最新半導體廠多看好2025年景氣優於今年 AI動能強熱門亞馬遜加碼1303億元投資AI新創公司Anthropic

更新報價

凱基金 (2883) 金融保險上市中信集團

17.20 ▲－－－－ 3.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	18,724	17.20	1,124	17.25	130	17.30	17.40	17.20	17.20

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	17.20	17.25	17.20	0	51	18724
13:30:00	17.20	17.25	17.20	0	2072	18673
13:24:51	17.20	17.25	17.20	0	1	16601
13:24:47	17.20	17.25	17.25	+0.05	5	16600
13:24:45	17.20	17.25	17.25	+0.05	1	16595
13:24:42	17.20	17.25	17.25	+0.05	2	16594
13:24:38	17.20	17.25	17.20	0	6	16592
13:24:31	17.20	17.25	17.20	0	3	16586
13:24:30	17.20	17.25	17.25	+0.05	1	16583
13:24:28	17.20	17.25	17.20	0	10	16582
13:24:28	17.20	17.25	17.25	+0.05	1	16572
13:24:25	17.20	17.25	17.25	+0.05	1	16571
13:24:21	17.20	17.30	17.30	+0.10	1	16570
13:24:21	17.20	17.30	17.20	0	1	16569
13:24:19	17.20	17.30	17.20	0	2	16568
13:24:19	17.20	17.30	17.20	0	2	16566
13:24:19	17.20	17.30	17.20	0	2	16564
13:24:19	17.25	17.30	17.25	+0.05	6	16562
13:24:19	17.20	17.25	17.25	+0.05	17	16556
13:24:19	17.20	17.25	17.25	+0.05	200	16539
13:24:19	17.20	17.25	17.20	0	5	16339
13:24:19	17.20	17.25	17.25	+0.05	98	16334
13:24:16	17.20	17.25	17.20	0	1	16236
13:24:15	17.20	17.25	17.25	+0.05	1	16235
13:24:14	17.20	17.25	17.25	+0.05	1	16234
13:24:00	17.20	17.25	17.25	+0.05	2	16233
13:23:52	17.20	17.25	17.20	0	2	16231
13:23:49	17.20	17.25	17.20	0	1	16229
13:23:48	17.20	17.25	17.25	+0.05	3	16228
13:23:45	17.20	17.25	17.20	0	5	16225
13:23:44	17.20	17.25	17.20	0	2	16220
13:23:39	17.20	17.25	17.20	0	1	16218
13:23:32	17.20	17.25	17.25	+0.05	1	16217
13:23:30	17.20	17.25	17.20	0	1	16216
13:23:29	17.20	17.25	17.20	0	1	16215
13:23:29	17.20	17.25	17.25	+0.05	2	16214
13:23:22	17.20	17.25	17.20	0	1	16212
13:23:19	17.20	17.25	17.20	0	1	16211
13:23:12	17.20	17.25	17.20	0	1	16210
13:23:04	17.20	17.25	17.20	0	1	16209
13:23:03	17.20	17.25	17.25	+0.05	1	16208
13:22:51	17.20	17.25	17.20	0	1	16207
13:22:47	17.20	17.25	17.25	+0.05	1	16206
13:22:46	17.20	17.25	17.20	0	1	16205
13:22:43	17.20	17.25	17.25	+0.05	10	16204
13:22:42	17.20	17.25	17.25	+0.05	3	16194
13:22:42	17.20	17.25	17.20	0	1	16191
13:22:38	17.20	17.25	17.20	0	1	16190
13:22:31	17.20	17.25	17.25	+0.05	10	16189
13:22:30	17.20	17.25	17.25	+0.05	1	16179
13:22:26	17.20	17.25	17.20	0	1	16178
13:22:22	17.20	17.25	17.20	0	5	16177
13:22:20	17.20	17.25	17.25	+0.05	1	16172
13:22:18	17.20	17.25	17.20	0	1	16171
13:22:15	17.20	17.25	17.20	0	1	16170
13:22:03	17.20	17.25	17.20	0	1	16169
13:22:02	17.20	17.25	17.20	0	3	16168
13:22:02	17.20	17.25	17.20	0	3	16165
13:22:02	17.20	17.25	17.20	0	1	16162
13:21:57	17.20	17.25	17.20	0	1	16161
13:21:56	17.20	17.25	17.20	0	1	16160
13:21:55	17.20	17.25	17.20	0	4	16159
13:21:49	17.20	17.25	17.20	0	25	16155
13:21:46	17.20	17.25	17.25	+0.05	3	16130
13:21:42	17.20	17.25	17.20	0	1	16127
13:21:32	17.20	17.25	17.20	0	1	16126
13:21:27	17.20	17.25	17.20	0	6	16125
13:21:15	17.20	17.25	17.20	0	1	16119
13:21:06	17.20	17.25	17.25	+0.05	5	16118
13:21:05	17.20	17.25	17.20	0	5	16113
13:21:02	17.20	17.25	17.25	+0.05	1	16108
13:20:59	17.20	17.25	17.20	0	5	16107
13:20:58	17.20	17.25	17.20	0	1	16102
13:20:55	17.20	17.25	17.20	0	1	16101
13:20:54	17.20	17.25	17.25	+0.05	2	16100
13:20:45	17.20	17.25	17.25	+0.05	1	16098
13:20:26	17.20	17.25	17.20	0	54	16097
13:20:25	17.20	17.25	17.20	0	5	16043
13:20:13	17.20	17.25	17.20	0	1	16038
13:20:12	17.20	17.25	17.20	0	1	16037
13:20:05	17.20	17.25	17.25	+0.05	1	16036
13:20:05	17.20	17.25	17.20	0	6	16035
13:19:56	17.20	17.25	17.25	+0.05	2	16029
13:19:51	17.20	17.25	17.25	+0.05	20	16027
13:19:44	17.20	17.25	17.20	0	1	16007
13:19:41	17.20	17.25	17.20	0	1	16006
13:19:19	17.20	17.25	17.20	0	1	16005
13:19:13	17.20	17.25	17.20	0	1	16004
13:19:07	17.20	17.25	17.20	0	4	16003
13:19:03	17.20	17.25	17.25	+0.05	3	15999
13:19:00	17.20	17.25	17.25	+0.05	1	15996
13:18:42	17.20	17.25	17.20	0	1	15995
13:18:34	17.20	17.25	17.25	+0.05	3	15994
13:17:57	17.20	17.25	17.20	0	5	15991
13:17:54	17.20	17.25	17.20	0	1	15986
13:17:46	17.20	17.25	17.25	+0.05	1	15985
13:17:18	17.20	17.25	17.20	0	11	15984
13:17:15	17.20	17.25	17.25	+0.05	1	15973
13:17:11	17.20	17.25	17.20	0	2	15972
13:16:36	17.20	17.25	17.20	0	1	15970
13:16:24	17.20	17.25	17.25	+0.05	2	15969
13:16:11	17.20	17.25	17.20	0	1	15967
13:15:40	17.20	17.25	17.20	0	1	15966
13:15:30	17.20	17.25	17.25	+0.05	1	15965
13:15:15	17.20	17.25	17.25	+0.05	1	15964
13:15:00	17.20	17.25	17.25	+0.05	1	15963
13:14:51	17.20	17.25	17.20	0	5	15962
13:14:32	17.20	17.25	17.20	0	1	15957
13:14:20	17.20	17.25	17.20	0	3	15956
13:14:18	17.20	17.25	17.20	0	5	15953
13:13:54	17.20	17.25	17.20	0	1	15948
13:13:45	17.20	17.25	17.25	+0.05	1	15947
13:13:33	17.20	17.25	17.25	+0.05	2	15946
13:13:26	17.20	17.25	17.20	0	1	15944
13:13:20	17.20	17.25	17.25	+0.05	1	15943
13:13:19	17.20	17.25	17.20	0	1	15942
13:12:46	17.20	17.25	17.20	0	5	15941
13:12:25	17.20	17.25	17.20	0	13	15936
13:12:16	17.20	17.25	17.25	+0.05	10	15923
13:12:15	17.20	17.25	17.25	+0.05	6	15913
13:12:08	17.20	17.25	17.20	0	1	15907
13:12:03	17.20	17.25	17.20	0	4	15906
13:12:00	17.20	17.25	17.25	+0.05	1	15902
13:11:46	17.20	17.25	17.20	0	1	15901
13:11:31	17.20	17.25	17.25	+0.05	14	15900
13:11:29	17.20	17.25	17.20	0	2	15886
13:11:24	17.20	17.25	17.20	0	1	15884
13:11:21	17.20	17.25	17.20	0	5	15883
13:10:40	17.20	17.25	17.20	0	10	15878
13:10:39	17.20	17.25	17.20	0	18	15868
13:10:33	17.20	17.25	17.20	0	1	15850
13:10:27	17.20	17.25	17.20	0	1	15849
13:10:23	17.20	17.25	17.20	0	10	15848
13:10:15	17.20	17.25	17.25	+0.05	1	15838
13:09:58	17.20	17.25	17.20	0	10	15837
13:09:36	17.20	17.25	17.20	0	1	15827
13:09:35	17.20	17.25	17.20	0	10	15826
13:09:31	17.20	17.25	17.25	+0.05	5	15816
13:09:07	17.20	17.25	17.25	+0.05	1	15811
13:08:30	17.20	17.25	17.25	+0.05	1	15810
13:08:13	17.20	17.25	17.20	0	30	15809
13:07:49	17.20	17.25	17.20	0	20	15779
13:07:41	17.20	17.25	17.25	+0.05	1	15759
13:07:30	17.20	17.25	17.25	+0.05	5	15758
13:07:21	17.20	17.25	17.25	+0.05	5	15753
13:07:17	17.20	17.25	17.25	+0.05	1	15748
13:06:45	17.20	17.25	17.25	+0.05	1	15747
13:06:44	17.20	17.25	17.25	+0.05	2	15746
13:06:34	17.20	17.25	17.25	+0.05	1	15744
13:06:27	17.20	17.25	17.25	+0.05	1	15743
13:06:06	17.20	17.25	17.25	+0.05	1	15742
13:05:00	17.20	17.25	17.25	+0.05	1	15741
13:04:42	17.20	17.25	17.20	0	7	15740
13:03:37	17.20	17.25	17.25	+0.05	1	15733
13:03:36	17.20	17.25	17.25	+0.05	1	15732
13:03:28	17.20	17.25	17.25	+0.05	4	15731
13:03:15	17.20	17.25	17.25	+0.05	1	15727
13:02:42	17.20	17.25	17.25	+0.05	1	15726
13:01:46	17.20	17.25	17.20	0	10	15725
13:01:34	17.20	17.25	17.25	+0.05	1	15715
13:01:30	17.20	17.25	17.25	+0.05	1	15714
13:01:05	17.20	17.25	17.25	+0.05	3	15713
13:00:53	17.20	17.25	17.25	+0.05	1	15710
13:00:41	17.20	17.25	17.25	+0.05	1	15709
13:00:29	17.20	17.25	17.25	+0.05	1	15708
13:00:25	17.20	17.25	17.25	+0.05	1	15707
13:00:20	17.20	17.25	17.20	0	1	15706
12:59:58	17.20	17.25	17.25	+0.05	1	15705
12:59:56	17.20	17.25	17.25	+0.05	10	15704
12:59:45	17.20	17.25	17.25	+0.05	1	15694
12:59:43	17.20	17.25	17.25	+0.05	3	15693
12:59:39	17.20	17.25	17.25	+0.05	50	15690
12:58:53	17.20	17.25	17.25	+0.05	194	15640
12:58:00	17.20	17.25	17.25	+0.05	1	15446
12:57:54	17.20	17.25	17.20	0	1	15445
12:57:54	17.20	17.25	17.20	0	20	15444
12:57:09	17.20	17.25	17.25	+0.05	2	15424
12:57:03	17.20	17.25	17.25	+0.05	1	15422
12:56:15	17.20	17.25	17.25	+0.05	1	15421
12:56:11	17.20	17.25	17.25	+0.05	1	15420
12:55:48	17.20	17.25	17.20	0	1	15419
12:55:36	17.20	17.25	17.25	+0.05	1	15418
12:55:34	17.20	17.25	17.25	+0.05	2	15417
12:55:30	17.20	17.25	17.25	+0.05	16	15415
12:55:21	17.20	17.25	17.25	+0.05	1	15399
12:55:15	17.20	17.25	17.20	0	2	15398
12:54:55	17.20	17.25	17.25	+0.05	2	15396
12:54:49	17.20	17.25	17.25	+0.05	6	15394
12:54:44	17.20	17.25	17.20	0	1	15388
12:54:30	17.20	17.25	17.25	+0.05	1	15387
12:54:07	17.20	17.25	17.25	+0.05	4	15386
12:53:53	17.20	17.25	17.25	+0.05	1	15382
12:53:49	17.20	17.25	17.25	+0.05	2	15381
12:53:29	17.20	17.25	17.25	+0.05	5	15379
12:53:17	17.20	17.25	17.20	0	5	15374
12:53:10	17.20	17.25	17.25	+0.05	1	15369
12:52:45	17.20	17.25	17.25	+0.05	1	15368
12:52:43	17.20	17.25	17.25	+0.05	5	15367
12:52:39	17.20	17.25	17.25	+0.05	1	15362
12:52:31	17.20	17.25	17.20	0	1	15361
12:52:27	17.20	17.25	17.25	+0.05	1	15360
12:51:57	17.20	17.25	17.25	+0.05	1	15359
12:51:43	17.20	17.25	17.25	+0.05	1	15358
12:51:33	17.20	17.25	17.25	+0.05	2	15357
12:51:28	17.20	17.25	17.25	+0.05	1	15355
12:51:22	17.20	17.25	17.25	+0.05	1	15354
12:51:00	17.20	17.25	17.25	+0.05	1	15353
12:50:52	17.20	17.25	17.25	+0.05	58	15352
12:50:04	17.20	17.25	17.25	+0.05	1	15294
12:49:59	17.20	17.25	17.25	+0.05	2	15293
12:49:35	17.20	17.25	17.25	+0.05	5	15291
12:49:31	17.20	17.25	17.25	+0.05	2	15286
12:49:15	17.20	17.25	17.25	+0.05	1	15284
12:48:58	17.20	17.25	17.25	+0.05	1	15283
12:48:39	17.20	17.25	17.25	+0.05	10	15282
12:48:13	17.20	17.25	17.25	+0.05	1	15272
12:48:07	17.20	17.25	17.20	0	1	15271
12:47:42	17.20	17.25	17.25	+0.05	20	15270
12:47:30	17.20	17.25	17.25	+0.05	1	15250
12:46:33	17.20	17.25	17.25	+0.05	2	15249
12:46:28	17.20	17.25	17.20	0	2	15247
12:46:03	17.25	17.30	17.25	+0.05	10	15245
12:46:01	17.25	17.30	17.25	+0.05	2	15235
12:45:50	17.25	17.30	17.25	+0.05	1	15233
12:45:46	17.25	17.30	17.25	+0.05	2	15232
12:45:45	17.25	17.30	17.30	+0.10	1	15230
12:45:44	17.25	17.30	17.25	+0.05	1	15229
12:45:43	17.25	17.30	17.25	+0.05	1	15228
12:45:41	17.25	17.30	17.25	+0.05	8	15227
12:45:31	17.25	17.30	17.25	+0.05	5	15219
12:45:22	17.25	17.30	17.25	+0.05	2	15214
12:45:08	17.25	17.30	17.25	+0.05	1	15212
12:45:07	17.25	17.30	17.25	+0.05	3	15211
12:44:34	17.25	17.30	17.25	+0.05	1	15208
12:44:22	17.25	17.30	17.25	+0.05	3	15207
12:44:10	17.25	17.30	17.25	+0.05	3	15204
12:44:04	17.25	17.30	17.25	+0.05	2	15201
12:44:00	17.25	17.30	17.30	+0.10	1	15199
12:43:37	17.25	17.30	17.25	+0.05	2	15198
12:43:32	17.25	17.30	17.25	+0.05	1	15196
12:43:27	17.25	17.30	17.25	+0.05	1	15195
12:43:10	17.25	17.30	17.25	+0.05	2	15194
12:43:06	17.25	17.30	17.25	+0.05	5	15192
12:42:53	17.25	17.30	17.25	+0.05	2	15187
12:42:26	17.25	17.30	17.25	+0.05	1	15185
12:42:15	17.25	17.30	17.30	+0.10	1	15184
12:41:53	17.25	17.30	17.25	+0.05	1	15183
12:41:35	17.25	17.30	17.25	+0.05	2	15182
12:41:18	17.25	17.30	17.25	+0.05	1	15180
12:41:17	17.25	17.30	17.25	+0.05	1	15179
12:41:09	17.25	17.30	17.25	+0.05	1	15178
12:41:02	17.25	17.30	17.25	+0.05	1	15177
12:41:02	17.25	17.30	17.25	+0.05	1	15176
12:41:02	17.25	17.30	17.25	+0.05	15	15175
12:41:02	17.25	17.30	17.25	+0.05	2	15160
12:40:50	17.25	17.30	17.25	+0.05	1	15158
12:40:30	17.25	17.30	17.25	+0.05	1	15157
12:40:30	17.25	17.30	17.30	+0.10	1	15156
12:40:22	17.25	17.30	17.25	+0.05	1	15155
12:40:22	17.25	17.30	17.25	+0.05	20	15154
12:39:59	17.25	17.30	17.25	+0.05	15	15134
12:39:53	17.25	17.30	17.25	+0.05	2	15119
12:39:26	17.25	17.30	17.25	+0.05	10	15117
12:39:18	17.25	17.30	17.30	+0.10	15	15107
12:39:17	17.25	17.30	17.30	+0.10	1	15092
12:39:17	17.25	17.30	17.25	+0.05	6	15091
12:39:10	17.25	17.30	17.25	+0.05	1	15085
12:39:10	17.25	17.30	17.25	+0.05	1	15084
12:38:45	17.25	17.30	17.30	+0.10	1	15083
12:38:34	17.25	17.30	17.25	+0.05	1	15082
12:38:06	17.25	17.30	17.25	+0.05	1	15081
12:38:03	17.25	17.30	17.25	+0.05	1	15080
12:37:56	17.25	17.30	17.25	+0.05	1	15079
12:37:54	17.25	17.30	17.25	+0.05	5	15078
12:37:17	17.25	17.30	17.25	+0.05	2	15073
12:37:01	17.25	17.30	17.30	+0.10	1	15071
12:36:34	17.25	17.30	17.25	+0.05	10	15070
12:36:33	17.25	17.30	17.25	+0.05	1	15060
12:36:28	17.25	17.30	17.25	+0.05	1	15059
12:36:25	17.25	17.30	17.25	+0.05	1	15058
12:35:58	17.25	17.30	17.25	+0.05	1	15057
12:35:43	17.25	17.30	17.25	+0.05	19	15056
12:35:37	17.25	17.30	17.25	+0.05	17	15037
12:35:37	17.25	17.30	17.25	+0.05	50	15020
12:35:31	17.25	17.30	17.30	+0.10	2	14970
12:35:29	17.25	17.30	17.25	+0.05	2	14968
12:35:16	17.25	17.30	17.30	+0.10	1	14966
12:35:05	17.25	17.30	17.25	+0.05	1	14965
12:34:00	17.25	17.30	17.25	+0.05	2	14964
12:33:59	17.25	17.30	17.30	+0.10	10	14962
12:33:31	17.25	17.30	17.30	+0.10	1	14952
12:33:31	17.25	17.30	17.25	+0.05	1	14951
12:33:26	17.25	17.30	17.25	+0.05	3	14950
12:33:00	17.25	17.30	17.25	+0.05	4	14947
12:32:28	17.25	17.30	17.25	+0.05	5	14943
12:32:22	17.25	17.30	17.25	+0.05	1	14938
12:31:56	17.25	17.30	17.25	+0.05	1	14937
12:31:52	17.25	17.30	17.25	+0.05	1	14936
12:31:47	17.25	17.30	17.25	+0.05	3	14935
12:31:46	17.25	17.30	17.30	+0.10	1	14932
12:31:36	17.25	17.30	17.25	+0.05	2	14931
12:31:20	17.25	17.30	17.25	+0.05	1	14929
12:30:55	17.25	17.30	17.25	+0.05	1	14928
12:30:30	17.25	17.30	17.25	+0.05	1	14927
12:30:29	17.25	17.30	17.25	+0.05	1	14926
12:30:15	17.25	17.30	17.25	+0.05	1	14925
12:30:02	17.25	17.30	17.30	+0.10	1	14924
12:30:01	17.25	17.30	17.30	+0.10	1	14923
12:30:00	17.25	17.30	17.30	+0.10	1	14922
12:29:39	17.25	17.30	17.25	+0.05	1	14921
12:29:23	17.25	17.30	17.25	+0.05	1	14920
12:29:19	17.25	17.30	17.25	+0.05	2	14919
12:29:02	17.25	17.30	17.30	+0.10	4	14917
12:28:18	17.25	17.30	17.25	+0.05	1	14913
12:28:16	17.25	17.30	17.30	+0.10	1	14912
12:28:04	17.25	17.30	17.25	+0.05	4	14911
12:27:39	17.25	17.30	17.30	+0.10	4	14907
12:27:32	17.25	17.30	17.25	+0.05	3	14903
12:27:31	17.25	17.30	17.25	+0.05	1	14900
12:27:23	17.25	17.30	17.25	+0.05	1	14899
12:26:56	17.25	17.30	17.25	+0.05	5	14898
12:26:52	17.25	17.30	17.30	+0.10	10	14893
12:26:34	17.25	17.30	17.30	+0.10	4	14883
12:26:31	17.25	17.30	17.30	+0.10	1	14879
12:25:48	17.25	17.30	17.30	+0.10	8	14878
12:25:48	17.25	17.30	17.25	+0.05	1	14870
12:25:40	17.25	17.30	17.25	+0.05	3	14869
12:25:36	17.25	17.30	17.30	+0.10	1	14866
12:25:29	17.25	17.30	17.30	+0.10	4	14865
12:24:46	17.25	17.30	17.30	+0.10	1	14861
12:24:28	17.25	17.30	17.30	+0.10	4	14860
12:24:28	17.25	17.30	17.25	+0.05	1	14856
12:24:27	17.25	17.30	17.30	+0.10	1	14855
12:24:14	17.25	17.30	17.25	+0.05	1	14854
12:23:01	17.25	17.30	17.30	+0.10	1	14853
12:22:20	17.25	17.30	17.25	+0.05	1	14852
12:21:30	17.25	17.30	17.25	+0.05	1	14851
12:21:21	17.25	17.30	17.25	+0.05	2	14850
12:21:16	17.25	17.30	17.30	+0.10	1	14848
12:21:09	17.25	17.30	17.25	+0.05	1	14847
12:21:07	17.25	17.30	17.25	+0.05	1	14846
12:20:47	17.25	17.30	17.25	+0.05	1	14845
12:20:40	17.25	17.30	17.25	+0.05	3	14844
12:20:38	17.25	17.30	17.25	+0.05	2	14841
12:20:34	17.25	17.30	17.25	+0.05	1	14839
12:20:24	17.25	17.30	17.25	+0.05	3	14838
12:20:20	17.25	17.30	17.25	+0.05	1	14835
12:19:44	17.25	17.30	17.25	+0.05	7	14834
12:19:32	17.25	17.30	17.25	+0.05	2	14827
12:19:31	17.25	17.30	17.30	+0.10	1	14825
12:19:28	17.25	17.30	17.25	+0.05	2	14824
12:19:21	17.25	17.30	17.25	+0.05	10	14822
12:18:49	17.25	17.30	17.25	+0.05	2	14812
12:18:15	17.25	17.30	17.25	+0.05	2	14810
12:17:50	17.25	17.30	17.25	+0.05	1	14808
12:17:46	17.25	17.30	17.30	+0.10	1	14807
12:16:31	17.25	17.30	17.30	+0.10	5	14806
12:16:21	17.25	17.30	17.30	+0.10	5	14801
12:16:20	17.25	17.30	17.30	+0.10	2	14796
12:16:13	17.25	17.30	17.25	+0.05	5	14794
12:16:01	17.25	17.30	17.30	+0.10	1	14789
12:15:49	17.25	17.30	17.25	+0.05	2	14788
12:15:01	17.25	17.30	17.25	+0.05	1	14786
12:14:34	17.25	17.30	17.25	+0.05	1	14785
12:14:21	17.25	17.30	17.25	+0.05	1	14784
12:14:16	17.25	17.30	17.30	+0.10	1	14783
12:13:21	17.25	17.30	17.25	+0.05	2	14782
12:13:20	17.25	17.30	17.25	+0.05	5	14780
12:12:40	17.25	17.30	17.25	+0.05	1	14775
12:12:33	17.25	17.30	17.25	+0.05	10	14774
12:12:32	17.25	17.30	17.25	+0.05	4	14764
12:12:31	17.25	17.30	17.30	+0.10	1	14760
12:12:24	17.25	17.30	17.25	+0.05	5	14759
12:11:30	17.25	17.30	17.25	+0.05	1	14754
12:10:50	17.25	17.30	17.25	+0.05	1	14753
12:10:46	17.25	17.30	17.30	+0.10	1	14752
12:10:37	17.25	17.30	17.30	+0.10	5	14751
12:10:10	17.25	17.30	17.25	+0.05	20	14746
12:10:10	17.25	17.30	17.25	+0.05	2	14726
12:09:58	17.25	17.30	17.25	+0.05	1	14724
12:09:05	17.25	17.30	17.25	+0.05	3	14723
12:09:01	17.25	17.30	17.30	+0.10	1	14720
12:08:59	17.25	17.30	17.25	+0.05	1	14719
12:08:58	17.25	17.30	17.25	+0.05	25	14718
12:08:28	17.25	17.30	17.25	+0.05	2	14693
12:07:22	17.25	17.30	17.25	+0.05	7	14691
12:07:16	17.25	17.30	17.30	+0.10	1	14684
12:06:52	17.25	17.30	17.30	+0.10	1	14683
12:05:31	17.25	17.30	17.30	+0.10	1	14682
12:05:10	17.25	17.30	17.25	+0.05	1	14681
12:05:09	17.25	17.30	17.25	+0.05	1	14680
12:04:37	17.25	17.30	17.25	+0.05	1	14679
12:04:36	17.25	17.30	17.25	+0.05	2	14678
12:04:26	17.25	17.30	17.25	+0.05	6	14676
12:03:50	17.25	17.30	17.30	+0.10	2	14670
12:03:46	17.25	17.30	17.30	+0.10	1	14668
12:03:38	17.25	17.30	17.25	+0.05	2	14667
12:02:42	17.25	17.30	17.25	+0.05	2	14665
12:02:30	17.25	17.30	17.25	+0.05	3	14663
12:02:13	17.25	17.30	17.25	+0.05	2	14660
12:02:06	17.25	17.30	17.30	+0.10	9	14658
12:02:01	17.25	17.30	17.30	+0.10	1	14649
12:01:22	17.25	17.30	17.25	+0.05	2	14648
12:01:13	17.25	17.30	17.30	+0.10	9	14646
12:00:59	17.25	17.30	17.25	+0.05	2	14637
12:00:59	17.20	17.25	17.25	+0.05	3	14635
12:00:56	17.20	17.25	17.25	+0.05	1	14632
12:00:53	17.20	17.25	17.25	+0.05	3	14631
12:00:51	17.20	17.25	17.25	+0.05	6	14628
12:00:51	17.20	17.25	17.25	+0.05	23	14622
12:00:50	17.20	17.25	17.25	+0.05	1	14599
12:00:45	17.20	17.25	17.20	0	6	14598
12:00:40	17.20	17.25	17.25	+0.05	1	14592
12:00:37	17.20	17.25	17.25	+0.05	8	14591
12:00:35	17.20	17.25	17.25	+0.05	13	14583
12:00:32	17.20	17.25	17.25	+0.05	1	14570
12:00:27	17.20	17.25	17.25	+0.05	10	14569
12:00:26	17.20	17.25	17.25	+0.05	25	14559
12:00:22	17.20	17.25	17.25	+0.05	25	14534
12:00:19	17.20	17.25	17.25	+0.05	5	14509
12:00:19	17.20	17.25	17.25	+0.05	30	14504
12:00:16	17.20	17.25	17.25	+0.05	1	14474
12:00:08	17.20	17.25	17.20	0	4	14473
12:00:06	17.20	17.25	17.25	+0.05	29	14469
12:00:02	17.20	17.25	17.25	+0.05	2	14440
11:59:58	17.20	17.25	17.25	+0.05	7	14438
11:59:47	17.20	17.25	17.25	+0.05	10	14431
11:59:47	17.20	17.25	17.25	+0.05	14	14421
11:59:37	17.20	17.25	17.25	+0.05	29	14407
11:59:23	17.20	17.25	17.25	+0.05	8	14378
11:59:16	17.20	17.25	17.25	+0.05	5	14370
11:59:15	17.20	17.25	17.25	+0.05	25	14365
11:59:08	17.20	17.25	17.25	+0.05	25	14340
11:58:56	17.20	17.25	17.25	+0.05	20	14315
11:58:53	17.20	17.25	17.25	+0.05	1	14295
11:58:32	17.20	17.25	17.25	+0.05	5	14294
11:58:31	17.20	17.25	17.25	+0.05	1	14289
11:58:18	17.20	17.25	17.25	+0.05	8	14288
11:58:06	17.20	17.25	17.25	+0.05	25	14280
11:57:54	17.20	17.25	17.25	+0.05	25	14255
11:57:44	17.20	17.25	17.25	+0.05	10	14230
11:57:43	17.20	17.25	17.25	+0.05	8	14220
11:57:31	17.20	17.25	17.25	+0.05	25	14212
11:57:25	17.20	17.25	17.25	+0.05	25	14187
11:56:46	17.20	17.25	17.25	+0.05	1	14162
11:56:33	17.20	17.25	17.25	+0.05	10	14161
11:55:26	17.20	17.25	17.25	+0.05	1	14151
11:55:09	17.20	17.25	17.25	+0.05	1	14150
11:55:01	17.20	17.25	17.25	+0.05	5	14149
11:55:01	17.20	17.25	17.25	+0.05	1	14144
11:53:55	17.20	17.25	17.25	+0.05	10	14143
11:53:41	17.20	17.25	17.25	+0.05	10	14133
11:53:16	17.20	17.25	17.25	+0.05	1	14123
11:53:09	17.20	17.25	17.25	+0.05	3	14122
11:52:28	17.20	17.25	17.25	+0.05	1	14119
11:51:31	17.20	17.25	17.25	+0.05	1	14118
11:51:23	17.20	17.25	17.20	0	3	14117
11:51:22	17.20	17.25	17.20	0	1	14114
11:50:52	17.20	17.25	17.25	+0.05	10	14113
11:50:31	17.20	17.25	17.20	0	2	14103
11:49:46	17.20	17.25	17.25	+0.05	1	14101
11:49:42	17.20	17.25	17.20	0	1	14100
11:48:56	17.20	17.25	17.20	0	5	14099
11:48:03	17.20	17.25	17.25	+0.05	1	14094
11:48:01	17.20	17.25	17.25	+0.05	1	14093
11:47:05	17.20	17.25	17.25	+0.05	2	14092
11:46:52	17.20	17.25	17.20	0	8	14090
11:46:16	17.20	17.25	17.25	+0.05	1	14082
11:45:13	17.20	17.25	17.25	+0.05	5	14081
11:45:00	17.20	17.25	17.25	+0.05	1	14076
11:44:31	17.20	17.25	17.25	+0.05	1	14075
11:43:59	17.20	17.25	17.25	+0.05	9	14074
11:43:13	17.20	17.25	17.20	0	1	14065
11:42:46	17.20	17.25	17.25	+0.05	1	14064
11:42:43	17.20	17.25	17.25	+0.05	2	14063
11:42:40	17.20	17.25	17.20	0	2	14061
11:42:29	17.20	17.25	17.25	+0.05	1	14059
11:41:46	17.20	17.25	17.25	+0.05	2	14058
11:41:03	17.20	17.25	17.25	+0.05	2	14056
11:41:01	17.20	17.25	17.25	+0.05	1	14054
11:40:55	17.20	17.25	17.25	+0.05	1	14053
11:40:45	17.20	17.25	17.20	0	5	14052
11:40:03	17.25	17.30	17.25	+0.05	1	14047
11:39:38	17.20	17.30	17.20	0	3	14046
11:39:16	17.20	17.30	17.30	+0.10	1	14043
11:39:13	17.25	17.30	17.25	+0.05	1	14042
11:38:08	17.25	17.30	17.25	+0.05	30	14041
11:38:05	17.25	17.30	17.25	+0.05	1	14011
11:37:55	17.25	17.30	17.25	+0.05	2	14010
11:37:52	17.25	17.30	17.25	+0.05	3	14008
11:37:48	17.25	17.30	17.25	+0.05	23	14005
11:37:40	17.25	17.30	17.25	+0.05	4	13982
11:37:31	17.25	17.30	17.30	+0.10	1	13978
11:37:23	17.25	17.30	17.25	+0.05	1	13977
11:36:47	17.25	17.30	17.25	+0.05	6	13976
11:36:18	17.25	17.30	17.25	+0.05	1	13970
11:35:53	17.25	17.30	17.25	+0.05	6	13969
11:35:46	17.25	17.30	17.30	+0.10	1	13963
11:35:37	17.25	17.30	17.25	+0.05	1	13962
11:34:57	17.25	17.30	17.25	+0.05	2	13961
11:34:50	17.25	17.30	17.25	+0.05	2	13959
11:34:45	17.25	17.30	17.25	+0.05	5	13957
11:34:35	17.25	17.30	17.25	+0.05	12	13952
11:34:35	17.25	17.30	17.25	+0.05	1	13940
11:34:24	17.25	17.30	17.25	+0.05	2	13939
11:34:01	17.25	17.30	17.30	+0.10	1	13937
11:33:54	17.25	17.30	17.25	+0.05	1	13936
11:33:45	17.25	17.30	17.25	+0.05	10	13935
11:33:29	17.25	17.30	17.25	+0.05	20	13925
11:33:28	17.25	17.30	17.25	+0.05	1	13905
11:33:21	17.25	17.30	17.25	+0.05	2	13904
11:32:44	17.25	17.30	17.25	+0.05	9	13902
11:32:16	17.25	17.30	17.30	+0.10	1	13893
11:31:34	17.25	17.30	17.25	+0.05	1	13892
11:30:31	17.25	17.30	17.30	+0.10	1	13891
11:30:23	17.25	17.30	17.25	+0.05	4	13890
11:30:05	17.25	17.30	17.25	+0.05	2	13886
11:29:13	17.25	17.30	17.25	+0.05	11	13884
11:28:57	17.25	17.30	17.25	+0.05	2	13873
11:28:46	17.25	17.30	17.25	+0.05	13	13871
11:28:46	17.25	17.30	17.25	+0.05	2	13858
11:28:46	17.25	17.30	17.30	+0.10	1	13856
11:28:44	17.25	17.30	17.25	+0.05	9	13855
11:28:44	17.25	17.30	17.25	+0.05	17	13846
11:28:44	17.20	17.25	17.25	+0.05	4	13829
11:28:07	17.20	17.25	17.25	+0.05	1	13825
11:27:45	17.20	17.25	17.25	+0.05	1	13824
11:27:40	17.20	17.25	17.25	+0.05	10	13823
11:27:22	17.20	17.25	17.25	+0.05	10	13813
11:27:02	17.20	17.25	17.25	+0.05	10	13803
11:27:01	17.20	17.25	17.25	+0.05	1	13793
11:26:17	17.20	17.25	17.25	+0.05	1	13792
11:26:09	17.20	17.25	17.25	+0.05	100	13791
11:25:35	17.20	17.25	17.25	+0.05	4	13691
11:25:16	17.20	17.25	17.25	+0.05	1	13687
11:24:30	17.20	17.25	17.25	+0.05	10	13686
11:23:50	17.20	17.25	17.20	0	5	13676
11:23:43	17.20	17.25	17.25	+0.05	5	13671
11:23:43	17.20	17.25	17.20	0	2	13666
11:23:31	17.20	17.25	17.20	0	1	13664
11:23:31	17.20	17.25	17.25	+0.05	1	13663
11:23:12	17.20	17.25	17.25	+0.05	1	13662
11:22:03	17.20	17.25	17.25	+0.05	15	13661
11:22:01	17.20	17.25	17.25	+0.05	1	13646
11:21:46	17.20	17.25	17.25	+0.05	1	13645
11:21:35	17.20	17.25	17.20	0	2	13644
11:21:09	17.20	17.30	17.20	0	10	13642
11:21:02	17.20	17.25	17.25	+0.05	1	13632
11:21:01	17.20	17.25	17.25	+0.05	26	13631
11:21:00	17.20	17.25	17.25	+0.05	22	13605
11:20:55	17.20	17.25	17.25	+0.05	1	13583
11:20:46	17.20	17.25	17.20	0	4	13582
11:20:46	17.25	17.30	17.25	+0.05	16	13578
11:20:46	17.25	17.30	17.25	+0.05	15	13562
11:20:46	17.25	17.30	17.25	+0.05	460	13547
11:20:34	17.25	17.30	17.25	+0.05	30	13087
11:20:01	17.25	17.30	17.30	+0.10	1	13057
11:19:50	17.25	17.30	17.25	+0.05	12	13056
11:19:50	17.25	17.30	17.25	+0.05	2	13044
11:19:47	17.25	17.30	17.25	+0.05	1	13042
11:19:21	17.25	17.30	17.25	+0.05	1	13041
11:19:10	17.25	17.30	17.25	+0.05	13	13040
11:18:52	17.25	17.30	17.25	+0.05	2	13027
11:18:16	17.25	17.30	17.30	+0.10	1	13025
11:18:12	17.25	17.30	17.25	+0.05	1	13024
11:17:55	17.25	17.30	17.25	+0.05	1	13023
11:17:38	17.25	17.30	17.25	+0.05	5	13022
11:17:21	17.25	17.30	17.25	+0.05	2	13017
11:16:40	17.25	17.30	17.25	+0.05	3	13015
11:16:31	17.25	17.30	17.30	+0.10	1	13012
11:16:22	17.25	17.30	17.25	+0.05	1	13011
11:16:01	17.25	17.30	17.25	+0.05	1	13010
11:15:54	17.25	17.30	17.25	+0.05	7	13009
11:15:14	17.25	17.30	17.25	+0.05	50	13002
11:15:05	17.25	17.30	17.25	+0.05	13	12952
11:15:00	17.25	17.30	17.25	+0.05	3	12939
11:14:55	17.25	17.30	17.25	+0.05	1	12936
11:14:46	17.25	17.30	17.30	+0.10	1	12935
11:14:41	17.25	17.30	17.25	+0.05	1	12934
11:14:26	17.25	17.30	17.25	+0.05	10	12933
11:14:03	17.25	17.30	17.25	+0.05	3	12923
11:13:59	17.25	17.30	17.25	+0.05	10	12920
11:13:44	17.25	17.30	17.25	+0.05	5	12910
11:13:27	17.25	17.30	17.25	+0.05	3	12905
11:13:01	17.25	17.30	17.30	+0.10	1	12902
11:13:00	17.25	17.30	17.25	+0.05	1	12901
11:12:58	17.25	17.30	17.25	+0.05	10	12900
11:12:48	17.25	17.30	17.25	+0.05	2	12890
11:12:45	17.25	17.30	17.25	+0.05	5	12888
11:12:39	17.25	17.30	17.25	+0.05	1	12883
11:12:35	17.25	17.30	17.25	+0.05	4	12882
11:12:26	17.25	17.30	17.25	+0.05	5	12878
11:12:16	17.25	17.30	17.25	+0.05	15	12873
11:12:00	17.25	17.30	17.25	+0.05	2	12858
11:11:47	17.25	17.30	17.25	+0.05	5	12856
11:11:27	17.25	17.30	17.25	+0.05	10	12851
11:11:16	17.25	17.30	17.30	+0.10	1	12841
11:10:01	17.25	17.30	17.30	+0.10	1	12840
11:10:00	17.25	17.30	17.25	+0.05	1	12839
11:09:58	17.25	17.30	17.25	+0.05	1	12838
11:09:39	17.25	17.30	17.25	+0.05	2	12837
11:09:31	17.25	17.30	17.30	+0.10	1	12835
11:08:20	17.25	17.30	17.30	+0.10	1	12834
11:08:12	17.25	17.30	17.25	+0.05	1	12833
11:07:46	17.25	17.30	17.30	+0.10	1	12832
11:07:35	17.25	17.30	17.25	+0.05	3	12831
11:06:34	17.25	17.30	17.25	+0.05	2	12828
11:06:32	17.25	17.30	17.25	+0.05	1	12826
11:06:07	17.25	17.30	17.30	+0.10	1	12825
11:06:01	17.25	17.30	17.30	+0.10	1	12824
11:05:56	17.25	17.30	17.25	+0.05	4	12823
11:05:43	17.25	17.30	17.25	+0.05	2	12819
11:05:20	17.25	17.30	17.25	+0.05	10	12817
11:04:40	17.25	17.30	17.25	+0.05	1	12807
11:04:28	17.25	17.30	17.25	+0.05	10	12806
11:04:16	17.25	17.30	17.30	+0.10	1	12796
11:03:55	17.25	17.30	17.25	+0.05	5	12795
11:03:44	17.25	17.30	17.25	+0.05	7	12790
11:03:34	17.25	17.30	17.25	+0.05	3	12783
11:03:24	17.25	17.30	17.25	+0.05	2	12780
11:02:36	17.25	17.30	17.25	+0.05	2	12778
11:02:31	17.25	17.30	17.30	+0.10	1	12776
11:02:10	17.25	17.30	17.25	+0.05	1	12775
11:01:41	17.25	17.30	17.30	+0.10	5	12774
11:01:41	17.25	17.30	17.30	+0.10	14	12769
11:00:46	17.25	17.30	17.30	+0.10	1	12755
11:00:09	17.25	17.30	17.30	+0.10	42	12754
11:00:01	17.25	17.30	17.30	+0.10	1	12712
10:59:59	17.25	17.30	17.25	+0.05	1	12711
10:59:58	17.25	17.30	17.25	+0.05	3	12710
10:59:44	17.25	17.30	17.25	+0.05	2	12707
10:59:01	17.25	17.30	17.25	+0.05	1	12705
10:59:01	17.25	17.30	17.30	+0.10	1	12704
10:58:56	17.25	17.30	17.25	+0.05	5	12703
10:57:57	17.25	17.30	17.25	+0.05	50	12698
10:57:41	17.25	17.30	17.25	+0.05	1	12648
10:57:27	17.25	17.30	17.25	+0.05	6	12647
10:57:16	17.25	17.30	17.30	+0.10	1	12641
10:57:07	17.25	17.30	17.25	+0.05	1	12640
10:56:32	17.25	17.30	17.25	+0.05	1	12639
10:56:31	17.25	17.30	17.25	+0.05	3	12638
10:55:43	17.25	17.30	17.25	+0.05	10	12635
10:55:31	17.25	17.30	17.30	+0.10	1	12625
10:54:55	17.25	17.30	17.30	+0.10	4	12624
10:54:43	17.25	17.30	17.25	+0.05	1	12620
10:54:41	17.25	17.30	17.25	+0.05	3	12619
10:54:35	17.25	17.30	17.25	+0.05	2	12616
10:54:29	17.25	17.30	17.25	+0.05	80	12614
10:54:16	17.25	17.30	17.25	+0.05	1	12534
10:54:00	17.25	17.30	17.25	+0.05	1	12533
10:53:54	17.25	17.30	17.25	+0.05	30	12532
10:53:45	17.25	17.30	17.30	+0.10	1	12502
10:53:36	17.25	17.30	17.25	+0.05	1	12501
10:53:19	17.25	17.30	17.25	+0.05	12	12500
10:52:56	17.25	17.30	17.25	+0.05	2	12488
10:52:21	17.25	17.30	17.25	+0.05	1	12486
10:52:15	17.25	17.30	17.25	+0.05	3	12485
10:52:15	17.25	17.30	17.25	+0.05	1	12482
10:52:01	17.25	17.30	17.30	+0.10	1	12481
10:51:42	17.25	17.30	17.25	+0.05	1	12480
10:51:20	17.25	17.30	17.25	+0.05	100	12479
10:50:21	17.25	17.30	17.25	+0.05	1	12379
10:50:16	17.25	17.30	17.30	+0.10	1	12378
10:49:53	17.25	17.30	17.25	+0.05	2	12377
10:49:37	17.25	17.30	17.25	+0.05	20	12375
10:49:28	17.25	17.30	17.30	+0.10	1	12355
10:48:32	17.25	17.30	17.25	+0.05	9	12354
10:48:31	17.25	17.30	17.30	+0.10	1	12345
10:48:29	17.25	17.30	17.25	+0.05	1	12344
10:48:27	17.25	17.30	17.25	+0.05	1	12343
10:48:07	17.25	17.30	17.25	+0.05	2	12342
10:46:45	17.25	17.30	17.30	+0.10	1	12340
10:45:02	17.25	17.30	17.30	+0.10	1	12339
10:44:23	17.25	17.30	17.25	+0.05	1	12338
10:42:30	17.25	17.30	17.30	+0.10	2	12337
10:41:32	17.25	17.30	17.25	+0.05	1	12335
10:40:16	17.25	17.30	17.30	+0.10	61	12334
10:40:14	17.25	17.30	17.25	+0.05	1	12273
10:40:12	17.25	17.30	17.25	+0.05	1	12272
10:40:08	17.25	17.30	17.30	+0.10	1	12271
10:40:06	17.25	17.30	17.25	+0.05	8	12270
10:40:06	17.25	17.30	17.30	+0.10	14	12262
10:40:04	17.25	17.30	17.30	+0.10	41	12248
10:40:03	17.25	17.30	17.25	+0.05	13	12207
10:40:02	17.25	17.30	17.25	+0.05	3	12194
10:40:02	17.25	17.30	17.25	+0.05	1	12191
10:40:01	17.25	17.30	17.25	+0.05	7	12190
10:40:01	17.20	17.25	17.25	+0.05	270	12183
10:40:01	17.20	17.25	17.25	+0.05	53	11913
10:40:01	17.20	17.25	17.25	+0.05	1	11860
10:40:01	17.20	17.25	17.25	+0.05	312	11859
10:40:01	17.20	17.25	17.25	+0.05	46	11547
10:40:01	17.20	17.25	17.25	+0.05	16	11501
10:40:01	17.20	17.25	17.25	+0.05	30	11485
10:40:01	17.20	17.25	17.25	+0.05	1	11455
10:40:00	17.20	17.25	17.25	+0.05	7	11454
10:39:48	17.20	17.25	17.25	+0.05	2	11447
10:39:39	17.20	17.25	17.25	+0.05	1	11445
10:39:10	17.20	17.25	17.25	+0.05	5	11444
10:39:06	17.20	17.25	17.25	+0.05	1	11439
10:39:03	17.20	17.25	17.25	+0.05	1	11438
10:38:44	17.20	17.25	17.25	+0.05	5	11437
10:38:42	17.20	17.25	17.25	+0.05	2	11432
10:38:40	17.20	17.25	17.25	+0.05	1	11430
10:38:27	17.20	17.25	17.25	+0.05	4	11429
10:38:03	17.20	17.25	17.25	+0.05	62	11425
10:37:59	17.20	17.25	17.25	+0.05	1	11363
10:37:38	17.20	17.25	17.25	+0.05	2	11362
10:37:34	17.20	17.25	17.20	0	1	11360
10:37:34	17.20	17.25	17.25	+0.05	2	11359
10:36:42	17.20	17.25	17.25	+0.05	1	11357
10:36:40	17.20	17.25	17.20	0	3	11356
10:35:46	17.20	17.25	17.25	+0.05	1	11353
10:35:44	17.20	17.25	17.25	+0.05	5	11352
10:34:46	17.20	17.25	17.20	0	1	11347
10:34:10	17.20	17.25	17.25	+0.05	1	11346
10:34:02	17.20	17.25	17.25	+0.05	1	11345
10:33:59	17.20	17.25	17.25	+0.05	1	11344
10:32:57	17.20	17.25	17.20	0	1	11343
10:32:35	17.20	17.25	17.20	0	1	11342
10:30:46	17.20	17.25	17.20	0	1	11341
10:30:45	17.20	17.25	17.25	+0.05	1	11340
10:30:28	17.20	17.25	17.20	0	50	11339
10:30:15	17.20	17.25	17.25	+0.05	2	11289
10:30:09	17.20	17.25	17.25	+0.05	1	11287
10:29:55	17.20	17.25	17.20	0	1	11286
10:29:49	17.20	17.25	17.25	+0.05	5	11285
10:29:12	17.20	17.25	17.25	+0.05	1	11280
10:28:24	17.20	17.25	17.25	+0.05	2	11279
10:28:12	17.20	17.25	17.25	+0.05	5	11277
10:27:27	17.20	17.25	17.25	+0.05	1	11272
10:26:55	17.20	17.25	17.20	0	1	11271
10:26:45	17.20	17.25	17.20	0	2	11270
10:26:42	17.20	17.25	17.25	+0.05	1	11268
10:26:35	17.20	17.25	17.20	0	5	11267
10:26:09	17.20	17.25	17.25	+0.05	2	11262
10:25:14	17.20	17.25	17.25	+0.05	10	11260
10:25:00	17.20	17.25	17.20	0	1	11250
10:24:54	17.20	17.25	17.25	+0.05	2	11249
10:24:50	17.20	17.25	17.25	+0.05	2	11247
10:24:18	17.20	17.25	17.25	+0.05	5	11245
10:24:10	17.20	17.25	17.25	+0.05	1	11240
10:23:33	17.20	17.25	17.25	+0.05	1	11239
10:23:25	17.20	17.25	17.20	0	1	11238
10:23:06	17.20	17.25	17.25	+0.05	7	11237
10:22:59	17.20	17.25	17.20	0	2	11230
10:22:42	17.20	17.25	17.20	0	2	11228
10:22:42	17.20	17.25	17.25	+0.05	1	11226
10:21:58	17.20	17.25	17.20	0	1	11225
10:21:55	17.20	17.25	17.25	+0.05	2	11224
10:21:35	17.20	17.25	17.25	+0.05	1	11222
10:20:47	17.20	17.25	17.20	0	3	11221
10:20:26	17.20	17.25	17.20	0	1	11218
10:20:18	17.20	17.25	17.25	+0.05	2	11217
10:19:58	17.20	17.25	17.20	0	1	11215
10:19:43	17.20	17.25	17.25	+0.05	10	11214
10:19:26	17.20	17.25	17.25	+0.05	1	11204
10:19:22	17.20	17.25	17.25	+0.05	1	11203
10:19:17	17.20	17.25	17.20	0	1	11202
10:19:15	17.20	17.25	17.25	+0.05	1	11201
10:19:15	17.20	17.25	17.25	+0.05	5	11200
10:19:02	17.20	17.25	17.25	+0.05	1	11195
10:19:01	17.20	17.25	17.25	+0.05	20	11194
10:18:36	17.20	17.25	17.20	0	1	11174
10:18:15	17.20	17.25	17.20	0	1	11173
10:17:42	17.20	17.25	17.25	+0.05	1	11172
10:17:29	17.20	17.25	17.20	0	1	11171
10:17:15	17.20	17.25	17.20	0	1	11170
10:17:03	17.20	17.25	17.25	+0.05	10	11169
10:16:41	17.20	17.25	17.20	0	15	11159
10:16:36	17.20	17.25	17.25	+0.05	1	11144
10:16:19	17.20	17.25	17.20	0	1	11143
10:15:19	17.20	17.25	17.20	0	1	11142
10:15:10	17.20	17.25	17.25	+0.05	3	11141
10:15:09	17.20	17.25	17.25	+0.05	4	11138
10:15:00	17.20	17.25	17.25	+0.05	1	11134
10:14:27	17.20	17.25	17.20	0	1	11133
10:14:02	17.20	17.25	17.20	0	1	11132
10:13:53	17.20	17.25	17.25	+0.05	2	11131
10:13:40	17.20	17.25	17.20	0	1	11129
10:13:16	17.20	17.25	17.25	+0.05	1	11128
10:13:09	17.20	17.25	17.25	+0.05	5	11127
10:12:58	17.20	17.25	17.25	+0.05	10	11122
10:12:54	17.20	17.25	17.20	0	1	11112
10:12:49	17.20	17.25	17.25	+0.05	1	11111
10:12:47	17.20	17.25	17.25	+0.05	1	11110
10:12:47	17.20	17.25	17.20	0	15	11109
10:12:44	17.20	17.25	17.20	0	7	11094
10:12:41	17.20	17.25	17.25	+0.05	300	11087
10:12:33	17.20	17.25	17.25	+0.05	1	10787
10:12:26	17.20	17.25	17.25	+0.05	1	10786
10:12:20	17.20	17.25	17.25	+0.05	2	10785
10:12:12	17.20	17.25	17.25	+0.05	2	10783
10:12:10	17.20	17.25	17.20	0	1	10781
10:11:58	17.20	17.25	17.25	+0.05	1	10780
10:11:53	17.20	17.25	17.25	+0.05	10	10779
10:11:25	17.20	17.25	17.20	0	1	10769
10:11:24	17.20	17.25	17.25	+0.05	3	10768
10:11:12	17.20	17.25	17.25	+0.05	1	10765
10:11:00	17.20	17.25	17.25	+0.05	1	10764
10:11:00	17.20	17.25	17.25	+0.05	1	10763
10:10:58	17.20	17.25	17.25	+0.05	1	10762
10:10:52	17.20	17.25	17.25	+0.05	1	10761
10:10:43	17.20	17.25	17.25	+0.05	3	10760
10:10:38	17.20	17.25	17.25	+0.05	200	10757
10:10:35	17.20	17.25	17.20	0	1	10557
10:10:22	17.20	17.25	17.25	+0.05	3	10556
10:09:21	17.20	17.25	17.20	0	1	10553
10:09:02	17.20	17.25	17.20	0	2	10552
10:08:59	17.20	17.25	17.20	0	1	10550
10:07:51	17.20	17.25	17.20	0	1	10549
10:07:48	17.20	17.25	17.20	0	1	10548
10:07:44	17.20	17.25	17.20	0	5	10547
10:07:22	17.20	17.25	17.20	0	6	10542
10:07:00	17.20	17.25	17.20	0	1	10536
10:06:34	17.20	17.25	17.20	0	3	10535
10:06:14	17.20	17.25	17.25	+0.05	2	10532
10:05:59	17.20	17.25	17.20	0	1	10530
10:05:38	17.20	17.25	17.20	0	1	10529
10:05:08	17.20	17.25	17.20	0	1	10528
10:04:37	17.20	17.25	17.20	0	1	10527
10:04:23	17.20	17.25	17.20	0	1	10526
10:04:06	17.20	17.25	17.20	0	10	10525
10:03:40	17.20	17.25	17.25	+0.05	5	10515
10:03:34	17.20	17.25	17.20	0	1	10510
10:02:45	17.20	17.25	17.20	0	10	10509
10:02:36	17.20	17.25	17.20	0	10	10499
10:02:31	17.20	17.25	17.25	+0.05	3	10489
10:02:12	17.20	17.25	17.20	0	1	10486
10:01:43	17.20	17.25	17.20	0	1	10485
10:01:21	17.20	17.25	17.25	+0.05	20	10484
10:00:48	17.20	17.25	17.20	0	1	10464
10:00:38	17.20	17.25	17.25	+0.05	2	10463
10:00:16	17.20	17.25	17.25	+0.05	2	10461
10:00:09	17.20	17.25	17.20	0	1	10459
10:00:05	17.20	17.25	17.25	+0.05	43	10458
09:59:49	17.20	17.25	17.25	+0.05	2	10415
09:59:35	17.20	17.25	17.25	+0.05	1	10413
09:59:31	17.20	17.25	17.25	+0.05	3	10412
09:59:30	17.20	17.25	17.25	+0.05	5	10409
09:59:21	17.20	17.25	17.25	+0.05	5	10404
09:58:58	17.20	17.25	17.20	0	1	10399
09:58:51	17.20	17.25	17.25	+0.05	5	10398
09:58:46	17.20	17.25	17.20	0	1	10393
09:58:32	17.20	17.25	17.20	0	1	10392
09:58:12	17.20	17.25	17.20	0	1	10391
09:57:47	17.20	17.25	17.20	0	1	10390
09:57:39	17.20	17.25	17.25	+0.05	1	10389
09:57:26	17.20	17.25	17.20	0	6	10388
09:57:20	17.20	17.25	17.20	0	1	10382
09:55:57	17.20	17.25	17.20	0	1	10381
09:55:51	17.20	17.25	17.25	+0.05	1	10380
09:55:45	17.20	17.25	17.25	+0.05	1	10379
09:55:22	17.20	17.25	17.25	+0.05	1	10378
09:55:06	17.20	17.25	17.20	0	50	10377
09:55:01	17.20	17.25	17.20	0	1	10327
09:54:49	17.20	17.25	17.20	0	1	10326
09:54:41	17.20	17.25	17.25	+0.05	1	10325
09:54:35	17.20	17.25	17.20	0	8	10324
09:54:28	17.20	17.25	17.20	0	1	10316
09:54:16	17.20	17.25	17.20	0	1	10315
09:54:10	17.20	17.25	17.25	+0.05	1	10314
09:54:05	17.20	17.25	17.20	0	1	10313
09:53:55	17.20	17.25	17.20	0	3	10312
09:53:36	17.20	17.25	17.20	0	1	10309
09:53:29	17.20	17.25	17.20	0	1	10308
09:53:24	17.20	17.25	17.20	0	1	10307
09:53:03	17.20	17.25	17.20	0	3	10306
09:52:47	17.20	17.25	17.20	0	1	10303
09:52:43	17.20	17.25	17.20	0	5	10302
09:52:40	17.20	17.25	17.20	0	1	10297
09:51:56	17.20	17.25	17.20	0	1	10296
09:51:53	17.20	17.25	17.25	+0.05	1	10295
09:51:18	17.20	17.25	17.20	0	1	10294
09:50:54	17.20	17.25	17.20	0	9	10293
09:50:53	17.20	17.25	17.20	0	1	10284
09:50:51	17.20	17.25	17.20	0	1	10283
09:50:49	17.20	17.25	17.20	0	21	10282
09:50:48	17.20	17.25	17.20	0	52	10261
09:50:48	17.20	17.25	17.20	0	1	10209
09:50:47	17.20	17.25	17.20	0	40	10208
09:50:41	17.20	17.25	17.20	0	40	10168
09:50:27	17.20	17.25	17.20	0	1	10128
09:50:14	17.20	17.25	17.25	+0.05	20	10127
09:50:02	17.20	17.25	17.20	0	1	10107
09:49:25	17.20	17.25	17.20	0	5	10106
09:49:09	17.20	17.25	17.20	0	1	10101
09:49:06	17.20	17.25	17.20	0	9	10100
09:49:04	17.20	17.25	17.20	0	6	10091
09:48:59	17.20	17.25	17.20	0	10	10085
09:48:57	17.20	17.25	17.20	0	22	10075
09:48:57	17.20	17.25	17.20	0	22	10053
09:48:57	17.20	17.25	17.20	0	65	10031
09:48:54	17.20	17.25	17.20	0	10	9966
09:48:48	17.20	17.25	17.25	+0.05	4	9956
09:48:48	17.20	17.25	17.20	0	1	9952
09:48:25	17.20	17.25	17.20	0	344	9951
09:48:25	17.20	17.25	17.25	+0.05	24	9607
09:48:06	17.20	17.25	17.20	0	18	9583
09:48:06	17.20	17.25	17.20	0	13	9565
09:48:06	17.25	17.30	17.25	+0.05	104	9552
09:48:06	17.25	17.30	17.25	+0.05	16	9448
09:48:06	17.25	17.30	17.25	+0.05	499	9432
09:48:06	17.25	17.30	17.25	+0.05	174	8933
09:48:06	17.25	17.30	17.25	+0.05	166	8759
09:48:06	17.25	17.30	17.25	+0.05	480	8593
09:48:06	17.25	17.30	17.25	+0.05	499	8113
09:48:06	17.25	17.30	17.25	+0.05	6	7614
09:48:04	17.25	17.30	17.25	+0.05	1	7608
09:48:02	17.25	17.30	17.25	+0.05	3	7607
09:47:59	17.25	17.30	17.25	+0.05	9	7604
09:47:47	17.25	17.30	17.25	+0.05	3	7595
09:47:41	17.25	17.30	17.25	+0.05	12	7592
09:47:40	17.25	17.30	17.25	+0.05	1	7580
09:47:40	17.25	17.30	17.25	+0.05	10	7579
09:47:39	17.25	17.30	17.25	+0.05	33	7569
09:47:33	17.25	17.30	17.25	+0.05	11	7536
09:47:33	17.25	17.30	17.25	+0.05	1	7525
09:47:30	17.25	17.30	17.25	+0.05	31	7524
09:47:28	17.25	17.30	17.25	+0.05	15	7493
09:47:27	17.25	17.30	17.25	+0.05	112	7478
09:47:24	17.25	17.30	17.25	+0.05	5	7366
09:47:22	17.25	17.30	17.25	+0.05	3	7361
09:47:05	17.25	17.30	17.25	+0.05	25	7358
09:47:03	17.25	17.30	17.25	+0.05	20	7333
09:46:33	17.25	17.30	17.25	+0.05	8	7313
09:46:13	17.25	17.30	17.25	+0.05	3	7305
09:45:48	17.25	17.30	17.25	+0.05	1	7302
09:45:15	17.25	17.30	17.25	+0.05	1	7301
09:45:03	17.25	17.30	17.25	+0.05	1	7300
09:45:02	17.25	17.30	17.25	+0.05	1	7299
09:44:43	17.25	17.30	17.25	+0.05	7	7298
09:44:40	17.25	17.30	17.25	+0.05	20	7291
09:44:04	17.25	17.30	17.25	+0.05	3	7271
09:43:51	17.25	17.30	17.25	+0.05	1	7268
09:43:42	17.25	17.30	17.30	+0.10	1	7267
09:43:27	17.25	17.30	17.30	+0.10	20	7266
09:43:23	17.25	17.30	17.25	+0.05	10	7246
09:43:18	17.25	17.30	17.25	+0.05	10	7236
09:43:00	17.25	17.30	17.25	+0.05	5	7226
09:43:00	17.25	17.30	17.25	+0.05	49	7221
09:42:50	17.25	17.30	17.30	+0.10	1	7172
09:42:46	17.25	17.30	17.30	+0.10	6	7171
09:42:40	17.25	17.30	17.30	+0.10	3	7165
09:42:31	17.25	17.30	17.25	+0.05	1	7162
09:42:29	17.25	17.30	17.30	+0.10	2	7161
09:42:14	17.25	17.30	17.30	+0.10	1	7159
09:41:31	17.25	17.30	17.25	+0.05	1	7158
09:41:10	17.25	17.30	17.25	+0.05	10	7157
09:41:00	17.25	17.30	17.30	+0.10	40	7147
09:40:50	17.25	17.30	17.30	+0.10	10	7107
09:40:08	17.25	17.30	17.25	+0.05	1	7097
09:39:47	17.25	17.30	17.25	+0.05	7	7096
09:39:38	17.25	17.30	17.30	+0.10	4	7089
09:39:18	17.25	17.30	17.25	+0.05	1	7085
09:38:51	17.25	17.30	17.30	+0.10	1	7084
09:38:42	17.25	17.30	17.30	+0.10	10	7083
09:38:41	17.25	17.30	17.30	+0.10	3	7073
09:38:31	17.25	17.30	17.25	+0.05	2	7070
09:38:23	17.25	17.30	17.30	+0.10	1	7068
09:36:41	17.25	17.30	17.30	+0.10	2	7067
09:36:41	17.25	17.30	17.30	+0.10	2	7065
09:36:29	17.25	17.30	17.30	+0.10	1	7063
09:36:20	17.30	17.35	17.30	+0.10	5	7062
09:36:16	17.30	17.35	17.25	+0.05	60	7057
09:36:16	17.30	17.35	17.30	+0.10	40	6997
09:36:13	17.25	17.30	17.30	+0.10	10	6957
09:36:10	17.25	17.30	17.30	+0.10	1	6947
09:36:06	17.25	17.30	17.30	+0.10	1	6946
09:36:03	17.25	17.30	17.30	+0.10	1	6945
09:35:59	17.25	17.30	17.30	+0.10	2	6944
09:35:57	17.25	17.30	17.30	+0.10	5	6942
09:35:57	17.25	17.30	17.30	+0.10	20	6937
09:35:49	17.25	17.30	17.30	+0.10	1	6917
09:35:49	17.25	17.30	17.30	+0.10	1	6916
09:35:48	17.25	17.30	17.30	+0.10	1	6915
09:35:47	17.25	17.30	17.30	+0.10	10	6914
09:35:42	17.25	17.30	17.30	+0.10	1	6904
09:35:40	17.25	17.30	17.30	+0.10	5	6903
09:35:39	17.25	17.30	17.30	+0.10	2	6898
09:35:36	17.25	17.30	17.30	+0.10	5	6896
09:35:34	17.25	17.30	17.30	+0.10	30	6891
09:35:20	17.25	17.30	17.30	+0.10	1	6861
09:35:16	17.25	17.30	17.30	+0.10	295	6860
09:35:04	17.25	17.30	17.30	+0.10	2	6565
09:35:00	17.25	17.30	17.30	+0.10	20	6563
09:34:58	17.25	17.30	17.30	+0.10	2	6543
09:34:55	17.25	17.30	17.25	+0.05	1	6541
09:34:22	17.25	17.30	17.25	+0.05	3	6540
09:34:02	17.25	17.30	17.25	+0.05	10	6537
09:33:49	17.25	17.30	17.30	+0.10	2	6527
09:33:21	17.25	17.30	17.30	+0.10	5	6525
09:32:56	17.25	17.30	17.30	+0.10	2	6520
09:32:54	17.25	17.30	17.25	+0.05	4	6518
09:32:53	17.25	17.30	17.25	+0.05	4	6514
09:32:29	17.25	17.30	17.25	+0.05	25	6510
09:31:49	17.25	17.30	17.25	+0.05	1	6485
09:31:39	17.25	17.30	17.25	+0.05	1	6484
09:31:04	17.25	17.30	17.25	+0.05	7	6483
09:30:58	17.25	17.30	17.25	+0.05	4	6476
09:30:19	17.25	17.30	17.25	+0.05	15	6472
09:30:13	17.25	17.30	17.25	+0.05	2	6457
09:30:12	17.25	17.30	17.30	+0.10	1	6455
09:30:00	17.25	17.30	17.30	+0.10	1	6454
09:29:33	17.25	17.30	17.25	+0.05	1	6453
09:29:07	17.25	17.30	17.25	+0.05	1	6452
09:28:43	17.25	17.30	17.25	+0.05	1	6451
09:28:37	17.25	17.30	17.30	+0.10	3	6450
09:28:24	17.25	17.30	17.25	+0.05	2	6447
09:28:24	17.25	17.30	17.25	+0.05	11	6445
09:28:23	17.25	17.30	17.25	+0.05	13	6434
09:28:23	17.30	17.35	17.30	+0.10	132	6421
09:28:23	17.30	17.35	17.30	+0.10	499	6289
09:28:23	17.30	17.35	17.30	+0.10	15	5790
09:28:23	17.30	17.35	17.30	+0.10	78	5775
09:28:23	17.30	17.35	17.30	+0.10	499	5697
09:28:23	17.30	17.35	17.30	+0.10	499	5198
09:28:23	17.30	17.35	17.30	+0.10	499	4699
09:28:23	17.30	17.35	17.30	+0.10	407	4200
09:28:23	17.30	17.35	17.30	+0.10	75	3793
09:28:18	17.30	17.35	17.35	+0.15	1	3718
09:27:55	17.30	17.35	17.30	+0.10	3	3717
09:27:55	17.30	17.35	17.30	+0.10	19	3714
09:27:55	17.30	17.35	17.30	+0.10	39	3695
09:27:43	17.30	17.35	17.30	+0.10	1	3656
09:27:40	17.30	17.35	17.30	+0.10	1	3655
09:27:36	17.30	17.35	17.30	+0.10	1	3654
09:26:56	17.30	17.35	17.30	+0.10	1	3653
09:26:33	17.30	17.35	17.35	+0.15	1	3652
09:26:17	17.30	17.35	17.35	+0.15	1	3651
09:26:11	17.30	17.35	17.35	+0.15	1	3650
09:25:52	17.30	17.35	17.35	+0.15	2	3649
09:25:50	17.30	17.35	17.30	+0.10	1	3647
09:25:49	17.30	17.35	17.30	+0.10	50	3646
09:25:41	17.30	17.35	17.30	+0.10	1	3596
09:25:11	17.30	17.35	17.30	+0.10	10	3595
09:24:59	17.30	17.35	17.30	+0.10	5	3585
09:24:58	17.30	17.35	17.35	+0.15	2	3580
09:24:47	17.30	17.35	17.30	+0.10	1	3578
09:24:01	17.30	17.35	17.30	+0.10	1	3577
09:23:36	17.30	17.35	17.30	+0.10	1	3576
09:23:21	17.30	17.35	17.30	+0.10	9	3575
09:22:49	17.30	17.35	17.35	+0.15	10	3566
09:21:55	17.30	17.35	17.30	+0.10	5	3556
09:21:55	17.30	17.35	17.30	+0.10	1	3551
09:21:53	17.30	17.35	17.35	+0.15	2	3550
09:21:31	17.30	17.35	17.35	+0.15	10	3548
09:21:24	17.30	17.35	17.30	+0.10	2	3538
09:21:06	17.30	17.35	17.30	+0.10	5	3536
09:21:01	17.30	17.35	17.30	+0.10	1	3531
09:20:59	17.30	17.35	17.35	+0.15	5	3530
09:20:53	17.30	17.35	17.30	+0.10	24	3525
09:20:36	17.30	17.35	17.35	+0.15	4	3501
09:20:26	17.30	17.35	17.35	+0.15	1	3497
09:20:23	17.35	17.40	17.35	+0.15	5	3496
09:20:20	17.35	17.40	17.35	+0.15	8	3491
09:20:08	17.35	17.40	17.35	+0.15	1	3483
09:20:04	17.35	17.40	17.35	+0.15	1	3482
09:20:02	17.35	17.40	17.35	+0.15	1	3481
09:19:46	17.30	17.35	17.35	+0.15	1	3480
09:19:43	17.30	17.35	17.35	+0.15	1	3479
09:19:22	17.30	17.35	17.40	+0.20	3	3478
09:19:22	17.30	17.35	17.35	+0.15	1	3475
09:19:20	17.35	17.40	17.35	+0.15	9	3474
09:19:18	17.35	17.40	17.35	+0.15	1	3465
09:19:06	17.35	17.40	17.35	+0.15	5	3464
09:19:04	17.35	17.40	17.35	+0.15	10	3459
09:19:03	17.35	17.40	17.35	+0.15	3	3449
09:18:53	17.35	17.40	17.35	+0.15	1	3446
09:18:53	17.35	17.40	17.35	+0.15	1	3445
09:18:50	17.35	17.40	17.35	+0.15	1	3444
09:18:44	17.35	17.40	17.35	+0.15	1	3443
09:18:42	17.30	17.35	17.35	+0.15	2	3442
09:18:42	17.35	17.40	17.35	+0.15	5	3440
09:18:42	17.35	17.40	17.35	+0.15	20	3435
09:18:41	17.35	17.40	17.35	+0.15	1	3415
09:18:40	17.35	17.40	17.35	+0.15	100	3414
09:18:37	17.35	17.40	17.35	+0.15	1	3314
09:18:36	17.35	17.40	17.35	+0.15	20	3313
09:18:27	17.35	17.40	17.35	+0.15	5	3293
09:18:27	17.35	17.40	17.35	+0.15	5	3288
09:18:19	17.35	17.40	17.35	+0.15	5	3283
09:18:16	17.35	17.40	17.35	+0.15	3	3278
09:18:09	17.35	17.40	17.35	+0.15	1	3275
09:17:53	17.35	17.40	17.35	+0.15	5	3274
09:17:47	17.35	17.40	17.35	+0.15	1	3269
09:17:39	17.35	17.40	17.35	+0.15	1	3268
09:17:39	17.35	17.40	17.35	+0.15	5	3267
09:17:37	17.35	17.40	17.35	+0.15	3	3262
09:17:36	17.35	17.40	17.35	+0.15	2	3259
09:17:22	17.35	17.40	17.35	+0.15	1	3257
09:17:21	17.35	17.40	17.35	+0.15	5	3256
09:17:20	17.35	17.40	17.35	+0.15	1	3251
09:17:14	17.35	17.40	17.35	+0.15	1	3250
09:17:12	17.35	17.40	17.35	+0.15	1	3249
09:17:09	17.35	17.40	17.35	+0.15	1	3248
09:17:00	17.35	17.40	17.35	+0.15	1	3247
09:16:59	17.35	17.40	17.35	+0.15	17	3246
09:16:56	17.35	17.40	17.35	+0.15	1	3229
09:16:52	17.35	17.40	17.35	+0.15	1	3228
09:16:50	17.35	17.40	17.35	+0.15	1	3227
09:16:45	17.35	17.40	17.35	+0.15	5	3226
09:16:44	17.35	17.40	17.35	+0.15	50	3221
09:16:41	17.35	17.40	17.35	+0.15	1	3171
09:16:35	17.35	17.40	17.35	+0.15	10	3170
09:16:26	17.35	17.40	17.35	+0.15	1	3160
09:16:26	17.35	17.40	17.35	+0.15	5	3159
09:16:24	17.35	17.40	17.35	+0.15	1	3154
09:16:21	17.35	17.40	17.35	+0.15	1	3153
09:16:12	17.35	17.40	17.35	+0.15	3	3152
09:16:08	17.35	17.40	17.35	+0.15	2	3149
09:16:08	17.35	17.40	17.35	+0.15	2	3147
09:16:02	17.35	17.40	17.35	+0.15	10	3145
09:16:02	17.35	17.40	17.35	+0.15	10	3135
09:16:00	17.35	17.40	17.35	+0.15	2	3125
09:15:55	17.35	17.40	17.35	+0.15	1	3123
09:15:54	17.35	17.40	17.35	+0.15	20	3122
09:15:52	17.35	17.40	17.35	+0.15	10	3102
09:15:39	17.35	17.40	17.35	+0.15	70	3092
09:15:32	17.35	17.40	17.40	+0.20	50	3022
09:15:30	17.35	17.40	17.40	+0.20	2	2972
09:15:25	17.35	17.40	17.35	+0.15	1	2970
09:15:20	17.35	17.40	17.35	+0.15	5	2969
09:14:43	17.35	17.40	17.35	+0.15	5	2964
09:14:43	17.35	17.40	17.35	+0.15	1	2959
09:14:43	17.35	17.40	17.40	+0.20	38	2958
09:14:43	17.35	17.40	17.40	+0.20	32	2920
09:14:43	17.35	17.40	17.40	+0.20	19	2888
09:14:43	17.35	17.40	17.40	+0.20	2	2869
09:14:43	17.30	17.35	17.35	+0.15	161	2867
09:14:43	17.30	17.35	17.35	+0.15	480	2706
09:14:43	17.30	17.35	17.35	+0.15	63	2226
09:14:21	17.30	17.35	17.30	+0.10	1	2163
09:14:09	17.30	17.35	17.30	+0.10	4	2162
09:14:03	17.30	17.35	17.30	+0.10	1	2158
09:13:40	17.30	17.35	17.30	+0.10	1	2157
09:13:24	17.30	17.35	17.30	+0.10	16	2156
09:13:07	17.30	17.35	17.35	+0.15	34	2140
09:13:06	17.30	17.35	17.35	+0.15	28	2106
09:12:53	17.30	17.35	17.30	+0.10	1	2078
09:12:37	17.30	17.35	17.30	+0.10	5	2077
09:12:35	17.30	17.35	17.30	+0.10	1	2072
09:12:33	17.30	17.35	17.35	+0.15	10	2071
09:12:30	17.30	17.35	17.30	+0.10	15	2061
09:12:28	17.30	17.35	17.30	+0.10	1	2046
09:12:28	17.30	17.35	17.35	+0.15	10	2045
09:11:44	17.30	17.35	17.30	+0.10	1	2035
09:11:08	17.30	17.35	17.30	+0.10	1	2034
09:11:08	17.30	17.35	17.30	+0.10	4	2033
09:10:42	17.30	17.35	17.30	+0.10	27	2029
09:10:28	17.30	17.35	17.30	+0.10	6	2002
09:10:25	17.30	17.35	17.35	+0.15	3	1996
09:10:20	17.30	17.35	17.30	+0.10	2	1993
09:10:08	17.30	17.35	17.30	+0.10	2	1991
09:10:08	17.30	17.35	17.30	+0.10	1	1989
09:10:08	17.30	17.35	17.35	+0.15	43	1988
09:09:56	17.30	17.35	17.35	+0.15	1	1945
09:09:31	17.30	17.35	17.35	+0.15	30	1944
09:09:31	17.30	17.35	17.35	+0.15	2	1914
09:09:13	17.30	17.35	17.35	+0.15	1	1912
09:09:03	17.30	17.35	17.35	+0.15	5	1911
09:09:01	17.30	17.40	17.30	+0.10	1	1906
09:09:01	17.30	17.35	17.35	+0.15	1	1905
09:09:01	17.30	17.35	17.35	+0.15	1	1904
09:09:01	17.35	17.40	17.35	+0.15	1	1903
09:08:59	17.35	17.40	17.35	+0.15	3	1902
09:08:53	17.30	17.35	17.35	+0.15	4	1899
09:08:53	17.35	17.40	17.35	+0.15	6	1895
09:08:49	17.35	17.40	17.35	+0.15	2	1889
09:08:47	17.35	17.40	17.35	+0.15	1	1887
09:08:46	17.35	17.40	17.40	+0.20	1	1886
09:08:45	17.35	17.40	17.35	+0.15	1	1885
09:08:36	17.35	17.40	17.35	+0.15	1	1884
09:08:34	17.35	17.40	17.35	+0.15	50	1883
09:08:33	17.35	17.40	17.35	+0.15	2	1833
09:08:24	17.35	17.40	17.35	+0.15	1	1831
09:08:24	17.30	17.35	17.35	+0.15	1	1830
09:08:18	17.30	17.35	17.35	+0.15	1	1829
09:08:18	17.35	17.40	17.35	+0.15	100	1828
09:08:12	17.35	17.40	17.35	+0.15	1	1728
09:08:10	17.35	17.40	17.35	+0.15	1	1727
09:08:10	17.35	17.40	17.35	+0.15	1	1726
09:07:57	17.35	17.40	17.35	+0.15	5	1725
09:07:55	17.35	17.40	17.35	+0.15	5	1720
09:07:51	17.35	17.40	17.35	+0.15	1	1715
09:07:50	17.35	17.40	17.35	+0.15	10	1714
09:07:45	17.35	17.40	17.35	+0.15	1	1704
09:07:37	17.35	17.40	17.40	+0.20	20	1703
09:07:37	17.35	17.40	17.35	+0.15	20	1683
09:07:36	17.35	17.40	17.35	+0.15	2	1663
09:07:20	17.35	17.40	17.35	+0.15	3	1661
09:07:18	17.35	17.40	17.35	+0.15	1	1658
09:07:05	17.35	17.40	17.35	+0.15	1	1657
09:06:54	17.30	17.35	17.35	+0.15	60	1656
09:06:51	17.35	17.40	17.35	+0.15	5	1596
09:06:50	17.30	17.35	17.35	+0.15	138	1591
09:06:50	17.35	17.40	17.35	+0.15	62	1453
09:06:50	17.35	17.40	17.35	+0.15	1	1391
09:06:49	17.35	17.40	17.35	+0.15	3	1390
09:06:49	17.35	17.40	17.35	+0.15	1	1387
09:06:49	17.35	17.40	17.35	+0.15	12	1386
09:06:48	17.35	17.40	17.35	+0.15	1	1374
09:06:45	17.35	17.40	17.35	+0.15	10	1373
09:06:44	17.35	17.40	17.35	+0.15	1	1363
09:06:41	17.35	17.40	17.35	+0.15	6	1362
09:06:37	17.35	17.40	17.35	+0.15	5	1356
09:06:36	17.35	17.40	17.35	+0.15	1	1351
09:06:31	17.35	17.40	17.35	+0.15	1	1350
09:06:30	17.35	17.40	17.35	+0.15	1	1349
09:06:26	17.35	17.40	17.35	+0.15	1	1348
09:06:23	17.35	17.40	17.35	+0.15	1	1347
09:06:21	17.35	17.40	17.35	+0.15	1	1346
09:06:21	17.30	17.35	17.35	+0.15	20	1345
09:06:20	17.30	17.35	17.35	+0.15	1	1325
09:06:20	17.30	17.35	17.35	+0.15	5	1324
09:06:20	17.35	17.40	17.35	+0.15	5	1319
09:06:16	17.35	17.40	17.35	+0.15	1	1314
09:06:16	17.35	17.40	17.35	+0.15	20	1313
09:06:09	17.35	17.40	17.35	+0.15	1	1293
09:06:09	17.35	17.40	17.35	+0.15	1	1292
09:06:05	17.35	17.40	17.35	+0.15	1	1291
09:06:04	17.35	17.40	17.35	+0.15	1	1290
09:06:02	17.35	17.40	17.35	+0.15	1	1289
09:06:01	17.35	17.40	17.35	+0.15	1	1288
09:06:01	17.35	17.40	17.35	+0.15	30	1287
09:05:59	17.35	17.40	17.35	+0.15	50	1257
09:05:56	17.35	17.40	17.35	+0.15	1	1207
09:05:52	17.35	17.40	17.35	+0.15	1	1206
09:05:50	17.35	17.40	17.35	+0.15	5	1205
09:05:47	17.35	17.40	17.35	+0.15	10	1200
09:05:47	17.35	17.40	17.35	+0.15	3	1190
09:05:45	17.35	17.40	17.35	+0.15	1	1187
09:05:45	17.35	17.40	17.35	+0.15	1	1186
09:05:41	17.35	17.40	17.35	+0.15	10	1185
09:05:39	17.35	17.40	17.35	+0.15	1	1175
09:05:37	17.35	17.40	17.35	+0.15	1	1174
09:05:35	17.35	17.40	17.35	+0.15	3	1173
09:05:31	17.35	17.40	17.35	+0.15	2	1170
09:05:27	17.35	17.40	17.35	+0.15	10	1168
09:05:25	17.35	17.40	17.35	+0.15	1	1158
09:05:21	17.35	17.40	17.35	+0.15	1	1157
09:05:19	17.35	17.40	17.35	+0.15	5	1156
09:05:16	17.35	17.40	17.35	+0.15	2	1151
09:05:15	17.35	17.40	17.35	+0.15	1	1149
09:05:12	17.35	17.40	17.35	+0.15	1	1148
09:05:11	17.35	17.40	17.35	+0.15	1	1147
09:05:10	17.35	17.40	17.40	+0.20	1	1146
09:05:09	17.35	17.40	17.35	+0.15	13	1145
09:05:07	17.35	17.40	17.35	+0.15	5	1132
09:05:07	17.35	17.40	17.35	+0.15	5	1127
09:05:04	17.35	17.40	17.35	+0.15	2	1122
09:05:00	17.35	17.40	17.35	+0.15	2	1120
09:05:00	17.35	17.40	17.35	+0.15	1	1118
09:04:58	17.35	17.40	17.35	+0.15	1	1117
09:04:58	17.35	17.40	17.35	+0.15	2	1116
09:04:54	17.35	17.40	17.35	+0.15	3	1114
09:04:50	17.30	17.35	17.35	+0.15	2	1111
09:04:41	17.35	17.40	17.35	+0.15	3	1109
09:04:37	17.35	17.40	17.35	+0.15	1	1106
09:04:37	17.35	17.40	17.35	+0.15	1	1105
09:04:34	17.35	17.40	17.35	+0.15	1	1104
09:04:24	17.30	17.35	17.35	+0.15	6	1103
09:04:24	17.30	17.40	17.30	+0.10	2	1097
09:04:24	17.30	17.35	17.35	+0.15	118	1095
09:04:22	17.30	17.35	17.35	+0.15	5	977
09:04:02	17.30	17.35	17.30	+0.10	3	972
09:03:57	17.30	17.35	17.35	+0.15	1	969
09:03:54	17.35	17.40	17.35	+0.15	15	968
09:03:53	17.35	17.40	17.35	+0.15	30	953
09:03:53	17.35	17.40	17.35	+0.15	1	923
09:03:53	17.35	17.40	17.35	+0.15	1	922
09:03:51	17.35	17.40	17.35	+0.15	3	921
09:03:51	17.35	17.40	17.35	+0.15	1	918
09:03:50	17.35	17.40	17.35	+0.15	3	917
09:03:48	17.35	17.40	17.35	+0.15	1	914
09:03:48	17.35	17.40	17.35	+0.15	11	913
09:03:48	17.35	17.40	17.35	+0.15	3	902
09:03:48	17.35	17.40	17.35	+0.15	5	899
09:03:47	17.35	17.40	17.35	+0.15	3	894
09:03:47	17.35	17.40	17.35	+0.15	1	891
09:03:47	17.35	17.40	17.35	+0.15	4	890
09:03:47	17.35	17.40	17.35	+0.15	1	886
09:03:47	17.35	17.40	17.35	+0.15	1	885
09:03:45	17.35	17.40	17.35	+0.15	8	884
09:03:45	17.35	17.40	17.35	+0.15	5	876
09:03:44	17.35	17.40	17.35	+0.15	5	871
09:03:42	17.35	17.40	17.35	+0.15	50	866
09:03:40	17.35	17.40	17.35	+0.15	10	816
09:03:40	17.35	17.40	17.35	+0.15	2	806
09:03:39	17.35	17.40	17.35	+0.15	2	804
09:03:37	17.35	17.40	17.35	+0.15	10	802
09:03:35	17.35	17.40	17.35	+0.15	20	792
09:03:32	17.35	17.40	17.35	+0.15	5	772
09:03:31	17.35	17.40	17.35	+0.15	5	767
09:03:30	17.35	17.40	17.35	+0.15	7	762
09:03:29	17.35	17.40	17.35	+0.15	3	755
09:03:29	17.35	17.40	17.35	+0.15	1	752
09:03:28	17.35	17.40	17.35	+0.15	2	751
09:03:28	17.35	17.40	17.35	+0.15	1	749
09:03:27	17.35	17.40	17.35	+0.15	5	748
09:03:26	17.35	17.40	17.35	+0.15	29	743
09:03:20	17.35	17.40	17.35	+0.15	5	714
09:03:19	17.35	17.40	17.35	+0.15	1	709
09:03:15	17.35	17.40	17.35	+0.15	2	708
09:03:13	17.35	17.40	17.35	+0.15	20	706
09:03:11	17.35	17.40	17.35	+0.15	2	686
09:03:11	17.35	17.40	17.35	+0.15	3	684
09:03:10	17.35	17.40	17.35	+0.15	5	681
09:03:08	17.35	17.40	17.35	+0.15	15	676
09:03:06	17.35	17.40	17.35	+0.15	5	661
09:03:05	17.35	17.40	17.35	+0.15	1	656
09:03:05	17.35	17.40	17.35	+0.15	50	655
09:02:57	17.35	17.40	17.35	+0.15	1	605
09:02:53	17.35	17.40	17.35	+0.15	1	604
09:02:46	17.35	17.40	17.35	+0.15	1	603
09:02:43	17.35	17.40	17.35	+0.15	2	602
09:02:43	17.35	17.40	17.35	+0.15	1	600
09:02:41	17.35	17.40	17.40	+0.20	6	599
09:02:38	17.35	17.40	17.35	+0.15	10	593
09:02:37	17.35	17.40	17.35	+0.15	1	583
09:02:36	17.35	17.40	17.35	+0.15	1	582
09:02:35	17.35	17.40	17.35	+0.15	1	581
09:02:33	17.35	17.40	17.35	+0.15	1	580
09:02:32	17.35	17.40	17.35	+0.15	2	579
09:02:22	17.35	17.40	17.35	+0.15	5	577
09:02:22	17.35	17.40	17.35	+0.15	1	572
09:02:16	17.35	17.40	17.35	+0.15	3	571
09:02:12	17.35	17.40	17.35	+0.15	1	568
09:02:09	17.35	17.40	17.35	+0.15	1	567
09:02:06	17.35	17.40	17.35	+0.15	1	566
09:01:55	17.35	17.40	17.35	+0.15	1	565
09:01:54	17.35	17.40	17.35	+0.15	5	564
09:01:49	17.35	17.40	17.35	+0.15	3	559
09:01:48	17.35	17.40	17.40	+0.20	10	556
09:01:48	17.35	17.40	17.35	+0.15	4	546
09:01:45	17.35	17.40	17.35	+0.15	5	542
09:01:40	17.35	17.40	17.35	+0.15	1	537
09:01:21	17.35	17.40	17.40	+0.20	5	536
09:01:20	17.35	17.40	17.40	+0.20	3	531
09:01:18	17.35	17.40	17.35	+0.15	2	528
09:01:11	17.35	17.40	17.35	+0.15	1	526
09:01:08	17.35	17.40	17.40	+0.20	3	525
09:00:55	17.35	17.40	17.40	+0.20	1	522
09:00:50	17.35	17.40	17.40	+0.20	10	521
09:00:50	17.35	17.40	17.40	+0.20	2	511
09:00:48	17.35	17.40	17.40	+0.20	5	509
09:00:43	17.35	17.40	17.40	+0.20	6	504
09:00:42	17.35	17.40	17.40	+0.20	40	498
09:00:41	17.35	17.40	17.35	+0.15	5	458
09:00:32	17.30	17.35	17.35	+0.15	1	453
09:00:25	17.30	17.35	17.35	+0.15	235	452
09:00:25	17.30	17.35	17.35	+0.15	20	217
09:00:19	17.30	17.35	17.35	+0.15	2	197
09:00:19	17.30	17.35	17.35	+0.15	4	195
09:00:18	--	--	17.30	+0.10	191	191

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

SAMSUNG Galaxy S24 Ultra (12G/512G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

SAMSUNG Galaxy A55 5G (8G/256G)

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值3, 000元

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

PChome 購物儲值50, 000元

麥當勞豬肉滿福堡即享券

SAMSUNG Galaxy S24 Ultra (12G/256G)

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

羅技 G304 電競滑鼠-黑

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

數發部擬設數位經濟諮詢委員會 ...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧川普回鍋土銀何英明：憂高關稅...
‧土建融逾期未動工土銀何英明：...
‧金控法說會旺季下週登場股利政...

加密貨幣

比特幣BTC	97718.82	-777.61	-0.79%
以太幣ETH	3405.05	44.40	1.32%
瑞波幣XRP	1.47	0.22	17.58%
比特幣現金BCH	507.61	21.56	4.44%
萊特幣LTC	98.93	9.39	10.48%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.212292	0.01	6.87%
恆星幣XLM	0.491655	0.23	86.79%

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。