.35	20	19477
09:48:45	17.40	17.45	17.45	-0.30	1	19457
09:48:43	17.40	17.45	17.45	-0.30	40	19456
09:48:39	17.40	17.45	17.45	-0.30	5	19416
09:48:35	17.40	17.45	17.45	-0.30	12	19411
09:48:32	17.40	17.45	17.45	-0.30	10	19399
09:48:32	17.40	17.45	17.45	-0.30	10	19389
09:48:29	17.40	17.45	17.45	-0.30	1	19379
09:48:28	17.45	17.50	17.45	-0.30	1	19378
09:48:28	17.40	17.45	17.45	-0.30	1	19377
09:48:25	17.45	17.50	17.45	-0.30	5	19376
09:48:23	17.45	17.50	17.45	-0.30	1	19371
09:48:21	17.45	17.50	17.45	-0.30	1	19370
09:48:21	17.45	17.50	17.45	-0.30	1	19369
09:48:17	17.45	17.50	17.45	-0.30	1	19368
09:48:16	17.45	17.50	17.45	-0.30	16	19367
09:48:16	17.45	17.50	17.45	-0.30	2	19351
09:48:16	17.40	17.45	17.45	-0.30	3	19349
09:48:16	17.40	17.45	17.45	-0.30	1	19346
09:48:13	17.40	17.45	17.45	-0.30	1	19345
09:48:09	17.40	17.45	17.45	-0.30	2	19344
09:48:09	17.40	17.45	17.45	-0.30	1	19342
09:48:07	17.40	17.45	17.45	-0.30	1	19341
09:48:00	17.40	17.45	17.45	-0.30	5	19340
09:47:58	17.40	17.45	17.45	-0.30	3	19335
09:47:48	17.40	17.45	17.45	-0.30	5	19332
09:47:45	17.40	17.45	17.45	-0.30	1	19327
09:47:43	17.40	17.45	17.45	-0.30	1	19326
09:47:38	17.40	17.45	17.45	-0.30	1	19325
09:47:36	17.40	17.45	17.45	-0.30	1	19324
09:47:30	17.40	17.45	17.45	-0.30	1	19323
09:47:21	17.45	17.50	17.45	-0.30	349	19322
09:47:21	17.45	17.50	17.45	-0.30	239	18973
09:47:21	17.45	17.50	17.45	-0.30	20	18734
09:47:21	17.45	17.50	17.45	-0.30	2	18714
09:47:21	17.45	17.50	17.45	-0.30	39	18712
09:47:12	17.45	17.50	17.50	-0.25	5	18673
09:47:02	17.45	17.50	17.45	-0.30	32	18668
09:46:55	17.45	17.50	17.50	-0.25	7	18636
09:46:54	17.45	17.50	17.50	-0.25	7	18629
09:46:54	17.45	17.50	17.50	-0.25	52	18622
09:46:54	17.45	17.50	17.50	-0.25	10	18570
09:46:54	17.45	17.50	17.50	-0.25	36	18560
09:46:54	17.40	17.45	17.45	-0.30	350	18524
09:46:54	17.40	17.45	17.45	-0.30	107	18174
09:46:54	17.40	17.45	17.45	-0.30	350	18067
09:46:54	17.40	17.45	17.45	-0.30	350	17717
09:46:53	17.40	17.45	17.40	-0.35	1	17367
09:46:44	17.40	17.45	17.40	-0.35	1	17366
09:46:38	17.40	17.45	17.40	-0.35	2	17365
09:46:36	17.40	17.45	17.40	-0.35	1	17363
09:46:27	17.40	17.45	17.40	-0.35	1	17362
09:46:19	17.40	17.45	17.40	-0.35	1	17361
09:46:17	17.40	17.45	17.45	-0.30	10	17360
09:46:11	17.40	17.45	17.40	-0.35	2	17350
09:46:09	17.40	17.45	17.40	-0.35	1	17348
09:46:09	17.40	17.45	17.40	-0.35	1	17347
09:46:09	17.40	17.45	17.40	-0.35	5	17346
09:46:04	17.40	17.45	17.40	-0.35	1	17341
09:46:01	17.40	17.45	17.40	-0.35	1	17340
09:45:53	17.40	17.45	17.40	-0.35	1	17339
09:45:46	17.40	17.45	17.40	-0.35	1	17338
09:45:46	17.40	17.45	17.40	-0.35	2	17337
09:45:38	17.40	17.45	17.40	-0.35	1	17335
09:45:32	17.40	17.45	17.40	-0.35	5	17334
09:45:31	17.40	17.45	17.40	-0.35	1	17329
09:45:21	17.40	17.45	17.40	-0.35	1	17328
09:45:19	17.40	17.45	17.45	-0.30	5	17327
09:45:19	17.40	17.45	17.40	-0.35	1	17322
09:45:14	17.40	17.45	17.40	-0.35	2	17321
09:45:14	17.40	17.45	17.45	-0.30	3	17319
09:45:04	17.40	17.45	17.40	-0.35	1	17316
09:44:59	17.40	17.45	17.45	-0.30	1	17315
09:44:54	17.40	17.45	17.40	-0.35	1	17314
09:44:52	17.40	17.45	17.45	-0.30	1	17313
09:44:47	17.40	17.45	17.40	-0.35	1	17312
09:44:45	17.40	17.45	17.40	-0.35	16	17311
09:44:40	17.40	17.45	17.40	-0.35	2	17295
09:44:37	17.40	17.45	17.40	-0.35	1	17293
09:44:31	17.40	17.45	17.40	-0.35	1	17292
09:44:25	17.40	17.45	17.40	-0.35	1	17291
09:44:24	17.40	17.45	17.40	-0.35	1	17290
09:44:21	17.40	17.45	17.40	-0.35	1	17289
09:44:18	17.40	17.45	17.45	-0.30	1	17288
09:44:17	17.40	17.45	17.40	-0.35	2	17287
09:44:17	17.40	17.45	17.40	-0.35	32	17285
09:44:17	17.40	17.45	17.40	-0.35	1	17253
09:44:15	17.40	17.45	17.45	-0.30	1	17252
09:44:14	17.40	17.45	17.40	-0.35	1	17251
09:44:11	17.40	17.45	17.40	-0.35	2	17250
09:44:06	17.40	17.45	17.40	-0.35	2	17248
09:44:03	17.40	17.45	17.45	-0.30	1	17246
09:44:02	17.40	17.45	17.45	-0.30	1	17245
09:43:57	17.40	17.45	17.45	-0.30	1	17244
09:43:56	17.40	17.45	17.40	-0.35	1	17243
09:43:55	17.40	17.45	17.40	-0.35	1	17242
09:43:49	17.40	17.45	17.40	-0.35	2	17241
09:43:48	17.40	17.45	17.40	-0.35	1	17239
09:43:40	17.40	17.45	17.40	-0.35	1	17238
09:43:30	17.40	17.45	17.40	-0.35	1	17237
09:43:30	17.40	17.45	17.40	-0.35	1	17236
09:43:25	17.40	17.45	17.40	-0.35	2	17235
09:43:23	17.40	17.45	17.40	-0.35	4	17233
09:43:22	17.40	17.45	17.40	-0.35	1	17229
09:43:15	17.40	17.45	17.45	-0.30	1	17228
09:43:12	17.40	17.45	17.40	-0.35	2	17227
09:43:04	17.40	17.45	17.40	-0.35	1	17225
09:43:01	17.40	17.45	17.40	-0.35	2	17224
09:42:57	17.40	17.45	17.40	-0.35	1	17222
09:42:55	17.40	17.45	17.45	-0.30	10	17221
09:42:52	17.40	17.45	17.40	-0.35	1	17211
09:42:51	17.40	17.45	17.40	-0.35	2	17210
09:42:49	17.40	17.45	17.40	-0.35	3	17208
09:42:43	17.40	17.45	17.40	-0.35	2	17205
09:42:41	17.40	17.45	17.40	-0.35	1	17203
09:42:35	17.40	17.45	17.40	-0.35	1	17202
09:42:31	17.40	17.45	17.40	-0.35	1	17201
09:42:27	17.40	17.45	17.40	-0.35	2	17200
09:42:25	17.40	17.45	17.40	-0.35	1	17198
09:42:19	17.40	17.45	17.40	-0.35	2	17197
09:42:18	17.40	17.45	17.45	-0.30	2	17195
09:42:14	17.40	17.45	17.40	-0.35	4	17193
09:42:11	17.40	17.45	17.40	-0.35	2	17189
09:42:10	17.40	17.45	17.40	-0.35	2	17187
09:42:05	17.40	17.45	17.40	-0.35	1	17185
09:42:05	17.40	17.45	17.40	-0.35	1	17184
09:42:01	17.40	17.45	17.40	-0.35	2	17183
09:41:57	17.40	17.45	17.45	-0.30	1	17181
09:41:52	17.40	17.45	17.45	-0.30	10	17180
09:41:51	17.40	17.45	17.40	-0.35	60	17170
09:41:51	17.40	17.45	17.40	-0.35	2	17110
09:41:50	17.40	17.45	17.45	-0.30	1	17108
09:41:47	17.40	17.45	17.40	-0.35	1	17107
09:41:45	17.40	17.45	17.40	-0.35	2	17106
09:41:44	17.40	17.45	17.45	-0.30	2	17104
09:41:43	17.40	17.45	17.40	-0.35	1	17102
09:41:42	17.40	17.45	17.40	-0.35	1	17101
09:41:42	17.40	17.45	17.40	-0.35	1	17100
09:41:42	17.40	17.45	17.40	-0.35	1	17099
09:41:39	17.45	17.50	17.45	-0.30	249	17098
09:41:39	17.45	17.50	17.45	-0.30	13	16849
09:41:39	17.45	17.50	17.45	-0.30	20	16836
09:41:39	17.45	17.50	17.45	-0.30	230	16816
09:41:39	17.45	17.50	17.45	-0.30	10	16586
09:41:39	17.45	17.50	17.45	-0.30	52	16576
09:41:39	17.45	17.50	17.45	-0.30	44	16524
09:41:39	17.45	17.50	17.45	-0.30	78	16480
09:41:39	17.45	17.50	17.45	-0.30	78	16402
09:41:39	17.45	17.50	17.45	-0.30	210	16324
09:41:39	17.45	17.50	17.45	-0.30	499	16114
09:41:36	17.45	17.50	17.45	-0.30	1	15615
09:41:36	17.45	17.50	17.45	-0.30	53	15614
09:41:36	17.45	17.50	17.45	-0.30	108	15561
09:41:36	17.45	17.50	17.45	-0.30	13	15453
09:41:36	17.45	17.50	17.45	-0.30	250	15440
09:41:33	17.45	17.50	17.45	-0.30	2	15190
09:41:25	17.45	17.50	17.45	-0.30	2	15188
09:41:21	17.45	17.50	17.45	-0.30	2	15186
09:41:18	17.45	17.50	17.45	-0.30	1	15184
09:41:18	17.45	17.50	17.45	-0.30	1	15183
09:41:17	17.45	17.50	17.45	-0.30	5	15182
09:41:14	17.45	17.50	17.45	-0.30	1	15177
09:41:12	17.45	17.50	17.45	-0.30	1	15176
09:41:09	17.45	17.50	17.45	-0.30	5	15175
09:41:08	17.45	17.50	17.45	-0.30	2	15170
09:41:07	17.45	17.50	17.45	-0.30	1	15168
09:41:04	17.45	17.50	17.45	-0.30	2	15167
09:41:04	17.45	17.50	17.45	-0.30	2	15165
09:41:03	17.45	17.50	17.45	-0.30	31	15163
09:40:55	17.45	17.50	17.45	-0.30	2	15132
09:40:53	17.45	17.50	17.50	-0.25	10	15130
09:40:49	17.45	17.50	17.45	-0.30	1	15120
09:40:44	17.45	17.50	17.45	-0.30	1	15119
09:40:43	17.45	17.50	17.45	-0.30	2	15118
09:40:41	17.45	17.50	17.50	-0.25	10	15116
09:40:40	17.45	17.50	17.45	-0.30	8	15106
09:40:40	17.45	17.50	17.45	-0.30	2	15098
09:40:31	17.45	17.50	17.45	-0.30	1	15096
09:40:29	17.45	17.50	17.45	-0.30	1	15095
09:40:25	17.45	17.50	17.45	-0.30	2	15094
09:40:24	17.45	17.50	17.45	-0.30	20	15092
09:40:24	17.45	17.50	17.45	-0.30	60	15072
09:40:24	17.45	17.50	17.45	-0.30	164	15012
09:40:24	17.45	17.50	17.45	-0.30	183	14848
09:40:21	17.45	17.50	17.45	-0.30	1	14665
09:40:15	17.45	17.50	17.45	-0.30	2	14664
09:40:15	17.45	17.50	17.50	-0.25	1	14662
09:40:09	17.45	17.50	17.50	-0.25	1	14661
09:40:06	17.45	17.50	17.45	-0.30	2	14660
09:40:04	17.45	17.50	17.45	-0.30	2	14658
09:40:02	17.45	17.50	17.45	-0.30	25	14656
09:39:59	17.45	17.50	17.45	-0.30	2	14631
09:39:59	17.45	17.50	17.50	-0.25	10	14629
09:39:55	17.45	17.50	17.45	-0.30	1	14619
09:39:51	17.45	17.50	17.50	-0.25	1	14618
09:39:49	17.45	17.50	17.45	-0.30	2	14617
09:39:48	17.45	17.50	17.45	-0.30	10	14615
09:39:44	17.45	17.50	17.50	-0.25	15	14605
09:39:44	17.45	17.50	17.50	-0.25	1	14590
09:39:44	17.45	17.50	17.45	-0.30	2	14589
09:39:41	17.45	17.50	17.45	-0.30	1	14587
09:39:40	17.45	17.50	17.45	-0.30	10	14586
09:39:37	17.45	17.50	17.45	-0.30	1	14576
09:39:34	17.45	17.50	17.45	-0.30	2	14575
09:39:28	17.45	17.50	17.45	-0.30	1	14573
09:39:21	17.45	17.50	17.45	-0.30	2	14572
09:39:21	17.45	17.50	17.50	-0.25	5	14570
09:39:21	17.45	17.50	17.45	-0.30	2	14565
09:39:20	17.45	17.50	17.50	-0.25	2	14563
09:39:19	17.45	17.50	17.50	-0.25	1	14561
09:39:17	17.45	17.50	17.50	-0.25	1	14560
09:39:17	17.45	17.50	17.50	-0.25	3	14559
09:39:16	17.45	17.50	17.45	-0.30	5	14556
09:39:13	17.45	17.50	17.45	-0.30	3	14551
09:39:05	17.45	17.50	17.50	-0.25	1	14548
09:39:03	17.45	17.50	17.45	-0.30	1	14547
09:39:00	17.45	17.50	17.45	-0.30	8	14546
09:38:59	17.45	17.50	17.45	-0.30	2	14538
09:38:58	17.45	17.50	17.45	-0.30	7	14536
09:38:56	17.45	17.50	17.45	-0.30	1	14529
09:38:49	17.45	17.50	17.45	-0.30	5	14528
09:38:48	17.45	17.50	17.45	-0.30	2	14523
09:38:47	17.45	17.50	17.45	-0.30	15	14521
09:38:41	17.45	17.50	17.45	-0.30	1	14506
09:38:41	17.45	17.50	17.45	-0.30	1	14505
09:38:40	17.45	17.50	17.50	-0.25	10	14504
09:38:39	17.45	17.50	17.50	-0.25	1	14494
09:38:39	17.45	17.50	17.45	-0.30	1	14493
09:38:37	17.45	17.50	17.45	-0.30	1	14492
09:38:29	17.45	17.50	17.45	-0.30	1	14491
09:38:27	17.45	17.50	17.45	-0.30	1	14490
09:38:25	17.45	17.50	17.45	-0.30	2	14489
09:38:23	17.45	17.50	17.45	-0.30	1	14487
09:38:18	17.45	17.50	17.45	-0.30	1	14486
09:38:16	17.45	17.50	17.45	-0.30	2	14485
09:38:15	17.45	17.50	17.45	-0.30	1	14483
09:38:09	17.45	17.50	17.45	-0.30	5	14482
09:38:09	17.45	17.50	17.45	-0.30	1	14477
09:38:08	17.45	17.50	17.45	-0.30	1	14476
09:38:08	17.45	17.50	17.45	-0.30	1	14475
09:38:08	17.45	17.50	17.50	-0.25	4	14474
09:37:59	17.45	17.50	17.45	-0.30	2	14470
09:37:57	17.45	17.50	17.45	-0.30	1	14468
09:37:57	17.45	17.50	17.45	-0.30	5	14467
09:37:56	17.45	17.50	17.45	-0.30	1	14462
09:37:52	17.45	17.50	17.45	-0.30	1	14461
09:37:52	17.45	17.50	17.45	-0.30	2	14460
09:37:52	17.45	17.50	17.50	-0.25	2	14458
09:37:51	17.45	17.50	17.45	-0.30	1	14456
09:37:42	17.45	17.50	17.45	-0.30	2	14455
09:37:33	17.45	17.50	17.45	-0.30	2	14453
09:37:33	17.45	17.50	17.50	-0.25	5	14451
09:37:28	17.45	17.50	17.45	-0.30	1	14446
09:37:24	17.45	17.50	17.45	-0.30	1	14445
09:37:17	17.45	17.50	17.45	-0.30	1	14444
09:37:12	17.45	17.50	17.45	-0.30	2	14443
09:37:11	17.45	17.50	17.45	-0.30	2	14441
09:37:10	17.45	17.50	17.45	-0.30	1	14439
09:37:06	17.45	17.50	17.50	-0.25	1	14438
09:37:04	17.45	17.50	17.45	-0.30	1	14437
09:37:03	17.45	17.50	17.45	-0.30	1	14436
09:36:56	17.45	17.50	17.45	-0.30	2	14435
09:36:54	17.45	17.50	17.50	-0.25	3	14433
09:36:52	17.45	17.50	17.45	-0.30	2	14430
09:36:49	17.45	17.50	17.45	-0.30	1	14428
09:36:41	17.45	17.50	17.50	-0.25	1	14427
09:36:40	17.45	17.50	17.45	-0.30	1	14426
09:36:36	17.45	17.50	17.45	-0.30	2	14425
09:36:34	17.45	17.50	17.45	-0.30	2	14423
09:36:28	17.45	17.50	17.45	-0.30	100	14421
09:36:25	17.45	17.50	17.45	-0.30	2	14321
09:36:23	17.45	17.50	17.50	-0.25	1	14319
09:36:19	17.45	17.50	17.50	-0.25	1	14318
09:36:18	17.45	17.50	17.45	-0.30	1	14317
09:36:16	17.45	17.50	17.45	-0.30	1	14316
09:36:16	17.45	17.50	17.50	-0.25	20	14315
09:36:14	17.45	17.50	17.45	-0.30	1	14295
09:36:14	17.45	17.50	17.45	-0.30	2	14294
09:36:14	17.45	17.50	17.50	-0.25	5	14292
09:36:13	17.45	17.50	17.50	-0.25	3	14287
09:36:12	17.45	17.50	17.45	-0.30	2	14284
09:36:12	17.45	17.50	17.45	-0.30	1	14282
09:36:05	17.45	17.50	17.45	-0.30	2	14281
09:36:01	17.45	17.50	17.45	-0.30	5	14279
09:36:00	17.45	17.50	17.45	-0.30	5	14274
09:35:58	17.45	17.50	17.45	-0.30	1	14269
09:35:56	17.45	17.50	17.45	-0.30	1	14268
09:35:50	17.45	17.50	17.45	-0.30	1	14267
09:35:47	17.45	17.50	17.45	-0.30	1	14266
09:35:42	17.45	17.50	17.45	-0.30	2	14265
09:35:42	17.45	17.50	17.45	-0.30	2	14263
09:35:36	17.45	17.50	17.45	-0.30	1	14261
09:35:27	17.45	17.50	17.45	-0.30	2	14260
09:35:26	17.45	17.50	17.45	-0.30	2	14258
09:35:24	17.45	17.50	17.45	-0.30	10	14256
09:35:21	17.45	17.50	17.45	-0.30	5	14246
09:35:19	17.45	17.50	17.45	-0.30	1	14241
09:35:12	17.45	17.50	17.45	-0.30	2	14240
09:35:07	17.45	17.50	17.45	-0.30	2	14238
09:35:06	17.45	17.50	17.50	-0.25	3	14236
09:35:04	17.45	17.50	17.50	-0.25	10	14233
09:35:02	17.45	17.50	17.45	-0.30	2	14223
09:34:54	17.45	17.50	17.50	-0.25	2	14221
09:34:54	17.45	17.50	17.50	-0.25	2	14219
09:34:53	17.45	17.50	17.45	-0.30	1	14217
09:34:52	17.45	17.50	17.45	-0.30	5	14216
09:34:45	17.45	17.50	17.45	-0.30	1	14211
09:34:45	17.45	17.50	17.45	-0.30	2	14210
09:34:44	17.45	17.50	17.45	-0.30	1	14208
09:34:41	17.45	17.50	17.45	-0.30	1	14207
09:34:38	17.45	17.50	17.45	-0.30	1	14206
09:34:35	17.45	17.50	17.45	-0.30	1	14205
09:34:31	17.45	17.50	17.45	-0.30	1	14204
09:34:26	17.45	17.50	17.45	-0.30	1	14203
09:34:22	17.45	17.50	17.45	-0.30	2	14202
09:34:21	17.45	17.50	17.45	-0.30	1	14200
09:34:19	17.45	17.50	17.50	-0.25	2	14199
09:34:15	17.45	17.50	17.50	-0.25	1	14197
09:34:14	17.45	17.50	17.45	-0.30	1	14196
09:34:13	17.45	17.50	17.45	-0.30	2	14195
09:34:08	17.45	17.50	17.50	-0.25	1	14193
09:34:06	17.45	17.50	17.45	-0.30	10	14192
09:34:05	17.45	17.50	17.45	-0.30	1	14182
09:34:03	17.45	17.50	17.50	-0.25	2	14181
09:33:59	17.45	17.50	17.50	-0.25	5	14179
09:33:59	17.45	17.50	17.50	-0.25	1	14174
09:33:57	17.45	17.50	17.45	-0.30	2	14173
09:33:56	17.45	17.50	17.45	-0.30	2	14171
09:33:56	17.45	17.50	17.45	-0.30	1	14169
09:33:52	17.45	17.50	17.50	-0.25	10	14168
09:33:46	17.45	17.50	17.45	-0.30	1	14158
09:33:45	17.45	17.50	17.50	-0.25	2	14157
09:33:42	17.45	17.50	17.50	-0.25	5	14155
09:33:41	17.45	17.50	17.50	-0.25	1	14150
09:33:38	17.45	17.50	17.45	-0.30	1	14149
09:33:37	17.45	17.50	17.50	-0.25	2	14148
09:33:35	17.45	17.50	17.45	-0.30	2	14146
09:33:29	17.45	17.50	17.45	-0.30	2	14144
09:33:27	17.45	17.50	17.45	-0.30	2	14142
09:33:23	17.45	17.50	17.50	-0.25	1	14140
09:33:20	17.45	17.50	17.50	-0.25	3	14139
09:33:19	17.45	17.50	17.45	-0.30	1	14136
09:33:17	17.45	17.50	17.45	-0.30	1	14135
09:33:15	17.45	17.50	17.45	-0.30	1	14134
09:33:13	17.45	17.50	17.50	-0.25	5	14133
09:33:13	17.45	17.50	17.45	-0.30	1	14128
09:33:13	17.45	17.50	17.50	-0.25	1	14127
09:33:11	17.45	17.50	17.50	-0.25	7	14126
09:33:09	17.45	17.50	17.50	-0.25	5	14119
09:33:07	17.45	17.50	17.45	-0.30	1	14114
09:33:06	17.45	17.50	17.50	-0.25	2	14113
09:33:05	17.45	17.50	17.50	-0.25	1	14111
09:33:04	17.45	17.50	17.50	-0.25	10	14110
09:33:04	17.45	17.50	17.50	-0.25	2	14100
09:33:04	17.50	17.55	17.50	-0.25	91	14098
09:33:04	17.50	17.55	17.50	-0.25	1	14007
09:33:03	17.50	17.55	17.50	-0.25	111	14006
09:33:03	17.50	17.55	17.50	-0.25	86	13895
09:33:03	17.50	17.55	17.50	-0.25	150	13809
09:33:00	17.50	17.55	17.50	-0.25	1	13659
09:33:00	17.50	17.55	17.50	-0.25	4	13658
09:33:00	17.50	17.55	17.50	-0.25	99	13654
09:33:00	17.50	17.55	17.50	-0.25	100	13555
09:32:57	17.50	17.55	17.50	-0.25	19	13455
09:32:57	17.50	17.55	17.50	-0.25	61	13436
09:32:57	17.50	17.55	17.50	-0.25	5	13375
09:32:56	17.50	17.55	17.50	-0.25	4	13370
09:32:56	17.50	17.55	17.50	-0.25	25	13366
09:32:56	17.50	17.55	17.50	-0.25	26	13341
09:32:56	17.50	17.55	17.50	-0.25	62	13315
09:32:56	17.50	17.55	17.50	-0.25	47	13253
09:32:56	17.50	17.55	17.50	-0.25	3	13206
09:32:50	17.50	17.55	17.50	-0.25	2	13203
09:32:49	17.50	17.55	17.55	-0.20	1	13201
09:32:48	17.50	17.55	17.50	-0.25	1	13200
09:32:45	17.50	17.55	17.50	-0.25	1	13199
09:32:45	17.50	17.55	17.55	-0.20	2	13198
09:32:43	17.50	17.55	17.50	-0.25	2	13196
09:32:38	17.50	17.55	17.50	-0.25	1	13194
09:32:36	17.50	17.55	17.50	-0.25	3	13193
09:32:31	17.50	17.55	17.50	-0.25	2	13190
09:32:28	17.50	17.55	17.50	-0.25	2	13188
09:32:22	17.50	17.55	17.50	-0.25	3	13186
09:32:21	17.50	17.55	17.55	-0.20	10	13183
09:32:15	17.50	17.55	17.50	-0.25	2	13173
09:32:13	17.50	17.55	17.50	-0.25	3	13171
09:32:08	17.50	17.55	17.50	-0.25	1	13168
09:32:05	17.50	17.55	17.50	-0.25	2	13167
09:32:02	17.50	17.55	17.55	-0.20	3	13165
09:32:01	17.50	17.55	17.50	-0.25	1	13162
09:31:56	17.50	17.55	17.50	-0.25	2	13161
09:31:51	17.50	17.55	17.50	-0.25	2	13159
09:31:50	17.50	17.55	17.50	-0.25	1	13157
09:31:43	17.50	17.55	17.50	-0.25	22	13156
09:31:43	17.50	17.55	17.50	-0.25	59	13134
09:31:43	17.50	17.55	17.50	-0.25	1	13075
09:31:39	17.50	17.55	17.55	-0.20	2	13074
09:31:37	17.50	17.55	17.55	-0.20	1	13072
09:31:36	17.50	17.55	17.50	-0.25	2	13071
09:31:31	17.50	17.55	17.55	-0.20	5	13069
09:31:29	17.50	17.55	17.50	-0.25	1	13064
09:31:26	17.50	17.55	17.50	-0.25	2	13063
09:31:21	17.50	17.55	17.50	-0.25	2	13061
09:31:14	17.50	17.55	17.55	-0.20	2	13059
09:31:14	17.50	17.55	17.50	-0.25	2	13057
09:31:13	17.50	17.55	17.50	-0.25	1	13055
09:31:10	17.50	17.55	17.50	-0.25	2	13054
09:31:04	17.50	17.55	17.50	-0.25	2	13052
09:31:03	17.50	17.55	17.50	-0.25	2	13050
09:30:54	17.50	17.55	17.50	-0.25	1	13048
09:30:47	17.50	17.55	17.50	-0.25	2	13047
09:30:44	17.50	17.55	17.50	-0.25	2	13045
09:30:42	17.50	17.55	17.50	-0.25	1	13043
09:30:42	17.50	17.55	17.55	-0.20	1	13042
09:30:39	17.50	17.55	17.50	-0.25	1	13041
09:30:32	17.50	17.55	17.50	-0.25	2	13040
09:30:31	17.50	17.55	17.55	-0.20	1	13038
09:30:25	17.50	17.55	17.50	-0.25	1	13037
09:30:24	17.50	17.55	17.50	-0.25	2	13036
09:30:19	17.50	17.55	17.55	-0.20	1	13034
09:30:18	17.50	17.55	17.50	-0.25	2	13033
09:30:18	17.50	17.55	17.50	-0.25	2	13031
09:30:15	17.50	17.55	17.50	-0.25	1	13029
09:30:08	17.50	17.55	17.50	-0.25	2	13028
09:30:04	17.50	17.55	17.55	-0.20	10	13026
09:30:03	17.50	17.55	17.55	-0.20	1	13016
09:30:02	17.50	17.55	17.50	-0.25	1	13015
09:30:01	17.50	17.55	17.55	-0.20	1	13014
09:29:59	17.50	17.55	17.50	-0.25	8	13013
09:29:59	17.50	17.55	17.50	-0.25	1	13005
09:29:53	17.50	17.55	17.50	-0.25	10	13004
09:29:51	17.50	17.55	17.50	-0.25	1	12994
09:29:47	17.50	17.55	17.50	-0.25	6	12993
09:29:44	17.50	17.55	17.50	-0.25	2	12987
09:29:43	17.50	17.55	17.50	-0.25	1	12985
09:29:38	17.50	17.55	17.50	-0.25	20	12984
09:29:38	17.50	17.55	17.55	-0.20	1	12964
09:29:34	17.50	17.55	17.55	-0.20	1	12963
09:29:33	17.50	17.55	17.55	-0.20	1	12962
09:29:33	17.50	17.55	17.50	-0.25	1	12961
09:29:28	17.50	17.55	17.55	-0.20	5	12960
09:29:26	17.50	17.55	17.55	-0.20	5	12955
09:29:25	17.50	17.55	17.50	-0.25	1	12950
09:29:24	17.50	17.55	17.50	-0.25	1	12949
09:29:20	17.50	17.55	17.55	-0.20	3	12948
09:29:19	17.50	17.55	17.50	-0.25	5	12945
09:29:17	17.50	17.55	17.50	-0.25	1	12940
09:29:16	17.50	17.55	17.50	-0.25	1	12939
09:29:11	17.50	17.55	17.50	-0.25	10	12938
09:29:08	17.50	17.55	17.50	-0.25	1	12928
09:29:00	17.50	17.55	17.50	-0.25	2	12927
09:28:53	17.50	17.55	17.50	-0.25	1	12925
09:28:46	17.50	17.55	17.50	-0.25	2	12924
09:28:45	17.50	17.55	17.50	-0.25	1	12922
09:28:38	17.50	17.55	17.50	-0.25	1	12921
09:28:28	17.50	17.55	17.55	-0.20	10	12920
09:28:28	17.50	17.55	17.50	-0.25	2	12910
09:28:26	17.50	17.55	17.50	-0.25	14	12908
09:28:20	17.50	17.55	17.50	-0.25	1	12894
09:28:15	17.50	17.55	17.55	-0.20	1	12893
09:28:14	17.50	17.55	17.50	-0.25	1	12892
09:28:10	17.50	17.55	17.50	-0.25	10	12891
09:28:05	17.50	17.55	17.50	-0.25	1	12881
09:28:04	17.50	17.55	17.50	-0.25	1	12880
09:27:57	17.50	17.55	17.50	-0.25	1	12879
09:27:49	17.50	17.55	17.50	-0.25	1	12878
09:27:45	17.50	17.55	17.55	-0.20	1	12877
09:27:42	17.50	17.55	17.50	-0.25	1	12876
09:27:35	17.50	17.55	17.50	-0.25	2	12875
09:27:28	17.50	17.55	17.55	-0.20	10	12873
09:27:26	17.50	17.55	17.50	-0.25	1	12863
09:27:25	17.50	17.55	17.55	-0.20	2	12862
09:27:19	17.50	17.55	17.50	-0.25	1	12860
09:27:17	17.50	17.55	17.55	-0.20	15	12859
09:27:11	17.50	17.55	17.55	-0.20	1	12844
09:26:43	17.50	17.55	17.55	-0.20	1	12843
09:26:41	17.50	17.55	17.50	-0.25	15	12842
09:26:41	17.50	17.55	17.50	-0.25	97	12827
09:26:39	17.50	17.55	17.55	-0.20	1	12730
09:26:36	17.50	17.55	17.55	-0.20	10	12729
09:26:36	17.50	17.55	17.55	-0.20	1	12719
09:26:36	17.50	17.55	17.55	-0.20	2	12718
09:26:35	17.50	17.55	17.50	-0.25	1	12716
09:26:30	17.50	17.55	17.55	-0.20	1	12715
09:26:30	17.50	17.55	17.55	-0.20	5	12714
09:26:28	17.50	17.55	17.55	-0.20	1	12709
09:26:28	17.50	17.55	17.55	-0.20	1	12708
09:26:15	17.50	17.55	17.55	-0.20	2	12707
09:25:55	17.50	17.55	17.55	-0.20	5	12705
09:25:53	17.50	17.55	17.55	-0.20	1	12700
09:25:52	17.50	17.55	17.55	-0.20	2	12699
09:25:30	17.50	17.55	17.55	-0.20	10	12697
09:25:21	17.50	17.55	17.50	-0.25	4	12687
09:25:04	17.50	17.55	17.50	-0.25	4	12683
09:24:45	17.50	17.55	17.50	-0.25	1	12679
09:24:39	17.50	17.55	17.50	-0.25	1	12678
09:24:28	17.50	17.55	17.50	-0.25	3	12677
09:24:25	17.50	17.55	17.50	-0.25	1	12674
09:24:23	17.50	17.55	17.55	-0.20	30	12673
09:24:18	17.50	17.55	17.50	-0.25	3	12643
09:24:09	17.50	17.55	17.50	-0.25	2	12640
09:24:01	17.50	17.55	17.55	-0.20	1	12638
09:23:56	17.50	17.55	17.55	-0.20	1	12637
09:23:52	17.50	17.55	17.50	-0.25	15	12636
09:23:51	17.50	17.55	17.50	-0.25	2	12621
09:23:51	17.50	17.55	17.55	-0.20	30	12619
09:23:46	17.50	17.55	17.50	-0.25	1	12589
09:23:42	17.50	17.55	17.55	-0.20	30	12588
09:23:38	17.50	17.55	17.55	-0.20	7	12558
09:23:36	17.50	17.55	17.55	-0.20	1	12551
09:23:30	17.50	17.55	17.55	-0.20	1	12550
09:23:29	17.50	17.55	17.55	-0.20	8	12549
09:23:26	17.50	17.55	17.55	-0.20	10	12541
09:23:25	17.50	17.55	17.55	-0.20	5	12531
09:23:20	17.50	17.55	17.55	-0.20	3	12526
09:23:15	17.50	17.55	17.55	-0.20	20	12523
09:23:08	17.50	17.55	17.55	-0.20	4	12503
09:23:02	17.50	17.55	17.50	-0.25	2	12499
09:22:52	17.50	17.55	17.55	-0.20	25	12497
09:22:48	17.50	17.55	17.50	-0.25	1	12472
09:22:48	17.50	17.55	17.50	-0.25	2	12471
09:22:46	17.50	17.55	17.55	-0.20	1	12469
09:22:43	17.50	17.55	17.50	-0.25	1	12468
09:22:28	17.50	17.55	17.50	-0.25	2	12467
09:22:19	17.50	17.55	17.50	-0.25	50	12465
09:22:19	17.50	17.55	17.50	-0.25	10	12415
09:22:02	17.50	17.55	17.50	-0.25	2	12405
09:22:01	17.50	17.55	17.50	-0.25	25	12403
09:22:01	17.50	17.55	17.50	-0.25	411	12378
09:21:59	17.50	17.55	17.50	-0.25	1	11967
09:21:58	17.50	17.55	17.50	-0.25	10	11966
09:21:57	17.50	17.55	17.50	-0.25	2	11956
09:21:52	17.50	17.55	17.50	-0.25	5	11954
09:21:52	17.50	17.55	17.50	-0.25	17	11949
09:21:52	17.45	17.50	17.50	-0.25	3	11932
09:21:50	17.45	17.50	17.50	-0.25	1	11929
09:21:48	17.50	17.55	17.50	-0.25	5	11928
09:21:45	17.50	17.55	17.50	-0.25	1	11923
09:21:44	17.50	17.55	17.50	-0.25	10	11922
09:21:44	17.50	17.55	17.50	-0.25	1	11912
09:21:44	17.45	17.50	17.50	-0.25	4	11911
09:21:41	17.50	17.55	17.50	-0.25	1	11907
09:21:36	17.50	17.55	17.50	-0.25	2	11906
09:21:36	17.50	17.55	17.50	-0.25	1	11904
09:21:35	17.50	17.55	17.50	-0.25	2	11903
09:21:34	17.50	17.55	17.50	-0.25	1	11901
09:21:29	17.50	17.55	17.50	-0.25	10	11900
09:21:28	17.45	17.55	17.55	-0.20	5	11890
09:21:25	17.45	17.55	17.45	-0.30	2	11885
09:21:21	17.50	17.55	17.50	-0.25	1	11883
09:21:18	17.45	17.55	17.45	-0.30	1	11882
09:21:16	17.50	17.55	17.50	-0.25	2	11881
09:21:15	17.50	17.55	17.50	-0.25	30	11879
09:21:12	17.45	17.55	17.55	-0.20	5	11849
09:21:09	17.50	17.55	17.50	-0.25	3	11844
09:21:08	17.50	17.55	17.50	-0.25	50	11841
09:21:08	17.50	17.55	17.50	-0.25	6	11791
09:21:07	17.50	17.55	17.50	-0.25	4	11785
09:21:07	17.50	17.55	17.50	-0.25	2	11781
09:21:07	17.50	17.55	17.50	-0.25	1	11779
09:21:06	17.45	17.55	17.55	-0.20	5	11778
09:21:06	17.45	17.50	17.50	-0.25	1	11773
09:21:05	17.50	17.55	17.50	-0.25	46	11772
09:21:05	17.45	17.50	17.50	-0.25	14	11726
09:21:03	17.45	17.50	17.50	-0.25	1	11712
09:21:02	17.45	17.50	17.50	-0.25	1	11711
09:21:02	17.45	17.50	17.50	-0.25	1	11710
09:21:00	17.45	17.50	17.50	-0.25	100	11709
09:21:00	17.45	17.50	17.50	-0.25	1	11609
09:20:59	17.45	17.50	17.50	-0.25	10	11608
09:20:58	17.45	17.50	17.50	-0.25	2	11598
09:20:57	17.45	17.50	17.50	-0.25	3	11596
09:20:56	17.45	17.50	17.50	-0.25	1	11593
09:20:54	17.45	17.50	17.50	-0.25	10	11592
09:20:54	17.45	17.50	17.50	-0.25	1	11582
09:20:54	17.45	17.50	17.50	-0.25	1	11581
09:20:53	17.45	17.50	17.50	-0.25	10	11580
09:20:53	17.45	17.50	17.50	-0.25	1	11570
09:20:51	17.45	17.50	17.50	-0.25	1	11569
09:20:51	17.45	17.50	17.50	-0.25	2	11568
09:20:49	17.45	17.50	17.50	-0.25	1	11566
09:20:49	17.45	17.50	17.50	-0.25	5	11565
09:20:45	17.45	17.50	17.50	-0.25	30	11560
09:20:44	17.45	17.50	17.50	-0.25	3	11530
09:20:43	17.45	17.50	17.50	-0.25	10	11527
09:20:43	17.45	17.50	17.50	-0.25	1	11517
09:20:03	17.45	17.50	17.50	-0.25	10	11516
09:20:01	17.45	17.50	17.45	-0.30	10	11506
09:19:58	17.45	17.50	17.50	-0.25	2	11496
09:19:58	17.45	17.50	17.50	-0.25	2	11494
09:19:57	17.45	17.50	17.50	-0.25	1	11492
09:19:56	17.45	17.50	17.45	-0.30	1	11491
09:19:56	17.45	17.50	17.50	-0.25	1	11490
09:19:56	17.45	17.50	17.45	-0.30	8	11489
09:19:53	17.45	17.50	17.50	-0.25	5	11481
09:19:52	17.45	17.50	17.50	-0.25	1	11476
09:19:51	17.45	17.50	17.50	-0.25	1	11475
09:19:50	17.45	17.50	17.50	-0.25	1	11474
09:19:49	17.45	17.50	17.50	-0.25	1	11473
09:19:47	17.45	17.50	17.50	-0.25	14	11472
09:19:47	17.45	17.50	17.50	-0.25	5	11458
09:19:46	17.45	17.50	17.50	-0.25	5	11453
09:19:45	17.45	17.50	17.50	-0.25	5	11448
09:19:43	17.45	17.50	17.50	-0.25	1	11443
09:19:42	17.45	17.50	17.50	-0.25	1	11442
09:19:37	17.45	17.50	17.50	-0.25	1	11441
09:19:33	17.45	17.50	17.50	-0.25	1	11440
09:19:33	17.45	17.50	17.50	-0.25	6	11439
09:19:32	17.45	17.50	17.50	-0.25	2	11433
09:19:31	17.45	17.50	17.50	-0.25	1	11431
09:19:31	17.45	17.50	17.50	-0.25	3	11430
09:19:30	17.45	17.50	17.50	-0.25	1	11427
09:19:30	17.45	17.50	17.50	-0.25	1	11426
09:19:29	17.45	17.50	17.50	-0.25	10	11425
09:19:29	17.45	17.50	17.50	-0.25	10	11415
09:19:24	17.45	17.50	17.50	-0.25	1	11405
09:19:18	17.45	17.50	17.50	-0.25	5	11404
09:19:16	17.45	17.50	17.50	-0.25	3	11399
09:19:16	17.45	17.50	17.50	-0.25	1	11396
09:19:13	17.45	17.50	17.50	-0.25	10	11395
09:19:12	17.45	17.50	17.50	-0.25	3	11385
09:19:10	17.45	17.50	17.50	-0.25	1	11382
09:19:08	17.45	17.50	17.50	-0.25	1	11381
09:19:05	17.45	17.50	17.50	-0.25	5	11380
09:19:00	17.45	17.50	17.45	-0.30	1	11375
09:18:59	17.45	17.50	17.50	-0.25	1	11374
09:18:59	17.45	17.50	17.50	-0.25	2	11373
09:18:58	17.45	17.50	17.50	-0.25	1	11371
09:18:50	17.45	17.50	17.50	-0.25	1	11370
09:18:45	17.45	17.50	17.50	-0.25	1	11369
09:18:42	17.45	17.50	17.45	-0.30	2	11368
09:18:40	17.45	17.50	17.50	-0.25	1	11366
09:18:37	17.45	17.50	17.45	-0.30	1	11365
09:18:36	17.45	17.50	17.50	-0.25	1	11364
09:18:36	17.45	17.50	17.50	-0.25	25	11363
09:18:34	17.45	17.50	17.50	-0.25	1	11338
09:18:28	17.45	17.50	17.50	-0.25	1	11337
09:18:27	17.45	17.50	17.50	-0.25	1	11336
09:18:26	17.45	17.50	17.50	-0.25	1	11335
09:18:23	17.45	17.50	17.50	-0.25	2	11334
09:18:22	17.45	17.50	17.50	-0.25	1	11332
09:18:22	17.45	17.50	17.50	-0.25	1	11331
09:18:18	17.45	17.50	17.50	-0.25	100	11330
09:18:15	17.45	17.50	17.50	-0.25	1	11230
09:18:14	17.45	17.50	17.50	-0.25	54	11229
09:18:14	17.45	17.50	17.50	-0.25	400	11175
09:18:11	17.45	17.50	17.45	-0.30	1	10775
09:18:10	17.45	17.50	17.45	-0.30	2	10774
09:17:36	17.45	17.50	17.45	-0.30	1	10772
09:17:36	17.45	17.50	17.45	-0.30	1	10771
09:17:32	17.45	17.50	17.50	-0.25	1	10770
09:17:28	17.45	17.50	17.45	-0.30	2	10769
09:17:27	17.45	17.50	17.50	-0.25	3	10767
09:17:24	17.45	17.50	17.50	-0.25	2	10764
09:17:22	17.45	17.50	17.50	-0.25	2	10762
09:17:20	17.45	17.50	17.50	-0.25	1	10760
09:17:20	17.45	17.50	17.45	-0.30	2	10759
09:17:19	17.45	17.50	17.50	-0.25	20	10757
09:17:19	17.45	17.50	17.45	-0.30	1	10737
09:17:18	17.45	17.50	17.50	-0.25	4	10736
09:17:14	17.45	17.50	17.50	-0.25	2	10732
09:17:13	17.45	17.50	17.45	-0.30	2	10730
09:17:13	17.45	17.50	17.45	-0.30	1	10728
09:17:13	17.45	17.50	17.50	-0.25	2	10727
09:17:07	17.45	17.50	17.50	-0.25	2	10725
09:17:07	17.45	17.50	17.50	-0.25	2	10723
09:17:06	17.45	17.50	17.50	-0.25	26	10721
09:17:05	17.45	17.50	17.45	-0.30	10	10695
09:17:04	17.45	17.50	17.45	-0.30	1	10685
09:17:04	17.45	17.50	17.50	-0.25	10	10684
09:17:04	17.45	17.50	17.45	-0.30	2	10674
09:17:03	17.45	17.50	17.45	-0.30	1	10672
09:17:00	17.45	17.50	17.45	-0.30	21	10671
09:16:57	17.45	17.50	17.45	-0.30	1	10650
09:16:55	17.45	17.50	17.45	-0.30	2	10649
09:16:55	17.45	17.50	17.45	-0.30	1	10647
09:16:53	17.45	17.50	17.50	-0.25	4	10646
09:16:49	17.45	17.50	17.50	-0.25	1	10642
09:16:48	17.45	17.50	17.45	-0.30	4	10641
09:16:48	17.45	17.50	17.45	-0.30	5	10637
09:16:47	17.45	17.50	17.45	-0.30	10	10632
09:16:46	17.45	17.50	17.50	-0.25	4	10622
09:16:46	17.45	17.50	17.45	-0.30	2	10618
09:16:44	17.45	17.50	17.50	-0.25	3	10616
09:16:44	17.45	17.50	17.50	-0.25	3	10613
09:16:42	17.45	17.50	17.45	-0.30	1	10610
09:16:41	17.45	17.50	17.45	-0.30	5	10609
09:16:41	17.45	17.50	17.50	-0.25	1	10604
09:16:13	17.45	17.50	17.45	-0.30	2	10603
09:16:13	17.45	17.50	17.50	-0.25	2	10601
09:16:12	17.45	17.50	17.50	-0.25	4	10599
09:16:12	17.45	17.50	17.50	-0.25	1	10595
09:16:12	17.45	17.50	17.50	-0.25	1	10594
09:16:10	17.45	17.50	17.50	-0.25	1	10593
09:16:10	17.50	17.55	17.50	-0.25	371	10592
09:16:10	17.50	17.55	17.50	-0.25	164	10221
09:16:08	17.50	17.55	17.50	-0.25	1	10057
09:16:08	17.50	17.55	17.50	-0.25	66	10056
09:16:08	17.50	17.55	17.50	-0.25	3	9990
09:16:08	17.50	17.55	17.50	-0.25	178	9987
09:16:08	17.50	17.55	17.55	-0.20	4	9809
09:16:08	17.50	17.55	17.55	-0.20	4	9805
09:16:08	17.50	17.55	17.50	-0.25	161	9801
09:16:08	17.50	17.55	17.50	-0.25	195	9640
09:16:06	17.50	17.55	17.50	-0.25	100	9445
09:16:05	17.50	17.55	17.50	-0.25	1	9345
09:16:04	17.50	17.55	17.55	-0.20	2	9344
09:16:02	17.50	17.55	17.50	-0.25	70	9342
09:16:00	17.50	17.55	17.50	-0.25	11	9272
09:16:00	17.50	17.55	17.55	-0.20	4	9261
09:16:00	17.50	17.55	17.50	-0.25	2	9257
09:15:59	17.50	17.55	17.55	-0.20	4	9255
09:15:54	17.50	17.55	17.55	-0.20	4	9251
09:15:53	17.50	17.55	17.55	-0.20	4	9247
09:15:53	17.50	17.55	17.50	-0.25	5	9243
09:15:50	17.50	17.55	17.55	-0.20	5	9238
09:15:50	17.50	17.55	17.50	-0.25	1	9233
09:15:48	17.50	17.55	17.55	-0.20	4	9232
09:15:44	17.50	17.55	17.50	-0.25	20	9228
09:15:43	17.50	17.55	17.50	-0.25	1	9208
09:15:43	17.50	17.55	17.50	-0.25	1	9207
09:15:41	17.50	17.55	17.55	-0.20	4	9206
09:15:37	17.50	17.55	17.55	-0.20	10	9202
09:15:36	17.50	17.55	17.55	-0.20	4	9192
09:15:35	17.50	17.55	17.55	-0.20	2	9188
09:15:35	17.50	17.55	17.55	-0.20	4	9186
09:15:06	17.50	17.55	17.55	-0.20	1	9182
09:15:02	17.50	17.55	17.55	-0.20	3	9181
09:14:59	17.50	17.55	17.55	-0.20	5	9178
09:14:53	17.50	17.55	17.50	-0.25	20	9173
09:14:52	17.50	17.55	17.50	-0.25	2	9153
09:14:50	17.50	17.55	17.55	-0.20	3	9151
09:14:46	17.50	17.55	17.50	-0.25	20	9148
09:14:44	17.50	17.55	17.50	-0.25	10	9128
09:14:40	17.50	17.55	17.50	-0.25	1	9118
09:14:40	17.50	17.55	17.55	-0.20	3	9117
09:14:38	17.50	17.55	17.50	-0.25	80	9114
09:14:35	17.50	17.55	17.50	-0.25	1	9034
09:14:30	17.50	17.55	17.55	-0.20	10	9033
09:14:28	17.50	17.55	17.55	-0.20	1	9023
09:13:40	17.55	17.60	17.60	-0.15	2	9022
09:13:40	17.55	17.60	17.60	-0.15	10	9020
09:13:38	17.55	17.60	17.60	-0.15	7	9010
09:13:35	17.55	17.60	17.55	-0.20	1	9003
09:13:14	17.55	17.60	17.60	-0.15	2	9002
09:13:09	17.55	17.60	17.60	-0.15	3	9000
09:12:34	17.55	17.60	17.60	-0.15	1	8997
09:12:31	17.55	17.60	17.60	-0.15	1	8996
09:12:30	17.55	17.60	17.55	-0.20	1	8995
09:12:27	17.55	17.60	17.60	-0.15	30	8994
09:12:14	17.55	17.60	17.55	-0.20	20	8964
09:12:09	17.55	17.60	17.60	-0.15	1	8944
09:11:51	17.55	17.60	17.60	-0.15	4	8943
09:11:50	17.55	17.60	17.60	-0.15	1	8939
09:11:49	17.55	17.60	17.55	-0.20	3	8938
09:11:47	17.55	17.60	17.60	-0.15	4	8935
09:11:43	17.55	17.60	17.60	-0.15	4	8931
09:11:43	17.55	17.60	17.60	-0.15	2	8927
09:11:30	17.55	17.60	17.60	-0.15	5	8925
09:10:49	17.60	17.65	17.65	-0.10	2	8920
09:10:48	17.60	17.65	17.65	-0.10	1	8918
09:10:46	17.60	17.65	17.65	-0.10	1	8917
09:10:43	17.60	17.65	17.65	-0.10	1	8916
09:10:41	17.60	17.65	17.65	-0.10	2	8915
09:10:36	17.60	17.65	17.65	-0.10	2	8913
09:10:34	17.60	17.65	17.65	-0.10	1	8911
09:10:33	17.60	17.65	17.65	-0.10	2	8910
09:10:30	17.60	17.65	17.65	-0.10	4	8908
09:10:27	17.60	17.65	17.65	-0.10	1	8904
09:10:26	17.60	17.65	17.65	-0.10	5	8903
09:10:21	17.60	17.65	17.65	-0.10	1	8898
09:10:21	17.60	17.65	17.65	-0.10	3	8897
09:10:20	17.60	17.65	17.65	-0.10	5	8894
09:10:19	17.60	17.65	17.65	-0.10	1	8889
09:10:16	17.60	17.65	17.60	-0.15	8	8888
09:10:15	17.60	17.65	17.65	-0.10	1	8880
09:10:13	17.60	17.65	17.65	-0.10	5	8879
09:10:03	17.60	17.65	17.65	-0.10	4	8874
09:09:59	17.60	17.65	17.65	-0.10	4	8870
09:09:45	17.60	17.65	17.65	-0.10	3	8866
09:09:44	17.60	17.65	17.60	-0.15	3	8863
09:09:38	17.60	17.65	17.60	-0.15	3	8860
09:09:32	17.60	17.65	17.65	-0.10	5	8857
09:09:30	17.60	17.65	17.60	-0.15	20	8852
09:09:30	17.60	17.65	17.65	-0.10	1	8832
09:08:50	17.60	17.65	17.65	-0.10	1	8831
09:08:48	17.60	17.65	17.65	-0.10	3	8830
09:08:47	17.60	17.65	17.60	-0.15	5	8827
09:08:46	17.60	17.65	17.65	-0.10	2	8822
09:08:46	17.60	17.65	17.65	-0.10	3	8820
09:08:43	17.60	17.65	17.65	-0.10	2	8817
09:08:43	17.60	17.65	17.60	-0.15	2	8815
09:08:39	17.60	17.65	17.65	-0.10	3	8813
09:08:35	17.60	17.65	17.60	-0.15	50	8810
09:08:35	17.60	17.65	17.65	-0.10	50	8760
09:08:34	17.60	17.65	17.65	-0.10	1	8710
09:08:29	17.60	17.65	17.65	-0.10	2	8709
09:08:23	17.60	17.65	17.60	-0.15	1	8707
09:08:21	17.60	17.65	17.65	-0.10	3	8706
09:08:18	17.60	17.65	17.65	-0.10	1	8703
09:08:12	17.60	17.65	17.60	-0.15	10	8702
09:08:10	17.60	17.65	17.65	-0.10	4	8692
09:08:03	17.60	17.65	17.65	-0.10	4	8688
09:08:00	17.60	17.65	17.65	-0.10	1	8684
09:07:49	17.60	17.65	17.60	-0.15	182	8683
09:07:49	17.60	17.65	17.65	-0.10	1	8501
09:06:56	17.60	17.65	17.65	-0.10	3	8500
09:06:54	17.60	17.65	17.65	-0.10	1	8497
09:06:47	17.60	17.65	17.65	-0.10	5	8496
09:06:45	17.60	17.65	17.60	-0.15	128	8491
09:06:45	17.65	17.70	17.65	-0.10	444	8363
09:06:45	17.65	17.70	17.65	-0.10	18	7919
09:06:45	17.65	17.70	17.65	-0.10	50	7901
09:06:45	17.65	17.70	17.65	-0.10	23	7851
09:06:45	17.65	17.70	17.65	-0.10	137	7828
09:06:24	17.65	17.70	17.65	-0.10	1	7691
09:06:21	17.65	17.70	17.65	-0.10	5	7690
09:05:55	17.65	17.70	17.70	-0.05	1	7685
09:05:55	17.65	17.70	17.70	-0.05	1	7684
09:05:54	17.65	17.70	17.70	-0.05	1	7683
09:05:54	17.65	17.70	17.70	-0.05	1	7682
09:05:43	17.65	17.70	17.65	-0.10	10	7681
09:04:42	17.65	17.70	17.70	-0.05	10	7671
09:04:37	17.65	17.70	17.70	-0.05	5	7661
09:04:14	17.65	17.70	17.70	-0.05	2	7656
09:04:10	17.60	17.65	17.65	-0.10	57	7654
09:04:10	17.60	17.65	17.65	-0.10	4	7597
09:04:05	17.60	17.65	17.65	-0.10	4	7593
09:04:05	17.60	17.65	17.65	-0.10	100	7589
09:04:02	17.60	17.65	17.65	-0.10	45	7489
09:04:00	17.65	17.70	17.65	-0.10	33	7444
09:04:00	17.60	17.65	17.65	-0.10	4	7411
09:04:00	17.65	17.70	17.65	-0.10	199	7407
09:04:00	17.65	17.70	17.65	-0.10	67	7208
09:03:53	17.65	17.70	17.65	-0.10	30	7141
09:03:51	17.65	17.70	17.70	-0.05	5	7111
09:03:35	17.65	17.70	17.70	-0.05	4	7106
09:03:35	17.65	17.70	17.70	-0.05	17	7102
09:03:35	17.65	17.70	17.70	-0.05	18	7085
09:03:34	17.65	17.70	17.70	-0.05	5	7067
09:03:32	17.65	17.70	17.70	-0.05	1	7062
09:03:31	17.65	17.70	17.70	-0.05	12	7061
09:03:31	17.65	17.70	17.70	-0.05	4	7049
09:03:26	17.65	17.70	17.70	-0.05	2	7045
09:03:24	17.65	17.70	17.70	-0.05	1	7043
09:03:13	17.65	17.70	17.65	-0.10	1	7042
09:03:09	17.65	17.70	17.70	-0.05	4	7041
09:03:02	17.65	17.70	17.70	-0.05	6	7037
09:02:38	17.65	17.70	17.70	-0.05	2	7031
09:02:34	17.65	17.70	17.70	-0.05	1	7029
09:02:33	17.65	17.70	17.70	-0.05	4	7028
09:02:32	17.65	17.70	17.70	-0.05	1	7024
09:02:17	17.65	17.70	17.70	-0.05	2	7023
09:02:16	17.65	17.70	17.70	-0.05	2	7021
09:02:14	17.65	17.70	17.70	-0.05	2	7019
09:02:09	17.65	17.70	17.70	-0.05	4	7017
09:02:05	17.65	17.70	17.70	-0.05	4	7013
09:02:01	17.65	17.70	17.70	-0.05	3	7009
09:01:58	17.65	17.70	17.70	-0.05	15	7006
09:01:34	17.65	17.70	17.70	-0.05	17	6991
09:01:30	17.65	17.70	17.70	-0.05	4	6974
09:01:27	17.65	17.70	17.70	-0.05	5	6970
09:01:24	17.65	17.70	17.70	-0.05	2	6965
09:01:21	17.65	17.70	17.70	-0.05	2	6963
09:01:16	17.65	17.70	17.65	-0.10	2	6961
09:01:15	17.65	17.70	17.70	-0.05	4	6959
09:01:11	17.60	17.65	17.65	-0.10	49	6955
09:01:10	17.60	17.65	17.65	-0.10	1	6906
09:01:10	17.60	17.65	17.65	-0.10	3	6905
09:01:09	17.60	17.65	17.65	-0.10	1	6902
09:01:09	17.60	17.65	17.65	-0.10	1	6901
09:01:08	17.60	17.65	17.65	-0.10	4	6900
09:01:05	17.60	17.65	17.65	-0.10	1	6896
09:01:03	17.60	17.65	17.65	-0.10	3	6895
09:01:03	17.60	17.65	17.65	-0.10	5	6892
09:01:00	17.60	17.65	17.60	-0.15	8	6887
09:00:57	17.60	17.65	17.65	-0.10	11	6879
09:00:55	17.60	17.65	17.65	-0.10	2	6868
09:00:51	17.60	17.65	17.65	-0.10	10	6866
09:00:49	17.60	17.65	17.65	-0.10	17	6856
09:00:45	17.60	17.65	17.60	-0.15	10	6839
09:00:42	17.60	17.65	17.65	-0.10	5	6829
09:00:41	17.60	17.65	17.65	-0.10	1	6824
09:00:29	17.60	17.65	17.65	-0.10	10	6823
09:00:29	17.60	17.65	17.65	-0.10	1	6813
09:00:20	17.60	17.65	17.60	-0.15	50	6812
09:00:20	17.60	17.65	17.65	-0.10	1	6762
09:00:20	17.60	17.65	17.60	-0.15	141	6761
09:00:20	17.65	17.70	17.65	-0.10	381	6620
09:00:20	17.65	17.70	17.65	-0.10	243	6239
09:00:14	17.65	17.70	17.70	-0.05	1	5996
09:00:04	17.70	17.75	17.70	-0.05	499	5995
09:00:04	17.70	17.75	17.70	-0.05	120	5496
09:00:04	17.75	17.80	17.75	0	52	5376
09:00:04	--	--	17.75	0	484	5324

　

其他人也逛...

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MyCard 1000點虛擬點數卡

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

DJI OSMO POCKET 4 全能套裝

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Samsung Galaxy S26 Ultra (12G/512G)

vivo X300 Pro 5G (16G/512G)

PHILIPS飛利浦 SPN2642WA/96 USB快充3.4A 4開3座延長線

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

NWT威技 10L WiFi智慧除濕機 WDH-10EN

羅技 MX Master 4 無線滑鼠

中聯油案回收逾千噸　重新上架...

【盤前焦點】美伊衝突美股收低...

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

‧重電大廠第2季營收創同期高　AI...
‧高溫商機助攻　超商雙雄6月營收...
‧【歐股盤後】收漲

加密貨幣

比特幣BTC	62468.25	-1,288.92	-2.02%
以太幣ETH	1781.71	-24.05	-1.33%
瑞波幣XRP	1.06	-0.03	-2.37%
比特幣現金BCH	236.10	-3.86	-1.61%
萊特幣LTC	43.63	-0.34	-0.77%
卡達幣ADA	0.157563	0.00	-2.71%
波場幣TRX	0.324094	-0.01	-2.18%
恆星幣XLM	0.179587	-0.01	-3.66%

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。