最新[公告] 巨生醫:公告本公司董事會決議召開115年股東會常會相關事宜(增列召集事由)-配合電子投票系統，刪除增列事項熱門油價上升因特朗普拒絕伊朗反建議加劇供應不確定性

更新報價

遠東銀 (2845) 金融保險上市遠東集團

12.20 ▲－－－－ 1.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	12,369	12.15	5,493	12.20	829	12.20	12.25	12.15	12.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	12.15	12.20	12.20	0	25	12369
13:30:00	12.15	12.20	12.20	0	916	12344
13:24:57	12.15	12.20	12.20	0	1	11428
13:24:55	12.15	12.20	12.20	0	1	11427
13:24:55	12.15	12.20	12.20	0	1	11426
13:24:55	12.15	12.20	12.20	0	3	11425
13:24:55	12.15	12.20	12.20	0	1	11422
13:24:55	12.15	12.20	12.20	0	2	11421
13:24:55	12.15	12.20	12.20	0	1	11419
13:24:49	12.15	12.20	12.20	0	2	11418
13:24:45	12.15	12.20	12.20	0	2	11416
13:24:39	12.15	12.20	12.20	0	1	11414
13:24:23	12.15	12.20	12.15	-0.05	3	11413
13:24:19	12.15	12.20	12.15	-0.05	1	11410
13:24:07	12.15	12.20	12.20	0	1	11409
13:24:06	12.15	12.20	12.20	0	3	11408
13:24:00	12.15	12.20	12.20	0	1	11405
13:24:00	12.15	12.20	12.20	0	2	11404
13:24:00	12.15	12.20	12.20	0	1	11402
13:24:00	12.15	12.20	12.20	0	1	11401
13:23:53	12.15	12.20	12.20	0	1	11400
13:23:52	12.15	12.20	12.15	-0.05	1	11399
13:23:51	12.15	12.20	12.15	-0.05	1	11398
13:23:51	12.15	12.20	12.20	0	4	11397
13:23:26	12.15	12.20	12.15	-0.05	1	11393
13:23:09	12.15	12.20	12.15	-0.05	2	11392
13:22:55	12.15	12.20	12.15	-0.05	16	11390
13:22:55	12.15	12.20	12.15	-0.05	51	11374
13:22:54	12.15	12.20	12.15	-0.05	1	11323
13:22:53	12.15	12.20	12.20	0	1	11322
13:22:53	12.15	12.20	12.20	0	1	11321
13:22:47	12.15	12.20	12.15	-0.05	1	11320
13:22:47	12.15	12.20	12.15	-0.05	2	11319
13:22:39	12.15	12.20	12.20	0	1	11317
13:22:39	12.15	12.20	12.15	-0.05	1	11316
13:22:16	12.15	12.20	12.15	-0.05	1	11315
13:22:15	12.15	12.20	12.15	-0.05	1	11314
13:21:49	12.15	12.20	12.20	0	2	11313
13:21:48	12.15	12.20	12.15	-0.05	1	11311
13:21:47	12.15	12.20	12.20	0	4	11310
13:21:44	12.15	12.20	12.15	-0.05	1	11306
13:21:44	12.15	12.20	12.15	-0.05	1	11305
13:21:39	12.15	12.20	12.20	0	2	11304
13:21:10	12.15	12.20	12.15	-0.05	1	11302
13:21:10	12.15	12.20	12.20	0	1	11301
13:21:10	12.15	12.20	12.15	-0.05	1	11300
13:21:10	12.15	12.20	12.20	0	4	11299
13:21:10	12.15	12.20	12.20	0	1	11295
13:21:08	12.15	12.20	12.15	-0.05	1	11294
13:21:08	12.15	12.20	12.20	0	1	11293
13:21:04	12.15	12.20	12.15	-0.05	2	11292
13:21:04	12.15	12.20	12.20	0	6	11290
13:21:01	12.15	12.20	12.20	0	1	11284
13:20:56	12.15	12.20	12.15	-0.05	3	11283
13:20:56	12.15	12.20	12.20	0	10	11280
13:20:37	12.15	12.20	12.15	-0.05	1	11270
13:20:37	12.15	12.20	12.20	0	1	11269
13:20:36	12.15	12.20	12.20	0	1	11268
13:20:10	12.15	12.20	12.15	-0.05	1	11267
13:20:10	12.15	12.20	12.20	0	2	11266
13:20:08	12.15	12.20	12.20	0	5	11264
13:20:02	12.15	12.20	12.20	0	1	11259
13:20:00	12.15	12.20	12.20	0	12	11258
13:19:54	12.15	12.20	12.20	0	1	11246
13:19:46	12.15	12.20	12.20	0	1	11245
13:19:28	12.15	12.20	12.20	0	2	11244
13:19:23	12.15	12.20	12.20	0	1	11242
13:19:13	12.15	12.20	12.20	0	4	11241
13:19:12	12.15	12.20	12.20	0	40	11237
13:18:56	12.15	12.20	12.15	-0.05	1	11197
13:18:54	12.15	12.20	12.15	-0.05	1	11196
13:18:53	12.15	12.20	12.15	-0.05	1	11195
13:18:51	12.15	12.20	12.15	-0.05	1	11194
13:18:30	12.15	12.20	12.15	-0.05	1	11193
13:18:29	12.15	12.20	12.20	0	2	11192
13:18:13	12.15	12.20	12.20	0	5	11190
13:18:07	12.15	12.20	12.20	0	2	11185
13:18:01	12.15	12.20	12.20	0	2	11183
13:17:57	12.15	12.20	12.20	0	40	11181
13:17:40	12.15	12.20	12.20	0	1	11141
13:17:12	12.15	12.20	12.20	0	4	11140
13:17:02	12.15	12.20	12.20	0	5	11136
13:17:00	12.15	12.20	12.15	-0.05	1	11131
13:16:58	12.15	12.20	12.15	-0.05	1	11130
13:16:48	12.15	12.20	12.15	-0.05	56	11129
13:16:37	12.15	12.20	12.20	0	4	11073
13:16:33	12.15	12.20	12.20	0	10	11069
13:16:32	12.15	12.20	12.20	0	4	11059
13:16:16	12.15	12.20	12.20	0	18	11055
13:16:16	12.15	12.20	12.20	0	50	11037
13:16:16	12.15	12.20	12.20	0	50	10987
13:16:16	12.15	12.20	12.20	0	50	10937
13:16:16	12.15	12.20	12.20	0	2	10887
13:16:16	12.15	12.20	12.15	-0.05	15	10885
13:16:09	12.15	12.20	12.20	0	50	10870
13:15:38	12.15	12.20	12.20	0	1	10820
13:15:32	12.15	12.20	12.20	0	1	10819
13:15:32	12.15	12.20	12.20	0	2	10818
13:15:09	12.15	12.20	12.20	0	5	10816
13:15:02	12.15	12.20	12.15	-0.05	1	10811
13:14:37	12.15	12.20	12.15	-0.05	7	10810
13:14:25	12.15	12.20	12.20	0	10	10803
13:13:55	12.15	12.20	12.20	0	1	10793
13:13:52	12.15	12.20	12.20	0	30	10792
13:13:28	12.15	12.20	12.20	0	4	10762
13:13:26	12.15	12.20	12.20	0	2	10758
13:12:54	12.15	12.20	12.20	0	1	10756
13:12:33	12.15	12.20	12.15	-0.05	2	10755
13:12:27	12.15	12.20	12.20	0	2	10753
13:12:27	12.15	12.20	12.20	0	60	10751
13:12:13	12.15	12.20	12.20	0	2	10691
13:11:59	12.15	12.20	12.20	0	1	10689
13:11:14	12.15	12.20	12.20	0	4	10688
13:11:14	12.15	12.20	12.20	0	2	10684
13:11:02	12.15	12.20	12.20	0	4	10682
13:10:57	12.15	12.20	12.20	0	4	10678
13:10:47	12.15	12.20	12.20	0	10	10674
13:10:44	12.15	12.20	12.20	0	10	10664
13:10:04	12.15	12.20	12.20	0	5	10654
13:09:43	12.15	12.20	12.20	0	1	10649
13:09:20	12.15	12.20	12.20	0	1	10648
13:08:41	12.15	12.20	12.20	0	100	10647
13:08:37	12.15	12.20	12.20	0	2	10547
13:08:16	12.15	12.20	12.20	0	4	10545
13:08:01	12.15	12.20	12.15	-0.05	11	10541
13:07:43	12.15	12.20	12.20	0	1	10530
13:07:41	12.15	12.20	12.20	0	2	10529
13:07:36	12.15	12.20	12.20	0	1	10527
13:07:31	12.15	12.20	12.20	0	3	10526
13:07:08	12.15	12.20	12.20	0	5	10523
13:06:43	12.15	12.20	12.20	0	2	10518
13:06:42	12.15	12.20	12.15	-0.05	2	10516
13:06:35	12.15	12.20	12.20	0	5	10514
13:06:33	12.15	12.20	12.20	0	1	10509
13:06:21	12.15	12.20	12.20	0	1	10508
13:06:08	12.15	12.20	12.20	0	1	10507
13:05:51	12.15	12.20	12.20	0	2	10506
13:05:48	12.15	12.20	12.20	0	1	10504
13:05:44	12.15	12.20	12.20	0	2	10503
13:05:36	12.15	12.20	12.20	0	4	10501
13:05:09	12.15	12.20	12.20	0	1	10497
13:04:54	12.15	12.20	12.20	0	1	10496
13:04:53	12.15	12.20	12.20	0	1	10495
13:04:51	12.15	12.20	12.20	0	1	10494
13:04:41	12.15	12.20	12.15	-0.05	1	10493
13:04:40	12.15	12.20	12.20	0	1	10492
13:04:39	12.15	12.20	12.20	0	1	10491
13:04:30	12.15	12.20	12.15	-0.05	2	10490
13:04:20	12.15	12.20	12.15	-0.05	3	10488
13:04:17	12.15	12.20	12.15	-0.05	20	10485
13:04:03	12.15	12.20	12.15	-0.05	1	10465
13:03:57	12.15	12.20	12.20	0	2	10464
13:03:50	12.15	12.20	12.20	0	1	10462
13:03:39	12.15	12.20	12.15	-0.05	1	10461
13:03:39	12.15	12.20	12.15	-0.05	1	10460
13:03:36	12.15	12.20	12.20	0	4	10459
13:03:19	12.15	12.20	12.20	0	1	10455
13:02:58	12.15	12.20	12.15	-0.05	1	10454
13:02:56	12.15	12.20	12.20	0	4	10453
13:02:39	12.15	12.20	12.15	-0.05	1	10449
13:02:39	12.15	12.20	12.15	-0.05	1	10448
13:02:34	12.15	12.20	12.20	0	5	10447
13:02:17	12.15	12.20	12.15	-0.05	1	10442
13:02:16	12.15	12.20	12.20	0	5	10441
13:02:14	12.15	12.20	12.15	-0.05	1	10436
13:01:57	12.15	12.20	12.15	-0.05	1	10435
13:01:49	12.15	12.20	12.15	-0.05	1	10434
13:01:48	12.15	12.20	12.15	-0.05	1	10433
13:01:43	12.15	12.20	12.20	0	5	10432
13:01:30	12.15	12.20	12.20	0	3	10427
13:01:27	12.15	12.20	12.15	-0.05	1	10424
13:01:27	12.15	12.20	12.15	-0.05	6	10423
13:01:25	12.15	12.20	12.20	0	5	10417
13:01:24	12.15	12.20	12.15	-0.05	1	10412
13:01:23	12.15	12.20	12.20	0	20	10411
13:00:59	12.15	12.20	12.15	-0.05	1	10391
13:00:53	12.15	12.20	12.15	-0.05	1	10390
13:00:52	12.15	12.20	12.20	0	2	10389
13:00:43	12.15	12.20	12.20	0	1	10387
13:00:42	12.15	12.20	12.20	0	1	10386
13:00:22	12.15	12.20	12.20	0	4	10385
13:00:19	12.15	12.20	12.20	0	5	10381
13:00:05	12.15	12.20	12.20	0	30	10376
12:59:58	12.15	12.20	12.15	-0.05	2	10346
12:59:49	12.15	12.20	12.20	0	20	10344
12:59:45	12.15	12.20	12.15	-0.05	4	10324
12:59:40	12.15	12.20	12.20	0	1	10320
12:59:19	12.15	12.20	12.20	0	2	10319
12:59:18	12.15	12.20	12.15	-0.05	1	10317
12:59:09	12.15	12.20	12.20	0	5	10316
12:58:55	12.15	12.20	12.20	0	5	10311
12:58:16	12.15	12.20	12.20	0	1	10306
12:57:54	12.15	12.20	12.20	0	1	10305
12:57:50	12.15	12.20	12.20	0	1	10304
12:57:47	12.15	12.20	12.20	0	4	10303
12:56:58	12.15	12.20	12.15	-0.05	1	10299
12:56:35	12.15	12.20	12.15	-0.05	34	10298
12:56:02	12.15	12.20	12.20	0	2	10264
12:55:52	12.15	12.20	12.20	0	1	10262
12:55:50	12.15	12.20	12.20	0	1	10261
12:55:43	12.15	12.20	12.20	0	6	10260
12:55:40	12.15	12.20	12.20	0	2	10254
12:55:39	12.15	12.20	12.20	0	10	10252
12:55:34	12.15	12.20	12.20	0	2	10242
12:55:28	12.15	12.20	12.20	0	1	10240
12:55:26	12.15	12.20	12.20	0	1	10239
12:55:12	12.15	12.20	12.20	0	4	10238
12:54:47	12.15	12.20	12.20	0	1	10234
12:54:42	12.15	12.20	12.20	0	2	10233
12:54:40	12.15	12.20	12.20	0	1	10231
12:54:35	12.15	12.20	12.20	0	1	10230
12:54:13	12.15	12.20	12.20	0	20	10229
12:54:02	12.15	12.20	12.20	0	30	10209
12:53:00	12.15	12.20	12.20	0	4	10179
12:52:52	12.15	12.20	12.20	0	2	10175
12:52:29	12.15	12.20	12.20	0	4	10173
12:52:28	12.15	12.20	12.15	-0.05	30	10169
12:51:54	12.15	12.20	12.15	-0.05	7	10139
12:51:53	12.15	12.20	12.20	0	2	10132
12:51:43	12.15	12.20	12.20	0	1	10130
12:51:32	12.15	12.20	12.20	0	1	10129
12:49:58	12.15	12.20	12.20	0	3	10128
12:49:57	12.15	12.20	12.20	0	1	10125
12:49:38	12.15	12.20	12.20	0	1	10124
12:48:06	12.15	12.20	12.20	0	35	10123
12:47:31	12.15	12.20	12.15	-0.05	10	10088
12:47:26	12.15	12.20	12.15	-0.05	1	10078
12:47:13	12.15	12.20	12.20	0	1	10077
12:46:59	12.15	12.20	12.20	0	1	10076
12:46:56	12.15	12.20	12.15	-0.05	3	10075
12:46:52	12.15	12.20	12.20	0	4	10072
12:46:47	12.15	12.20	12.20	0	1	10068
12:46:40	12.15	12.20	12.15	-0.05	30	10067
12:46:20	12.15	12.20	12.15	-0.05	11	10037
12:45:54	12.15	12.20	12.15	-0.05	1	10026
12:45:50	12.15	12.20	12.15	-0.05	1	10025
12:45:37	12.15	12.20	12.15	-0.05	1	10024
12:45:26	12.15	12.20	12.20	0	1	10023
12:45:19	12.15	12.20	12.15	-0.05	1	10022
12:44:41	12.15	12.20	12.15	-0.05	1	10021
12:44:33	12.15	12.20	12.20	0	1	10020
12:43:50	12.15	12.20	12.20	0	2	10019
12:43:28	12.15	12.20	12.20	0	5	10017
12:42:18	12.15	12.20	12.20	0	2	10012
12:41:49	12.15	12.20	12.15	-0.05	20	10010
12:41:18	12.15	12.20	12.20	0	1	9990
12:41:14	12.15	12.20	12.20	0	4	9989
12:41:12	12.15	12.20	12.20	0	50	9985
12:41:00	12.15	12.20	12.20	0	2	9935
12:40:42	12.15	12.20	12.20	0	4	9933
12:40:42	12.15	12.20	12.20	0	1	9929
12:39:37	12.15	12.20	12.20	0	1	9928
12:39:36	12.15	12.20	12.20	0	2	9927
12:39:19	12.15	12.20	12.20	0	2	9925
12:38:57	12.15	12.20	12.20	0	1	9923
12:38:49	12.15	12.20	12.20	0	1	9922
12:38:34	12.15	12.20	12.20	0	1	9921
12:38:30	12.15	12.20	12.20	0	2	9920
12:38:28	12.15	12.20	12.15	-0.05	1	9918
12:38:26	12.15	12.20	12.20	0	1	9917
12:38:15	12.15	12.20	12.15	-0.05	1	9916
12:37:55	12.15	12.20	12.20	0	2	9915
12:37:18	12.15	12.20	12.15	-0.05	10	9913
12:37:05	12.15	12.20	12.20	0	1	9903
12:37:00	12.15	12.20	12.20	0	1	9902
12:36:38	12.15	12.20	12.20	0	1	9901
12:35:39	12.15	12.20	12.20	0	1	9900
12:35:34	12.15	12.20	12.20	0	4	9899
12:34:58	12.15	12.20	12.20	0	2	9895
12:34:47	12.15	12.20	12.20	0	10	9893
12:34:44	12.15	12.20	12.20	0	10	9883
12:34:42	12.15	12.20	12.20	0	1	9873
12:34:10	12.15	12.20	12.20	0	2	9872
12:34:03	12.15	12.20	12.20	0	1	9870
12:33:48	12.15	12.20	12.20	0	1	9869
12:33:19	12.15	12.20	12.20	0	1	9868
12:33:12	12.15	12.20	12.20	0	1	9867
12:33:01	12.15	12.20	12.20	0	3	9866
12:32:51	12.15	12.20	12.20	0	1	9863
12:32:40	12.15	12.20	12.20	0	1	9862
12:32:36	12.15	12.20	12.20	0	1	9861
12:32:26	12.15	12.20	12.20	0	1	9860
12:32:12	12.15	12.20	12.20	0	1	9859
12:31:18	12.15	12.20	12.15	-0.05	2	9858
12:30:50	12.15	12.20	12.15	-0.05	2	9856
12:30:45	12.15	12.20	12.15	-0.05	1	9854
12:30:16	12.15	12.20	12.15	-0.05	1	9853
12:30:12	12.15	12.20	12.20	0	3	9852
12:30:10	12.15	12.20	12.20	0	5	9849
12:30:04	12.15	12.20	12.20	0	10	9844
12:29:53	12.15	12.20	12.20	0	4	9834
12:29:04	12.15	12.20	12.20	0	3	9830
12:28:58	12.15	12.20	12.15	-0.05	5	9827
12:28:36	12.15	12.20	12.20	0	13	9822
12:28:35	12.15	12.20	12.20	0	2	9809
12:28:35	12.15	12.20	12.20	0	10	9807
12:28:32	12.15	12.20	12.20	0	5	9797
12:28:08	12.15	12.20	12.20	0	17	9792
12:27:22	12.15	12.20	12.20	0	1	9775
12:27:18	12.15	12.20	12.20	0	1	9774
12:27:10	12.15	12.20	12.20	0	1	9773
12:27:10	12.15	12.20	12.20	0	1	9772
12:26:55	12.15	12.20	12.20	0	1	9771
12:26:51	12.15	12.20	12.20	0	1	9770
12:26:34	12.15	12.20	12.20	0	1	9769
12:26:27	12.15	12.20	12.20	0	1	9768
12:26:22	12.15	12.20	12.20	0	10	9767
12:26:00	12.15	12.20	12.20	0	4	9757
12:25:46	12.15	12.20	12.20	0	1	9753
12:25:04	12.15	12.20	12.15	-0.05	1	9752
12:24:41	12.15	12.20	12.15	-0.05	26	9751
12:24:39	12.15	12.20	12.15	-0.05	1	9725
12:24:23	12.15	12.20	12.15	-0.05	20	9724
12:24:22	12.15	12.20	12.20	0	2	9704
12:24:22	12.15	12.20	12.15	-0.05	1	9702
12:24:10	12.15	12.20	12.20	0	4	9701
12:23:50	12.15	12.20	12.20	0	2	9697
12:23:23	12.15	12.20	12.15	-0.05	3	9695
12:22:46	12.15	12.20	12.20	0	1	9692
12:22:33	12.15	12.20	12.20	0	1	9691
12:20:41	12.15	12.20	12.20	0	1	9690
12:20:34	12.15	12.20	12.20	0	1	9689
12:20:22	12.15	12.20	12.20	0	10	9688
12:20:06	12.15	12.20	12.20	0	1	9678
12:20:06	12.15	12.20	12.20	0	1	9677
12:20:00	12.15	12.20	12.20	0	5	9676
12:19:58	12.15	12.20	12.20	0	2	9671
12:19:49	12.15	12.20	12.20	0	2	9669
12:19:39	12.15	12.20	12.20	0	1	9667
12:19:12	12.15	12.20	12.20	0	1	9666
12:19:08	12.15	12.20	12.20	0	3	9665
12:18:50	12.15	12.20	12.20	0	1	9662
12:18:29	12.15	12.20	12.20	0	10	9661
12:18:28	12.15	12.20	12.20	0	4	9651
12:18:18	12.15	12.20	12.20	0	2	9647
12:18:13	12.15	12.20	12.20	0	5	9645
12:18:10	12.15	12.20	12.20	0	1	9640
12:18:10	12.15	12.20	12.20	0	5	9639
12:17:04	12.15	12.20	12.20	0	10	9634
12:16:57	12.15	12.20	12.20	0	8	9624
12:16:54	12.15	12.20	12.15	-0.05	17	9616
12:16:17	12.15	12.20	12.20	0	2	9599
12:16:02	12.15	12.20	12.20	0	1	9597
12:15:24	12.15	12.20	12.20	0	3	9596
12:14:48	12.15	12.20	12.20	0	2	9593
12:14:47	12.15	12.20	12.20	0	1	9591
12:14:24	12.15	12.20	12.20	0	1	9590
12:13:54	12.15	12.20	12.20	0	1	9589
12:13:52	12.15	12.20	12.20	0	1	9588
12:12:53	12.15	12.20	12.20	0	2	9587
12:12:45	12.15	12.20	12.20	0	4	9585
12:12:00	12.15	12.20	12.20	0	2	9581
12:11:29	12.15	12.20	12.20	0	4	9579
12:11:16	12.15	12.20	12.15	-0.05	30	9575
12:11:08	12.15	12.20	12.20	0	1	9545
12:10:50	12.15	12.20	12.20	0	1	9544
12:10:28	12.15	12.20	12.15	-0.05	12	9543
12:10:27	12.15	12.20	12.15	-0.05	100	9531
12:10:04	12.15	12.20	12.15	-0.05	1	9431
12:10:03	12.15	12.20	12.15	-0.05	1	9430
12:10:02	12.15	12.20	12.15	-0.05	5	9429
12:09:42	12.15	12.20	12.15	-0.05	2	9424
12:09:28	12.15	12.20	12.20	0	1	9422
12:09:18	12.15	12.20	12.20	0	1	9421
12:09:02	12.15	12.20	12.15	-0.05	2	9420
12:07:57	12.15	12.20	12.20	0	5	9418
12:07:52	12.15	12.20	12.15	-0.05	11	9413
12:07:40	12.15	12.20	12.20	0	2	9402
12:07:32	12.15	12.20	12.20	0	1	9400
12:07:02	12.15	12.20	12.20	0	4	9399
12:06:58	12.15	12.20	12.20	0	2	9395
12:06:35	12.15	12.20	12.20	0	1	9393
12:05:53	12.15	12.20	12.20	0	1	9392
12:05:11	12.15	12.20	12.20	0	3	9391
12:04:45	12.15	12.20	12.20	0	1	9388
12:04:12	12.15	12.20	12.20	0	1	9387
12:03:41	12.15	12.20	12.20	0	4	9386
12:03:08	12.15	12.20	12.20	0	1	9382
12:02:22	12.15	12.20	12.20	0	5	9381
12:01:21	12.15	12.20	12.20	0	4	9376
12:00:44	12.15	12.20	12.20	0	1	9372
12:00:25	12.15	12.20	12.20	0	5	9371
12:00:17	12.15	12.20	12.20	0	5	9366
11:59:22	12.15	12.20	12.20	0	10	9361
11:58:28	12.15	12.20	12.20	0	1	9351
11:58:22	12.15	12.20	12.20	0	5	9350
11:56:50	12.15	12.20	12.20	0	1	9345
11:56:33	12.15	12.20	12.20	0	4	9344
11:56:22	12.15	12.20	12.20	0	1	9340
11:55:59	12.15	12.20	12.15	-0.05	1	9339
11:55:42	12.15	12.20	12.20	0	4	9338
11:55:31	12.15	12.20	12.20	0	1	9334
11:55:24	12.15	12.20	12.20	0	2	9333
11:55:12	12.15	12.20	12.20	0	1	9331
11:55:00	12.15	12.20	12.20	0	20	9330
11:53:56	12.15	12.20	12.15	-0.05	1	9310
11:53:30	12.15	12.20	12.20	0	1	9309
11:51:05	12.15	12.20	12.20	0	10	9308
11:50:05	12.15	12.20	12.20	0	4	9298
11:50:02	12.15	12.20	12.20	0	5	9294
11:49:56	12.15	12.20	12.20	0	1	9289
11:49:16	12.15	12.20	12.20	0	2	9288
11:48:46	12.15	12.20	12.20	0	1	9286
11:48:22	12.15	12.20	12.20	0	5	9285
11:47:26	12.15	12.20	12.20	0	1	9280
11:47:03	12.15	12.20	12.20	0	1	9279
11:46:50	12.15	12.20	12.20	0	3	9278
11:45:42	12.15	12.20	12.20	0	1	9275
11:44:50	12.15	12.20	12.20	0	50	9274
11:44:46	12.15	12.20	12.20	0	11	9224
11:44:31	12.15	12.20	12.20	0	4	9213
11:44:19	12.15	12.20	12.20	0	1	9209
11:44:19	12.15	12.20	12.20	0	1	9208
11:44:15	12.15	12.20	12.20	0	1	9207
11:42:54	12.15	12.20	12.20	0	1	9206
11:42:24	12.15	12.20	12.20	0	3	9205
11:42:00	12.15	12.20	12.20	0	2	9202
11:40:40	12.15	12.20	12.20	0	4	9200
11:38:59	12.15	12.20	12.20	0	4	9196
11:38:56	12.15	12.20	12.15	-0.05	1	9192
11:38:53	12.15	12.20	12.20	0	1	9191
11:38:48	12.15	12.20	12.20	0	10	9190
11:38:17	12.15	12.20	12.20	0	2	9180
11:38:01	12.15	12.20	12.20	0	2	9178
11:37:58	12.15	12.20	12.20	0	10	9176
11:37:44	12.15	12.20	12.20	0	5	9166
11:36:56	12.15	12.20	12.20	0	1	9161
11:36:46	12.15	12.20	12.20	0	5	9160
11:36:45	12.15	12.20	12.20	0	1	9155
11:36:07	12.15	12.20	12.15	-0.05	20	9154
11:35:32	12.15	12.20	12.15	-0.05	2	9134
11:34:53	12.15	12.20	12.20	0	1	9132
11:33:33	12.15	12.20	12.20	0	4	9131
11:33:32	12.15	12.20	12.20	0	10	9127
11:33:00	12.15	12.20	12.15	-0.05	3	9117
11:32:54	12.15	12.20	12.20	0	2	9114
11:32:41	12.15	12.20	12.20	0	10	9112
11:32:16	12.15	12.20	12.20	0	2	9102
11:32:06	12.15	12.20	12.20	0	4	9100
11:31:42	12.15	12.20	12.20	0	10	9096
11:31:18	12.15	12.20	12.20	0	3	9086
11:30:40	12.15	12.20	12.20	0	1	9083
11:30:21	12.15	12.20	12.20	0	10	9082
11:30:06	12.15	12.20	12.20	0	2	9072
11:30:00	12.15	12.20	12.20	0	2	9070
11:30:00	12.15	12.20	12.20	0	1	9068
11:29:34	12.15	12.20	12.20	0	1	9067
11:29:26	12.15	12.20	12.15	-0.05	3	9066
11:28:47	12.15	12.20	12.20	0	1	9063
11:28:09	12.15	12.20	12.20	0	4	9062
11:28:03	12.15	12.20	12.15	-0.05	4	9058
11:27:49	12.15	12.20	12.15	-0.05	10	9054
11:27:38	12.15	12.20	12.15	-0.05	10	9044
11:27:31	12.15	12.20	12.20	0	2	9034
11:27:31	12.15	12.20	12.20	0	1	9032
11:27:10	12.15	12.20	12.20	0	1	9031
11:25:16	12.15	12.20	12.15	-0.05	3	9030
11:25:16	12.15	12.20	12.15	-0.05	9	9027
11:25:15	12.15	12.20	12.20	0	50	9018
11:24:51	12.15	12.20	12.15	-0.05	1	8968
11:24:46	12.15	12.20	12.20	0	2	8967
11:23:49	12.15	12.20	12.15	-0.05	1	8965
11:23:49	12.15	12.20	12.15	-0.05	2	8964
11:23:48	12.15	12.20	12.15	-0.05	3	8962
11:23:46	12.15	12.20	12.20	0	1	8959
11:23:46	12.15	12.20	12.20	0	10	8958
11:23:40	12.15	12.20	12.15	-0.05	1	8948
11:23:40	12.15	12.20	12.15	-0.05	1	8947
11:23:38	12.15	12.20	12.20	0	5	8946
11:22:50	12.15	12.20	12.20	0	4	8941
11:22:04	12.15	12.20	12.15	-0.05	5	8937
11:21:19	12.15	12.20	12.20	0	2	8932
11:20:39	12.15	12.20	12.20	0	4	8930
11:20:02	12.15	12.20	12.15	-0.05	40	8926
11:19:55	12.15	12.20	12.20	0	1	8886
11:19:43	12.15	12.20	12.20	0	1	8885
11:19:35	12.15	12.20	12.20	0	30	8884
11:19:06	12.15	12.20	12.15	-0.05	1	8854
11:17:36	12.15	12.20	12.20	0	4	8853
11:17:32	12.15	12.20	12.15	-0.05	1	8849
11:16:35	12.15	12.20	12.15	-0.05	11	8848
11:16:22	12.15	12.20	12.20	0	5	8837
11:15:18	12.15	12.20	12.15	-0.05	1	8832
11:15:13	12.15	12.20	12.15	-0.05	1	8831
11:14:50	12.15	12.20	12.15	-0.05	1	8830
11:14:48	12.15	12.20	12.15	-0.05	2	8829
11:14:48	12.15	12.20	12.15	-0.05	1	8827
11:14:46	12.15	12.20	12.15	-0.05	9	8826
11:14:20	12.15	12.20	12.20	0	1	8817
11:13:43	12.15	12.20	12.20	0	1	8816
11:13:32	12.15	12.20	12.15	-0.05	1	8815
11:13:11	12.15	12.20	12.15	-0.05	1	8814
11:13:09	12.15	12.20	12.20	0	1	8813
11:12:27	12.15	12.20	12.20	0	4	8812
11:11:23	12.15	12.20	12.15	-0.05	10	8808
11:11:19	12.15	12.20	12.15	-0.05	25	8798
11:11:18	12.15	12.20	12.15	-0.05	1	8773
11:10:38	12.15	12.20	12.15	-0.05	3	8772
11:10:35	12.15	12.20	12.15	-0.05	5	8769
11:09:35	12.15	12.20	12.15	-0.05	5	8764
11:09:31	12.15	12.20	12.15	-0.05	9	8759
11:09:23	12.15	12.20	12.15	-0.05	1	8750
11:09:02	12.15	12.20	12.15	-0.05	37	8749
11:08:53	12.15	12.20	12.15	-0.05	1	8712
11:08:06	12.15	12.20	12.20	0	10	8711
11:07:37	12.15	12.20	12.20	0	2	8701
11:07:23	12.15	12.20	12.20	0	4	8699
11:07:22	12.15	12.20	12.20	0	1	8695
11:07:05	12.15	12.20	12.15	-0.05	1	8694
11:06:55	12.15	12.20	12.15	-0.05	3	8693
11:06:39	12.15	12.20	12.20	0	5	8690
11:05:36	12.15	12.20	12.20	0	1	8685
11:05:12	12.15	12.20	12.20	0	1	8684
11:04:55	12.15	12.20	12.20	0	1	8683
11:04:38	12.15	12.20	12.20	0	4	8682
11:04:27	12.15	12.20	12.20	0	1	8678
11:04:27	12.15	12.20	12.20	0	1	8677
11:04:06	12.15	12.20	12.20	0	1	8676
11:03:46	12.15	12.20	12.20	0	1	8675
11:03:42	12.15	12.20	12.15	-0.05	1	8674
11:03:38	12.15	12.20	12.20	0	1	8673
11:03:34	12.15	12.20	12.20	0	1	8672
11:03:07	12.15	12.20	12.20	0	1	8671
11:02:42	12.15	12.20	12.20	0	1	8670
11:02:29	12.15	12.20	12.20	0	1	8669
11:02:24	12.15	12.20	12.20	0	4	8668
11:01:22	12.15	12.20	12.15	-0.05	3	8664
11:00:33	12.15	12.20	12.20	0	1	8661
10:59:41	12.15	12.20	12.20	0	1	8660
10:59:34	12.15	12.20	12.15	-0.05	1	8659
10:59:32	12.15	12.20	12.15	-0.05	7	8658
10:59:28	12.15	12.20	12.20	0	10	8651
10:59:15	12.15	12.20	12.20	0	2	8641
10:59:11	12.15	12.20	12.20	0	20	8639
10:58:06	12.15	12.20	12.15	-0.05	2	8619
10:58:01	12.15	12.20	12.15	-0.05	1	8617
10:57:59	12.15	12.20	12.20	0	5	8616
10:57:44	12.15	12.20	12.20	0	3	8611
10:57:30	12.15	12.20	12.20	0	4	8608
10:57:26	12.15	12.20	12.20	0	5	8604
10:57:06	12.15	12.20	12.20	0	2	8599
10:56:51	12.15	12.20	12.20	0	4	8597
10:56:34	12.15	12.20	12.20	0	2	8593
10:55:27	12.15	12.20	12.15	-0.05	1	8591
10:55:26	12.15	12.20	12.15	-0.05	1	8590
10:55:26	12.15	12.20	12.15	-0.05	1	8589
10:55:25	12.15	12.20	12.15	-0.05	50	8588
10:54:50	12.15	12.20	12.20	0	5	8538
10:54:48	12.15	12.20	12.15	-0.05	1	8533
10:54:46	12.15	12.20	12.20	0	3	8532
10:54:42	12.15	12.20	12.20	0	1	8529
10:53:38	12.15	12.20	12.20	0	5	8528
10:53:28	12.15	12.20	12.15	-0.05	1	8523
10:52:51	12.15	12.20	12.20	0	1	8522
10:52:42	12.15	12.20	12.20	0	4	8521
10:52:33	12.15	12.20	12.20	0	2	8517
10:52:12	12.15	12.20	12.15	-0.05	1	8515
10:52:12	12.15	12.20	12.20	0	2	8514
10:51:57	12.15	12.20	12.15	-0.05	1	8512
10:51:15	12.15	12.20	12.15	-0.05	1	8511
10:51:06	12.15	12.20	12.15	-0.05	3	8510
10:51:04	12.15	12.20	12.15	-0.05	1	8507
10:50:54	12.15	12.20	12.15	-0.05	1	8506
10:50:52	12.15	12.20	12.20	0	1	8505
10:50:52	12.15	12.20	12.15	-0.05	20	8504
10:50:43	12.15	12.20	12.15	-0.05	2	8484
10:50:24	12.15	12.20	12.15	-0.05	2	8482
10:50:14	12.15	12.20	12.15	-0.05	2	8480
10:50:04	12.15	12.20	12.15	-0.05	2	8478
10:49:58	12.15	12.20	12.15	-0.05	1	8476
10:49:55	12.15	12.20	12.15	-0.05	2	8475
10:49:44	12.15	12.20	12.15	-0.05	2	8473
10:49:41	12.15	12.20	12.15	-0.05	1	8471
10:49:35	12.15	12.20	12.15	-0.05	2	8470
10:49:26	12.15	12.20	12.15	-0.05	2	8468
10:49:05	12.15	12.20	12.15	-0.05	1	8466
10:49:03	12.15	12.20	12.15	-0.05	2	8465
10:49:01	12.15	12.20	12.15	-0.05	1	8463
10:48:59	12.15	12.20	12.20	0	1	8462
10:48:54	12.15	12.20	12.15	-0.05	3	8461
10:48:37	12.15	12.20	12.15	-0.05	1	8458
10:48:09	12.15	12.20	12.20	0	4	8457
10:48:02	12.15	12.20	12.20	0	2	8453
10:47:59	12.15	12.20	12.20	0	4	8451
10:45:32	12.15	12.20	12.20	0	1	8447
10:45:20	12.15	12.20	12.20	0	3	8446
10:45:16	12.15	12.20	12.20	0	1	8443
10:45:04	12.15	12.20	12.20	0	17	8442
10:44:05	12.15	12.20	12.15	-0.05	1	8425
10:43:45	12.15	12.20	12.20	0	1	8424
10:43:27	12.15	12.20	12.20	0	1	8423
10:43:21	12.15	12.20	12.20	0	4	8422
10:42:52	12.15	12.20	12.20	0	1	8418
10:42:37	12.15	12.20	12.20	0	2	8417
10:42:16	12.15	12.20	12.20	0	1	8415
10:42:03	12.15	12.20	12.20	0	4	8414
10:41:55	12.15	12.20	12.20	0	1	8410
10:41:26	12.15	12.20	12.20	0	1	8409
10:40:53	12.15	12.20	12.15	-0.05	23	8408
10:40:49	12.15	12.20	12.15	-0.05	2	8385
10:40:47	12.15	12.20	12.15	-0.05	25	8383
10:40:12	12.15	12.20	12.20	0	10	8358
10:40:12	12.15	12.20	12.20	0	1	8348
10:39:58	12.15	12.20	12.15	-0.05	1	8347
10:39:57	12.15	12.20	12.20	0	5	8346
10:39:36	12.15	12.20	12.20	0	1	8341
10:39:30	12.15	12.20	12.20	0	5	8340
10:39:24	12.15	12.20	12.20	0	3	8335
10:38:47	12.15	12.20	12.20	0	4	8332
10:38:28	12.15	12.20	12.20	0	2	8328
10:38:17	12.15	12.20	12.20	0	1	8326
10:38:06	12.15	12.20	12.20	0	1	8325
10:36:42	12.15	12.20	12.20	0	1	8324
10:36:31	12.15	12.20	12.15	-0.05	1	8323
10:36:29	12.15	12.20	12.15	-0.05	18	8322
10:36:02	12.15	12.20	12.20	0	2	8304
10:35:39	12.15	12.20	12.15	-0.05	1	8302
10:35:38	12.15	12.20	12.20	0	3	8301
10:35:37	12.15	12.20	12.15	-0.05	8	8298
10:35:30	12.15	12.20	12.20	0	1	8290
10:35:07	12.15	12.20	12.20	0	1	8289
10:34:27	12.15	12.20	12.20	0	1	8288
10:34:26	12.15	12.20	12.20	0	1	8287
10:34:19	12.15	12.20	12.20	0	4	8286
10:34:06	12.15	12.20	12.15	-0.05	2	8282
10:34:04	12.15	12.20	12.20	0	4	8280
10:34:00	12.15	12.20	12.15	-0.05	2	8276
10:33:48	12.15	12.20	12.15	-0.05	10	8274
10:33:43	12.15	12.20	12.15	-0.05	1	8264
10:33:41	12.15	12.20	12.15	-0.05	50	8263
10:33:29	12.15	12.20	12.20	0	1	8213
10:33:14	12.15	12.20	12.20	0	1	8212
10:33:02	12.15	12.20	12.15	-0.05	1	8211
10:32:46	12.15	12.20	12.15	-0.05	1	8210
10:32:45	12.15	12.20	12.15	-0.05	2	8209
10:32:29	12.15	12.20	12.15	-0.05	3	8207
10:32:29	12.15	12.20	12.20	0	1	8204
10:32:17	12.15	12.20	12.15	-0.05	8	8203
10:32:14	12.15	12.20	12.20	0	1	8195
10:32:00	12.15	12.20	12.20	0	2	8194
10:31:45	12.15	12.20	12.20	0	1	8192
10:31:43	12.15	12.20	12.15	-0.05	5	8191
10:31:43	12.15	12.20	12.15	-0.05	1	8186
10:31:42	12.15	12.20	12.15	-0.05	1	8185
10:31:42	12.15	12.20	12.15	-0.05	1	8184
10:31:41	12.15	12.20	12.15	-0.05	244	8183
10:31:30	12.15	12.20	12.20	0	1	7939
10:31:20	12.15	12.20	12.15	-0.05	1	7938
10:31:19	12.15	12.20	12.20	0	1	7937
10:31:18	12.15	12.20	12.15	-0.05	50	7936
10:30:50	12.15	12.20	12.15	-0.05	5	7886
10:30:49	12.15	12.20	12.15	-0.05	3	7881
10:30:29	12.15	12.20	12.15	-0.05	4	7878
10:30:26	12.15	12.20	12.20	0	2	7874
10:30:09	12.15	12.20	12.20	0	1	7872
10:30:02	12.15	12.20	12.20	0	2	7871
10:29:55	12.15	12.20	12.20	0	4	7869
10:29:39	12.15	12.20	12.20	0	1	7865
10:29:04	12.15	12.20	12.20	0	2	7864
10:28:45	12.15	12.20	12.20	0	10	7862
10:28:30	12.15	12.20	12.15	-0.05	1	7852
10:27:43	12.15	12.20	12.20	0	4	7851
10:27:43	12.15	12.20	12.15	-0.05	1	7847
10:26:49	12.15	12.20	12.20	0	1	7846
10:26:46	12.15	12.20	12.20	0	5	7845
10:26:27	12.15	12.20	12.20	0	3	7840
10:25:50	12.15	12.20	12.20	0	2	7837
10:25:35	12.15	12.20	12.20	0	4	7835
10:25:31	12.15	12.20	12.15	-0.05	1	7831
10:25:29	12.15	12.20	12.15	-0.05	5	7830
10:25:11	12.15	12.20	12.15	-0.05	1	7825
10:25:09	12.15	12.20	12.20	0	20	7824
10:24:19	12.15	12.20	12.20	0	1	7804
10:23:35	12.15	12.20	12.15	-0.05	1	7803
10:23:35	12.15	12.20	12.15	-0.05	20	7802
10:23:32	12.15	12.20	12.20	0	2	7782
10:23:31	12.15	12.20	12.20	0	1	7780
10:23:10	12.15	12.20	12.15	-0.05	2	7779
10:23:10	12.15	12.20	12.15	-0.05	6	7777
10:23:08	12.15	12.20	12.20	0	100	7771
10:22:56	12.15	12.20	12.20	0	1	7671
10:22:54	12.15	12.20	12.20	0	5	7670
10:22:29	12.15	12.20	12.15	-0.05	1	7665
10:22:28	12.15	12.20	12.20	0	2	7664
10:22:25	12.15	12.20	12.20	0	1	7662
10:22:18	12.15	12.20	12.20	0	2	7661
10:21:46	12.15	12.20	12.20	0	10	7659
10:21:20	12.15	12.20	12.20	0	4	7649
10:20:45	12.15	12.20	12.20	0	10	7645
10:20:34	12.15	12.20	12.15	-0.05	3	7635
10:20:33	12.15	12.20	12.20	0	2	7632
10:20:32	12.15	12.20	12.20	0	10	7630
10:20:24	12.15	12.20	12.15	-0.05	3	7620
10:20:21	12.15	12.20	12.15	-0.05	1	7617
10:20:20	12.15	12.20	12.20	0	10	7616
10:20:19	12.15	12.20	12.15	-0.05	1	7606
10:20:00	12.15	12.20	12.20	0	10	7605
10:19:52	12.15	12.20	12.20	0	2	7595
10:19:24	12.15	12.20	12.20	0	3	7593
10:19:09	12.15	12.20	12.20	0	2	7590
10:19:09	12.15	12.20	12.20	0	2	7588
10:19:08	12.15	12.20	12.15	-0.05	3	7586
10:19:06	12.15	12.20	12.15	-0.05	6	7583
10:18:39	12.15	12.20	12.20	0	2	7577
10:17:55	12.15	12.20	12.20	0	1	7575
10:17:47	12.15	12.20	12.20	0	2	7574
10:17:27	12.15	12.20	12.20	0	4	7572
10:17:27	12.15	12.20	12.20	0	1	7568
10:17:27	12.15	12.20	12.15	-0.05	1	7567
10:17:25	12.15	12.20	12.20	0	10	7566
10:17:13	12.15	12.20	12.20	0	1	7556
10:17:12	12.15	12.20	12.15	-0.05	1	7555
10:17:12	12.15	12.20	12.15	-0.05	3	7554
10:17:11	12.15	12.20	12.20	0	2	7551
10:17:10	12.15	12.20	12.15	-0.05	1	7549
10:17:10	12.15	12.20	12.15	-0.05	2	7548
10:17:09	12.15	12.20	12.20	0	4	7546
10:17:06	12.15	12.20	12.20	0	20	7542
10:17:04	12.15	12.20	12.20	0	10	7522
10:16:57	12.15	12.20	12.20	0	1	7512
10:16:13	12.15	12.20	12.15	-0.05	2	7511
10:16:11	12.15	12.20	12.20	0	1	7509
10:15:58	12.15	12.20	12.20	0	1	7508
10:15:51	12.15	12.20	12.20	0	1	7507
10:15:11	12.15	12.20	12.20	0	4	7506
10:14:41	12.15	12.20	12.20	0	1	7502
10:14:38	12.15	12.20	12.20	0	1	7501
10:14:26	12.15	12.20	12.20	0	20	7500
10:14:19	12.15	12.20	12.15	-0.05	2	7480
10:14:17	12.15	12.20	12.15	-0.05	7	7478
10:13:36	12.15	12.20	12.20	0	10	7471
10:13:34	12.15	12.20	12.15	-0.05	1	7461
10:13:29	12.15	12.20	12.15	-0.05	1	7460
10:13:28	12.15	12.20	12.20	0	10	7459
10:13:28	12.15	12.20	12.15	-0.05	2	7449
10:13:26	12.15	12.20	12.20	0	10	7447
10:13:02	12.15	12.20	12.20	0	4	7437
10:13:02	12.15	12.20	12.20	0	2	7433
10:13:02	12.15	12.20	12.15	-0.05	4	7431
10:11:55	12.15	12.20	12.20	0	1	7427
10:11:39	12.15	12.20	12.20	0	5	7426
10:10:51	12.15	12.20	12.20	0	2	7421
10:10:18	12.15	12.20	12.20	0	4	7419
10:09:31	12.15	12.20	12.15	-0.05	1	7415
10:09:31	12.15	12.20	12.20	0	2	7414
10:09:23	12.15	12.20	12.20	0	1	7412
10:09:18	12.15	12.20	12.15	-0.05	1	7411
10:09:18	12.15	12.20	12.15	-0.05	2	7410
10:09:17	12.15	12.20	12.15	-0.05	1	7408
10:09:16	12.15	12.20	12.15	-0.05	4	7407
10:09:16	12.15	12.20	12.15	-0.05	14	7403
10:09:14	12.15	12.20	12.15	-0.05	1	7389
10:09:13	12.15	12.20	12.15	-0.05	4	7388
10:09:12	12.15	12.20	12.15	-0.05	50	7384
10:09:05	12.15	12.20	12.20	0	1	7334
10:08:44	12.15	12.20	12.15	-0.05	3	7333
10:08:42	12.15	12.20	12.20	0	10	7330
10:08:25	12.15	12.20	12.20	0	1	7320
10:08:09	12.15	12.20	12.20	0	1	7319
10:07:56	12.15	12.20	12.15	-0.05	1	7318
10:07:53	12.15	12.20	12.15	-0.05	1	7317
10:07:53	12.15	12.20	12.20	0	2	7316
10:07:40	12.15	12.20	12.15	-0.05	3	7314
10:07:38	12.15	12.20	12.15	-0.05	2	7311
10:07:37	12.15	12.20	12.20	0	10	7309
10:07:22	12.15	12.20	12.20	0	1	7299
10:07:15	12.15	12.20	12.15	-0.05	3	7298
10:07:14	12.15	12.20	12.15	-0.05	1	7295
10:07:13	12.15	12.20	12.15	-0.05	1	7294
10:07:12	12.15	12.20	12.20	0	10	7293
10:06:45	12.15	12.20	12.15	-0.05	1	7283
10:06:42	12.15	12.20	12.20	0	2	7282
10:06:31	12.15	12.20	12.20	0	4	7280
10:06:31	12.15	12.20	12.15	-0.05	1	7276
10:06:27	12.15	12.20	12.15	-0.05	4	7275
10:06:26	12.15	12.20	12.15	-0.05	1	7271
10:06:22	12.15	12.20	12.15	-0.05	2	7270
10:06:20	12.15	12.20	12.20	0	1	7268
10:05:39	12.15	12.20	12.15	-0.05	5	7267
10:05:36	12.15	12.20	12.20	0	1	7262
10:05:23	12.15	12.20	12.20	0	1	7261
10:05:15	12.15	12.20	12.15	-0.05	5	7260
10:05:07	12.15	12.20	12.15	-0.05	1	7255
10:05:06	12.15	12.20	12.15	-0.05	11	7254
10:04:45	12.15	12.20	12.15	-0.05	1	7243
10:04:45	12.15	12.20	12.15	-0.05	1	7242
10:04:43	12.15	12.20	12.20	0	10	7241
10:03:07	12.15	12.20	12.20	0	1	7231
10:03:01	12.15	12.20	12.20	0	1	7230
10:03:00	12.15	12.20	12.15	-0.05	1	7229
10:02:58	12.15	12.20	12.15	-0.05	1	7228
10:02:58	12.15	12.20	12.20	0	20	7227
10:02:01	12.15	12.20	12.20	0	2	7207
10:01:50	12.15	12.20	12.15	-0.05	1	7205
10:01:48	12.15	12.20	12.20	0	20	7204
10:01:39	12.15	12.20	12.15	-0.05	1	7184
10:01:37	12.15	12.20	12.20	0	1	7183
10:01:27	12.15	12.20	12.15	-0.05	2	7182
10:00:49	12.15	12.20	12.15	-0.05	2	7180
10:00:47	12.15	12.20	12.20	0	5	7178
10:00:01	12.15	12.20	12.20	0	5	7173
10:00:01	12.15	12.20	12.15	-0.05	1	7168
09:59:11	12.15	12.20	12.20	0	1	7167
09:59:01	12.15	12.20	12.15	-0.05	1	7166
09:58:59	12.15	12.20	12.20	0	5	7165
09:58:06	12.15	12.20	12.15	-0.05	1	7160
09:58:06	12.15	12.20	12.20	0	1	7159
09:58:06	12.15	12.20	12.20	0	4	7158
09:57:38	12.15	12.20	12.15	-0.05	1	7154
09:57:36	12.15	12.20	12.20	0	1	7153
09:57:29	12.15	12.20	12.20	0	2	7152
09:57:02	12.15	12.20	12.15	-0.05	1	7150
09:57:00	12.15	12.20	12.15	-0.05	1	7149
09:56:58	12.15	12.20	12.15	-0.05	1	7148
09:56:56	12.15	12.20	12.15	-0.05	3	7147
09:56:52	12.15	12.20	12.20	0	10	7144
09:55:55	12.15	12.20	12.15	-0.05	1	7134
09:55:43	12.15	12.20	12.15	-0.05	1	7133
09:55:41	12.15	12.20	12.15	-0.05	5	7132
09:55:36	12.15	12.20	12.15	-0.05	1	7127
09:54:39	12.15	12.20	12.20	0	1	7126
09:53:55	12.15	12.20	12.15	-0.05	1	7125
09:53:54	12.15	12.20	12.15	-0.05	6	7124
09:53:54	12.15	12.20	12.15	-0.05	1	7118
09:53:54	12.15	12.20	12.15	-0.05	1	7117
09:53:53	12.15	12.20	12.15	-0.05	1	7116
09:53:53	12.15	12.20	12.15	-0.05	85	7115
09:52:05	12.15	12.20	12.15	-0.05	1	7030
09:52:03	12.15	12.20	12.20	0	1	7029
09:51:48	12.15	12.20	12.20	0	1	7028
09:51:37	12.15	12.20	12.20	0	1	7027
09:51:19	12.15	12.20	12.20	0	2	7026
09:50:57	12.15	12.20	12.15	-0.05	1	7024
09:50:56	12.15	12.20	12.20	0	5	7023
09:50:39	12.15	12.20	12.15	-0.05	1	7018
09:50:35	12.15	12.20	12.20	0	10	7017
09:50:34	12.15	12.20	12.15	-0.05	1	7007
09:50:32	12.15	12.20	12.20	0	1	7006
09:50:03	12.15	12.20	12.20	0	5	7005
09:49:09	12.15	12.20	12.15	-0.05	1	7000
09:49:09	12.15	12.20	12.20	0	1	6999
09:49:08	12.15	12.20	12.15	-0.05	1	6998
09:49:08	12.15	12.20	12.15	-0.05	1	6997
09:49:08	12.15	12.20	12.15	-0.05	20	6996
09:48:04	12.15	12.20	12.15	-0.05	5	6976
09:47:24	12.15	12.20	12.15	-0.05	2	6971
09:47:22	12.15	12.20	12.15	-0.05	100	6969
09:47:05	12.15	12.20	12.20	0	20	6869
09:46:42	12.15	12.20	12.20	0	2	6849
09:45:49	12.15	12.20	12.15	-0.05	7	6847
09:45:10	12.15	12.20	12.20	0	1	6840
09:45:10	12.15	12.20	12.15	-0.05	1	6839
09:45:10	12.15	12.20	12.15	-0.05	3	6838
09:44:51	12.15	12.20	12.15	-0.05	2	6835
09:44:51	12.15	12.20	12.15	-0.05	1	6833
09:44:51	12.15	12.20	12.15	-0.05	1	6832
09:44:50	12.15	12.20	12.15	-0.05	1	6831
09:44:50	12.15	12.20	12.20	0	3	6830
09:44:50	12.15	12.20	12.15	-0.05	1	6827
09:44:50	12.15	12.20	12.15	-0.05	100	6826
09:44:44	12.15	12.20	12.20	0	2	6726
09:44:06	12.15	12.20	12.15	-0.05	1	6724
09:44:03	12.15	12.20	12.20	0	1	6723
09:43:49	12.15	12.20	12.15	-0.05	5	6722
09:43:03	12.15	12.20	12.15	-0.05	1	6717
09:43:03	12.15	12.20	12.15	-0.05	1	6716
09:43:02	12.15	12.20	12.15	-0.05	1	6715
09:43:02	12.15	12.20	12.15	-0.05	1	6714
09:43:02	12.15	12.20	12.20	0	2	6713
09:42:50	12.15	12.20	12.20	0	1	6711
09:42:50	12.15	12.20	12.20	0	10	6710
09:42:11	12.15	12.20	12.20	0	1	6700
09:41:46	12.15	12.20	12.20	0	1	6699
09:41:46	12.15	12.20	12.15	-0.05	22	6698
09:41:16	12.15	12.20	12.15	-0.05	1	6676
09:41:05	12.15	12.20	12.20	0	5	6675
09:41:03	12.15	12.20	12.20	0	1	6670
09:41:03	12.15	12.20	12.20	0	2	6669
09:40:29	12.15	12.20	12.15	-0.05	3	6667
09:39:49	12.15	12.20	12.15	-0.05	1	6664
09:39:24	12.15	12.20	12.20	0	3	6663
09:38:53	12.15	12.20	12.20	0	1	6660
09:38:31	12.15	12.20	12.20	0	2	6659
09:38:23	12.15	12.20	12.20	0	2	6657
09:38:19	12.15	12.20	12.15	-0.05	1	6655
09:38:17	12.15	12.20	12.15	-0.05	4	6654
09:38:06	12.15	12.20	12.15	-0.05	1	6650
09:38:06	12.15	12.20	12.20	0	1	6649
09:37:59	12.15	12.20	12.20	0	1	6648
09:37:59	12.15	12.20	12.15	-0.05	3	6647
09:37:33	12.15	12.20	12.20	0	1	6644
09:37:15	12.15	12.20	12.20	0	3	6643
09:37:03	12.15	12.20	12.20	0	1	6640
09:36:24	12.15	12.20	12.15	-0.05	20	6639
09:35:06	12.15	12.20	12.20	0	1	6619
09:34:49	12.15	12.20	12.20	0	1	6618
09:34:49	12.15	12.20	12.15	-0.05	6	6617
09:34:49	12.15	12.20	12.15	-0.05	1	6611
09:34:48	12.15	12.20	12.15	-0.05	1	6610
09:34:47	12.15	12.20	12.15	-0.05	20	6609
09:34:44	12.15	12.20	12.15	-0.05	1	6589
09:34:44	12.15	12.20	12.20	0	1	6588
09:34:44	12.15	12.20	12.20	0	2	6587
09:34:43	12.15	12.20	12.20	0	8	6585
09:34:31	12.15	12.20	12.20	0	1	6577
09:34:29	12.15	12.20	12.15	-0.05	1	6576
09:34:09	12.15	12.20	12.20	0	1	6575
09:33:34	12.15	12.20	12.20	0	20	6574
09:33:29	12.15	12.20	12.20	0	3	6554
09:33:24	12.15	12.20	12.20	0	2	6551
09:32:53	12.15	12.20	12.15	-0.05	1	6549
09:32:52	12.15	12.20	12.15	-0.05	1	6548
09:32:52	12.15	12.20	12.15	-0.05	1	6547
09:32:52	12.15	12.20	12.15	-0.05	30	6546
09:32:49	12.15	12.20	12.15	-0.05	1	6516
09:32:49	12.15	12.20	12.15	-0.05	1	6515
09:32:49	12.15	12.20	12.15	-0.05	6	6514
09:32:34	12.15	12.20	12.20	0	2	6508
09:31:34	12.15	12.20	12.20	0	2	6506
09:30:55	12.15	12.20	12.15	-0.05	2	6504
09:30:54	12.15	12.20	12.15	-0.05	1	6502
09:30:54	12.15	12.20	12.15	-0.05	2	6501
09:30:54	12.15	12.20	12.20	0	100	6499
09:30:53	12.15	12.20	12.15	-0.05	5	6399
09:30:49	12.15	12.20	12.15	-0.05	11	6394
09:30:44	12.15	12.20	12.15	-0.05	1	6383
09:30:32	12.15	12.20	12.15	-0.05	4	6382
09:29:45	12.15	12.20	12.15	-0.05	1	6378
09:29:45	12.15	12.20	12.15	-0.05	6	6377
09:29:44	12.15	12.20	12.15	-0.05	1	6371
09:29:44	12.15	12.20	12.15	-0.05	2	6370
09:29:44	12.15	12.20	12.15	-0.05	1	6368
09:29:44	12.15	12.20	12.15	-0.05	1	6367
09:29:43	12.15	12.20	12.15	-0.05	100	6366
09:29:06	12.15	12.20	12.15	-0.05	1	6266
09:29:01	12.15	12.20	12.15	-0.05	1	6265
09:27:10	12.15	12.20	12.15	-0.05	1	6264
09:26:37	12.15	12.20	12.15	-0.05	1	6263
09:26:37	12.15	12.20	12.15	-0.05	1	6262
09:26:37	12.15	12.20	12.15	-0.05	12	6261
09:26:30	12.15	12.20	12.20	0	2	6249
09:26:22	12.15	12.20	12.15	-0.05	1	6247
09:26:17	12.15	12.20	12.20	0	1	6246
09:25:35	12.15	12.20	12.15	-0.05	10	6245
09:25:34	12.15	12.20	12.15	-0.05	5	6235
09:25:06	12.15	12.20	12.15	-0.05	8	6230
09:24:30	12.15	12.20	12.15	-0.05	10	6222
09:24:07	12.15	12.20	12.15	-0.05	1	6212
09:24:07	12.15	12.20	12.15	-0.05	27	6211
09:23:48	12.15	12.20	12.15	-0.05	22	6184
09:23:46	12.15	12.20	12.20	0	6	6162
09:23:32	12.15	12.20	12.20	0	3	6156
09:23:25	12.15	12.20	12.15	-0.05	1	6153
09:23:24	12.15	12.20	12.15	-0.05	1	6152
09:23:23	12.15	12.20	12.15	-0.05	1	6151
09:23:23	12.15	12.20	12.15	-0.05	61	6150
09:23:14	12.15	12.20	12.20	0	1	6089
09:23:09	12.15	12.20	12.15	-0.05	1	6088
09:23:09	12.15	12.20	12.15	-0.05	1	6087
09:23:09	12.15	12.20	12.20	0	10	6086
09:22:57	12.15	12.20	12.20	0	2	6076
09:22:40	12.15	12.20	12.15	-0.05	10	6074
09:22:33	12.15	12.20	12.15	-0.05	1	6064
09:22:33	12.15	12.20	12.15	-0.05	20	6063
09:22:13	12.15	12.20	12.15	-0.05	10	6043
09:22:03	12.15	12.20	12.20	0	4	6033
09:22:03	12.15	12.20	12.15	-0.05	1	6029
09:21:51	12.15	12.20	12.15	-0.05	10	6028
09:21:50	12.15	12.20	12.15	-0.05	1	6018
09:21:50	12.15	12.20	12.15	-0.05	4	6017
09:21:50	12.15	12.20	12.15	-0.05	1	6013
09:21:50	12.15	12.20	12.15	-0.05	4	6012
09:21:50	12.15	12.20	12.15	-0.05	4	6008
09:21:50	12.15	12.20	12.15	-0.05	3	6004
09:21:50	12.15	12.20	12.15	-0.05	2	6001
09:21:50	12.15	12.20	12.15	-0.05	1	5999
09:21:50	12.15	12.20	12.15	-0.05	3	5998
09:21:50	12.15	12.20	12.15	-0.05	1	5995
09:21:50	12.15	12.20	12.15	-0.05	499	5994
09:21:25	12.15	12.20	12.15	-0.05	11	5495
09:21:25	12.15	12.20	12.20	0	1	5484
09:21:24	12.15	12.20	12.15	-0.05	1	5483
09:21:24	12.15	12.20	12.15	-0.05	1	5482
09:21:24	12.15	12.20	12.15	-0.05	7	5481
09:21:24	12.15	12.20	12.15	-0.05	4	5474
09:21:24	12.15	12.20	12.15	-0.05	1	5470
09:21:24	12.15	12.20	12.15	-0.05	2	5469
09:21:24	12.15	12.20	12.15	-0.05	3	5467
09:21:24	12.15	12.20	12.15	-0.05	1	5464
09:21:24	12.15	12.20	12.15	-0.05	1	5463
09:21:24	12.15	12.20	12.15	-0.05	2	5462
09:21:24	12.15	12.20	12.15	-0.05	1	5460
09:21:24	12.15	12.20	12.15	-0.05	499	5459
09:21:20	12.15	12.20	12.20	0	1	4960
09:20:36	12.15	12.20	12.15	-0.05	2	4959
09:20:12	12.15	12.20	12.15	-0.05	1	4957
09:20:12	12.15	12.20	12.15	-0.05	1	4956
09:20:11	12.15	12.20	12.15	-0.05	1	4955
09:20:11	12.15	12.20	12.15	-0.05	15	4954
09:20:11	12.15	12.20	12.15	-0.05	2	4939
09:20:11	12.15	12.20	12.15	-0.05	1	4937
09:20:11	12.15	12.20	12.15	-0.05	25	4936
09:20:10	12.15	12.20	12.15	-0.05	2	4911
09:20:10	12.15	12.20	12.15	-0.05	1	4909
09:20:10	12.15	12.20	12.15	-0.05	1	4908
09:20:10	12.15	12.20	12.15	-0.05	1	4907
09:20:10	12.15	12.20	12.15	-0.05	1	4906
09:20:10	12.15	12.20	12.15	-0.05	3	4905
09:20:10	12.15	12.20	12.15	-0.05	1	4902
09:20:10	12.15	12.20	12.15	-0.05	7	4901
09:20:10	12.15	12.20	12.15	-0.05	8	4894
09:20:09	12.15	12.20	12.15	-0.05	1	4886
09:20:09	12.15	12.20	12.15	-0.05	5	4885
09:20:09	12.15	12.20	12.15	-0.05	8	4880
09:20:09	12.15	12.20	12.15	-0.05	499	4872
09:20:08	12.15	12.20	12.20	0	1	4373
09:19:47	12.15	12.20	12.20	0	1	4372
09:19:46	12.15	12.20	12.15	-0.05	1	4371
09:19:44	12.15	12.20	12.20	0	5	4370
09:19:34	12.15	12.20	12.15	-0.05	1	4365
09:19:34	12.15	12.20	12.15	-0.05	1	4364
09:19:34	12.15	12.20	12.15	-0.05	1	4363
09:19:33	12.15	12.20	12.15	-0.05	1	4362
09:19:33	12.15	12.20	12.15	-0.05	50	4361
09:19:20	12.15	12.20	12.15	-0.05	1	4311
09:19:20	12.15	12.20	12.15	-0.05	2	4310
09:19:20	12.15	12.20	12.15	-0.05	2	4308
09:19:20	12.15	12.20	12.15	-0.05	1	4306
09:19:20	12.15	12.20	12.15	-0.05	5	4305
09:19:19	12.15	12.20	12.15	-0.05	24	4300
09:19:19	12.15	12.20	12.15	-0.05	2	4276
09:19:19	12.15	12.20	12.15	-0.05	9	4274
09:19:19	12.15	12.20	12.15	-0.05	1	4265
09:19:19	12.15	12.20	12.15	-0.05	4	4264
09:19:19	12.15	12.20	12.15	-0.05	8	4260
09:19:19	12.15	12.20	12.15	-0.05	499	4252
09:19:18	12.15	12.20	12.20	0	1	3753
09:18:47	12.15	12.20	12.15	-0.05	1	3752
09:18:46	12.15	12.20	12.15	-0.05	3	3751
09:18:46	12.15	12.20	12.15	-0.05	1	3748
09:18:46	12.15	12.20	12.15	-0.05	9	3747
09:18:46	12.15	12.20	12.15	-0.05	1	3738
09:18:45	12.15	12.20	12.15	-0.05	1	3737
09:18:45	12.15	12.20	12.15	-0.05	1	3736
09:18:45	12.15	12.20	12.20	0	100	3735
09:18:41	12.15	12.20	12.20	0	1	3635
09:18:37	12.15	12.20	12.15	-0.05	5	3634
09:18:08	12.15	12.20	12.15	-0.05	1	3629
09:18:08	12.15	12.20	12.20	0	1	3628
09:17:53	12.15	12.20	12.15	-0.05	3	3627
09:17:44	12.15	12.20	12.20	0	5	3624
09:17:37	12.15	12.20	12.15	-0.05	1	3619
09:17:36	12.15	12.20	12.20	0	10	3618
09:17:34	12.15	12.20	12.20	0	1	3608
09:17:15	12.15	12.20	12.15	-0.05	1	3607
09:17:15	12.15	12.20	12.20	0	20	3606
09:17:11	12.15	12.20	12.15	-0.05	1	3586
09:17:11	12.15	12.20	12.15	-0.05	1	3585
09:17:10	12.15	12.20	12.20	0	2	3584
09:17:10	12.15	12.20	12.15	-0.05	1	3582
09:17:09	12.15	12.20	12.15	-0.05	1	3581
09:17:08	12.15	12.20	12.15	-0.05	3	3580
09:17:08	12.15	12.20	12.15	-0.05	6	3577
09:17:08	12.15	12.20	12.20	0	3	3571
09:17:08	12.15	12.20	12.15	-0.05	1	3568
09:17:08	12.15	12.20	12.15	-0.05	2	3567
09:17:07	12.15	12.20	12.20	0	100	3565
09:17:06	12.15	12.20	12.20	0	1	3465
09:17:01	12.15	12.20	12.20	0	2	3464
09:16:42	12.15	12.20	12.20	0	2	3462
09:16:40	12.15	12.20	12.20	0	1	3460
09:16:34	12.15	12.20	12.15	-0.05	1	3459
09:16:33	12.15	12.20	12.15	-0.05	1	3458
09:16:33	12.15	12.20	12.15	-0.05	25	3457
09:16:24	12.15	12.20	12.15	-0.05	6	3432
09:16:24	12.15	12.20	12.15	-0.05	4	3426
09:16:23	12.15	12.20	12.15	-0.05	10	3422
09:16:23	12.15	12.20	12.15	-0.05	1	3412
09:16:22	12.15	12.20	12.15	-0.05	1	3411
09:16:22	12.15	12.20	12.15	-0.05	2	3410
09:16:22	12.15	12.20	12.15	-0.05	1	3408
09:16:21	12.15	12.20	12.15	-0.05	3	3407
09:16:21	12.15	12.20	12.15	-0.05	5	3404
09:16:21	12.15	12.20	12.15	-0.05	3	3399
09:16:21	12.15	12.20	12.15	-0.05	300	3396
09:16:18	12.15	12.20	12.15	-0.05	1	3096
09:16:18	12.15	12.20	12.15	-0.05	1	3095
09:16:18	12.15	12.20	12.15	-0.05	1	3094
09:16:17	12.15	12.20	12.15	-0.05	1	3093
09:16:17	12.15	12.20	12.15	-0.05	1	3092
09:16:17	12.15	12.20	12.15	-0.05	2	3091
09:16:17	12.15	12.20	12.15	-0.05	4	3089
09:16:17	12.15	12.20	12.15	-0.05	62	3085
09:16:16	12.15	12.20	12.15	-0.05	1	3023
09:16:16	12.15	12.20	12.15	-0.05	3	3022
09:16:16	12.15	12.20	12.15	-0.05	9	3019
09:16:16	12.15	12.20	12.15	-0.05	1	3010
09:16:16	12.15	12.20	12.15	-0.05	3	3009
09:16:16	12.15	12.20	12.15	-0.05	1	3006
09:16:16	12.15	12.20	12.15	-0.05	1	3005
09:16:16	12.15	12.20	12.15	-0.05	1	3004
09:16:16	12.15	12.20	12.15	-0.05	2	3003
09:16:16	12.15	12.20	12.15	-0.05	1	3001
09:16:16	12.15	12.20	12.15	-0.05	2	3000
09:16:15	12.15	12.20	12.15	-0.05	4	2998
09:16:15	12.15	12.20	12.15	-0.05	3	2994
09:16:15	12.15	12.20	12.15	-0.05	7	2991
09:16:15	12.15	12.20	12.15	-0.05	4	2984
09:16:15	12.15	12.20	12.15	-0.05	7	2980
09:16:15	12.15	12.20	12.15	-0.05	2	2973
09:16:15	12.15	12.20	12.15	-0.05	3	2971
09:16:15	12.15	12.20	12.15	-0.05	22	2968
09:16:15	12.15	12.20	12.15	-0.05	2	2946
09:16:15	12.15	12.20	12.20	0	15	2944
09:16:15	12.20	12.25	12.20	0	490	2929
09:16:15	12.20	12.25	12.20	0	382	2439
09:16:15	12.20	12.25	12.20	0	300	2057
09:16:15	12.20	12.25	12.20	0	1	1757
09:16:13	12.20	12.25	12.20	0	10	1756
09:16:08	12.20	12.25	12.20	0	10	1746
09:15:47	12.20	12.25	12.20	0	7	1736
09:15:28	12.20	12.25	12.20	0	5	1729
09:15:22	12.20	12.25	12.25	+0.05	1	1724
09:15:12	12.20	12.25	12.20	0	2	1723
09:15:05	12.20	12.25	12.20	0	12	1721
09:14:53	12.20	12.25	12.20	0	2	1709
09:14:36	12.20	12.25	12.20	0	13	1707
09:14:34	12.20	12.25	12.25	+0.05	1	1694
09:14:34	12.20	12.25	12.25	+0.05	2	1693
09:14:30	12.20	12.25	12.20	0	18	1691
09:14:28	12.20	12.25	12.20	0	108	1673
09:14:28	12.20	12.25	12.20	0	77	1565
09:14:25	12.20	12.25	12.20	0	1	1488
09:14:25	12.20	12.25	12.20	0	12	1487
09:14:25	12.20	12.25	12.20	0	8	1475
09:14:25	12.20	12.25	12.20	0	8	1467
09:14:25	12.20	12.25	12.20	0	8	1459
09:14:25	12.20	12.25	12.20	0	8	1451
09:14:25	12.20	12.25	12.20	0	8	1443
09:14:25	12.20	12.25	12.20	0	8	1435
09:14:25	12.20	12.25	12.20	0	8	1427
09:14:25	12.20	12.25	12.20	0	489	1419
09:14:25	12.20	12.25	12.20	0	2	930
09:14:21	12.20	12.25	12.20	0	1	928
09:14:21	12.20	12.25	12.20	0	2	927
09:14:18	12.20	12.25	12.20	0	6	925
09:14:16	12.20	12.25	12.20	0	7	919
09:14:08	12.20	12.25	12.20	0	75	912
09:13:35	12.20	12.25	12.20	0	27	837
09:13:31	12.20	12.25	12.20	0	20	810
09:12:58	12.20	12.25	12.25	+0.05	2	790
09:12:57	12.20	12.25	12.20	0	2	788
09:12:56	12.20	12.25	12.25	+0.05	4	786
09:12:32	12.20	12.25	12.20	0	2	782
09:12:12	12.20	12.25	12.20	0	13	780
09:12:12	12.20	12.25	12.20	0	100	767
09:11:44	12.20	12.25	12.20	0	1	667
09:11:42	12.20	12.25	12.25	+0.05	5	666
09:11:34	12.20	12.25	12.20	0	4	661
09:11:29	12.20	12.25	12.20	0	14	657
09:11:17	12.20	12.25	12.25	+0.05	3	643
09:10:51	12.20	12.25	12.20	0	1	640
09:10:51	12.20	12.25	12.20	0	5	639
09:10:41	12.20	12.25	12.20	0	2	634
09:10:40	12.20	12.25	12.20	0	5	632
09:10:23	12.20	12.25	12.20	0	1	627
09:10:21	12.20	12.25	12.20	0	5	626
09:10:16	12.20	12.25	12.20	0	2	621
09:10:05	12.20	12.25	12.20	0	1	619
09:10:04	12.20	12.25	12.20	0	1	618
09:09:54	12.20	12.25	12.20	0	5	617
09:09:53	12.20	12.25	12.20	0	20	612
09:09:46	12.20	12.25	12.25	+0.05	2	592
09:09:17	12.20	12.25	12.20	0	25	590
09:09:15	12.20	12.25	12.20	0	100	565
09:08:49	12.20	12.25	12.20	0	5	465
09:08:47	12.20	12.25	12.20	0	20	460
09:07:26	12.20	12.25	12.20	0	1	440
09:07:23	12.20	12.25	12.25	+0.05	5	439
09:07:14	12.20	12.25	12.20	0	1	434
09:07:03	12.20	12.25	12.20	0	1	433
09:07:00	12.20	12.25	12.20	0	2	432
09:06:19	12.20	12.25	12.20	0	1	430
09:06:04	12.20	12.25	12.20	0	2	429
09:06:02	12.20	12.25	12.25	+0.05	10	427
09:05:54	12.20	12.25	12.20	0	1	417
09:05:54	12.20	12.25	12.20	0	2	416
09:05:53	12.20	12.25	12.25	+0.05	10	414
09:05:41	12.20	12.25	12.20	0	1	404
09:05:35	12.20	12.25	12.20	0	5	403
09:03:53	12.20	12.25	12.20	0	10	398
09:03:49	12.20	12.25	12.20	0	2	388
09:02:59	12.20	12.25	12.20	0	4	386
09:02:57	12.20	12.25	12.25	+0.05	50	382
09:02:13	12.20	12.25	12.25	+0.05	1	332
09:01:33	12.20	12.25	12.20	0	2	331
09:01:32	12.20	12.25	12.25	+0.05	5	329
09:01:11	12.20	12.25	12.25	+0.05	1	324
09:01:10	12.20	12.25	12.20	0	12	323
09:01:08	12.20	12.25	12.25	+0.05	50	311
09:00:23	12.20	12.25	12.25	+0.05	1	261
09:00:21	12.20	12.25	12.20	0	32	260
09:00:18	12.20	12.25	12.20	0	2	228
09:00:16	--	--	12.20	0	226	226

　

其他人也逛...

Apple iPhone 17 (256G)

麥當勞大麥克好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

羅技 MX Master 4 無線滑鼠

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

麥當勞薯條(中)即享券

Dyson Spot+Scrub Ai 掃拖機器人

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

POCO X7 Pro 5G 12G/256GB

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

家樂福10000元好禮即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

MyCard 2000點虛擬點數卡

美媒：習近平側重國安與科技自...

三大法人買超台股49.34億元

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

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

我的自選股

即時重大訊息

‧四大會計師事務所搶才　審計部...
‧清明連假帶動　虎航、星宇寫最...
‧天鈺：第2季營收將較第1季成長...

加密貨幣

比特幣BTC	81866.49	1,200.88	1.49%
以太幣ETH	2337.12	10.38	0.45%
瑞波幣XRP	1.47	0.05	3.51%
比特幣現金BCH	449.98	0.05	0.01%
萊特幣LTC	58.81	0.80	1.38%
卡達幣ADA	0.279825	0.01	3.34%
波場幣TRX	0.350759	0.00	0.17%
恆星幣XLM	0.169125	0.01	4.02%

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。