最新台積電挫6.5% 台股盤中崩跌711點跌破19600點熱門中經院看好出口揚帆啟航上修今年經濟成長率至3.38%

更新報價

國票金 (2889) 金融保險上市旺旺集團

13.60 ▲+0.15 +1.12% 1.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	12,070	13.55	117	13.60	225	13.55	13.70	13.35	13.45

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	13.55	13.60	13.60	+0.15	13	12070
13:30:00	13.55	13.60	13.60	+0.15	1109	12057
13:24:58	13.50	13.55	13.50	+0.05	1	10948
13:24:58	13.50	13.55	13.55	+0.10	1	10947
13:24:56	13.50	13.55	13.55	+0.10	1	10946
13:24:53	13.50	13.55	13.50	+0.05	1	10945
13:24:52	13.50	13.55	13.50	+0.05	4	10944
13:24:46	13.50	13.55	13.50	+0.05	3	10940
13:24:46	13.50	13.55	13.55	+0.10	18	10937
13:24:45	13.50	13.55	13.55	+0.10	3	10919
13:24:28	13.50	13.55	13.50	+0.05	3	10916
13:24:16	13.50	13.60	13.60	+0.15	1	10913
13:24:09	13.55	13.60	13.50	+0.05	2	10912
13:24:09	13.55	13.60	13.55	+0.10	16	10910
13:24:09	13.55	13.60	13.55	+0.10	50	10894
13:24:03	13.55	13.60	13.55	+0.10	9	10844
13:24:00	13.55	13.60	13.60	+0.15	2	10835
13:24:00	13.55	13.60	13.60	+0.15	1	10833
13:23:45	13.55	13.60	13.60	+0.15	18	10832
13:23:45	13.55	13.60	13.60	+0.15	3	10814
13:23:37	13.55	13.60	13.55	+0.10	2	10811
13:23:30	13.55	13.60	13.60	+0.15	8	10809
13:23:30	13.55	13.60	13.55	+0.10	11	10801
13:23:30	13.55	13.60	13.60	+0.15	5	10790
13:23:26	13.55	13.60	13.55	+0.10	1	10785
13:23:25	13.55	13.60	13.60	+0.15	2	10784
13:23:20	13.55	13.60	13.55	+0.10	1	10782
13:23:09	13.55	13.60	13.60	+0.15	3	10781
13:23:00	13.55	13.60	13.60	+0.15	10	10778
13:22:50	13.55	13.60	13.60	+0.15	2	10768
13:22:45	13.55	13.60	13.60	+0.15	6	10766
13:22:36	13.55	13.60	13.55	+0.10	20	10760
13:22:27	13.55	13.60	13.55	+0.10	11	10740
13:22:27	13.55	13.60	13.55	+0.10	1	10729
13:22:17	13.55	13.60	13.55	+0.10	1	10728
13:22:16	13.55	13.60	13.60	+0.15	2	10727
13:22:08	13.55	13.60	13.60	+0.15	13	10725
13:22:02	13.55	13.60	13.55	+0.10	3	10712
13:22:00	13.55	13.60	13.60	+0.15	11	10709
13:21:46	13.55	13.60	13.55	+0.10	2	10698
13:21:41	13.55	13.60	13.60	+0.15	2	10696
13:21:35	13.55	13.60	13.55	+0.10	8	10694
13:21:30	13.55	13.60	13.55	+0.10	1	10686
13:21:25	13.55	13.60	13.55	+0.10	2	10685
13:21:15	13.55	13.60	13.60	+0.15	7	10683
13:21:06	13.55	13.60	13.60	+0.15	2	10676
13:21:03	13.55	13.60	13.60	+0.15	6	10674
13:20:49	13.55	13.60	13.60	+0.15	3	10668
13:20:32	13.55	13.60	13.60	+0.15	2	10665
13:20:18	13.55	13.60	13.55	+0.10	3	10663
13:20:06	13.55	13.60	13.55	+0.10	1	10660
13:19:57	13.55	13.60	13.60	+0.15	2	10659
13:19:23	13.55	13.60	13.60	+0.15	2	10657
13:19:17	13.55	13.60	13.60	+0.15	1	10655
13:18:48	13.55	13.60	13.60	+0.15	2	10654
13:18:14	13.55	13.60	13.55	+0.10	2	10652
13:18:13	13.55	13.60	13.60	+0.15	2	10650
13:18:10	13.55	13.60	13.60	+0.15	3	10648
13:18:02	13.55	13.60	13.55	+0.10	2	10645
13:17:58	13.55	13.60	13.55	+0.10	1	10643
13:17:57	13.55	13.60	13.60	+0.15	1	10642
13:17:48	13.55	13.60	13.60	+0.15	2	10641
13:17:39	13.55	13.60	13.60	+0.15	2	10639
13:17:32	13.55	13.60	13.60	+0.15	1	10637
13:17:04	13.55	13.60	13.60	+0.15	2	10636
13:16:30	13.55	13.60	13.60	+0.15	2	10634
13:15:55	13.55	13.60	13.60	+0.15	2	10632
13:15:47	13.55	13.60	13.60	+0.15	5	10630
13:15:20	13.55	13.60	13.60	+0.15	2	10625
13:14:46	13.55	13.60	13.60	+0.15	2	10623
13:14:36	13.55	13.60	13.60	+0.15	1	10621
13:14:35	13.55	13.60	13.55	+0.10	6	10620
13:14:35	13.55	13.60	13.55	+0.10	6	10614
13:14:35	13.55	13.60	13.55	+0.10	10	10608
13:14:23	13.55	13.60	13.60	+0.15	5	10598
13:14:15	13.55	13.60	13.60	+0.15	5	10593
13:14:11	13.55	13.60	13.60	+0.15	2	10588
13:13:37	13.55	13.60	13.60	+0.15	2	10586
13:13:27	13.55	13.60	13.55	+0.10	1	10584
13:13:27	13.55	13.60	13.60	+0.15	4	10583
13:13:02	13.55	13.60	13.60	+0.15	2	10579
13:12:43	13.55	13.60	13.60	+0.15	5	10577
13:12:27	13.55	13.60	13.60	+0.15	2	10572
13:12:02	13.55	13.60	13.55	+0.10	4	10570
13:11:54	13.55	13.60	13.60	+0.15	5	10566
13:11:53	13.55	13.60	13.60	+0.15	2	10561
13:11:44	13.55	13.60	13.55	+0.10	1	10559
13:11:32	13.55	13.60	13.55	+0.10	5	10558
13:11:18	13.55	13.60	13.60	+0.15	2	10553
13:11:07	13.55	13.60	13.60	+0.15	1	10551
13:10:54	13.55	13.60	13.60	+0.15	10	10550
13:10:53	13.55	13.60	13.55	+0.10	2	10540
13:10:53	13.55	13.60	13.55	+0.10	1	10538
13:10:43	13.55	13.60	13.60	+0.15	2	10537
13:10:43	13.55	13.60	13.60	+0.15	1	10535
13:10:37	13.55	13.60	13.60	+0.15	5	10534
13:10:22	13.55	13.60	13.55	+0.10	2	10529
13:10:22	13.55	13.60	13.55	+0.10	21	10527
13:10:15	13.55	13.60	13.60	+0.15	2	10506
13:10:15	13.55	13.60	13.60	+0.15	1	10504
13:10:14	13.55	13.60	13.60	+0.15	4	10503
13:10:09	13.55	13.60	13.60	+0.15	2	10499
13:10:00	13.55	13.60	13.60	+0.15	1	10497
13:09:59	13.55	13.60	13.60	+0.15	2	10496
13:09:45	13.55	13.60	13.60	+0.15	17	10494
13:09:45	13.55	13.60	13.60	+0.15	15	10477
13:09:45	13.55	13.60	13.60	+0.15	3	10462
13:09:45	13.55	13.60	13.60	+0.15	5	10459
13:09:45	13.55	13.60	13.60	+0.15	5	10454
13:09:45	13.55	13.60	13.60	+0.15	5	10449
13:09:45	13.55	13.60	13.60	+0.15	400	10444
13:09:34	13.55	13.60	13.60	+0.15	2	10044
13:09:18	13.55	13.60	13.60	+0.15	1	10042
13:09:00	13.55	13.60	13.60	+0.15	2	10041
13:08:33	13.55	13.60	13.60	+0.15	1	10039
13:08:25	13.55	13.60	13.60	+0.15	2	10038
13:07:50	13.55	13.60	13.60	+0.15	2	10036
13:07:26	13.55	13.60	13.60	+0.15	8	10034
13:07:16	13.55	13.60	13.60	+0.15	2	10026
13:06:41	13.55	13.60	13.60	+0.15	2	10024
13:06:26	13.55	13.60	13.60	+0.15	5	10022
13:06:17	13.55	13.60	13.55	+0.10	13	10017
13:06:09	13.55	13.60	13.55	+0.10	3	10004
13:06:07	13.55	13.60	13.60	+0.15	2	10001
13:05:43	13.55	13.60	13.55	+0.10	2	9999
13:05:32	13.55	13.60	13.60	+0.15	2	9997
13:05:07	13.55	13.60	13.60	+0.15	10	9995
13:04:57	13.55	13.60	13.60	+0.15	2	9985
13:04:53	13.55	13.60	13.60	+0.15	1	9983
13:04:32	13.55	13.60	13.60	+0.15	7	9982
13:04:29	13.55	13.60	13.60	+0.15	2	9975
13:04:23	13.55	13.60	13.60	+0.15	2	9973
13:03:48	13.55	13.60	13.60	+0.15	2	9971
13:03:45	13.55	13.60	13.55	+0.10	5	9969
13:03:14	13.55	13.60	13.60	+0.15	2	9964
13:03:05	13.55	13.60	13.60	+0.15	1	9962
13:02:52	13.55	13.60	13.60	+0.15	1	9961
13:02:51	13.55	13.60	13.55	+0.10	1	9960
13:02:39	13.55	13.60	13.60	+0.15	2	9959
13:02:29	13.55	13.60	13.60	+0.15	4	9957
13:02:04	13.55	13.60	13.60	+0.15	2	9953
13:01:44	13.55	13.60	13.60	+0.15	4	9951
13:01:39	13.55	13.60	13.55	+0.10	10	9947
13:01:30	13.55	13.60	13.60	+0.15	2	9937
13:00:55	13.55	13.60	13.60	+0.15	2	9935
13:00:54	13.55	13.60	13.60	+0.15	1	9933
13:00:20	13.55	13.60	13.60	+0.15	2	9932
12:59:46	13.55	13.60	13.60	+0.15	2	9930
12:59:23	13.55	13.60	13.55	+0.10	1	9928
12:59:11	13.55	13.60	13.60	+0.15	2	9927
12:58:37	13.55	13.60	13.60	+0.15	2	9925
12:58:16	13.55	13.60	13.55	+0.10	1	9923
12:58:14	13.55	13.60	13.60	+0.15	2	9922
12:58:12	13.55	13.60	13.55	+0.10	1	9920
12:58:02	13.55	13.60	13.60	+0.15	2	9919
12:57:37	13.55	13.60	13.60	+0.15	1	9917
12:57:27	13.55	13.60	13.60	+0.15	2	9916
12:56:53	13.55	13.60	13.60	+0.15	2	9914
12:56:18	13.55	13.60	13.60	+0.15	2	9912
12:56:03	13.55	13.60	13.60	+0.15	2	9910
12:55:44	13.55	13.60	13.60	+0.15	2	9908
12:55:26	13.55	13.60	13.55	+0.10	1	9906
12:55:09	13.55	13.60	13.60	+0.15	2	9905
12:54:56	13.55	13.60	13.55	+0.10	2	9903
12:54:55	13.55	13.60	13.55	+0.10	6	9901
12:54:45	13.55	13.60	13.55	+0.10	2	9895
12:54:34	13.55	13.60	13.60	+0.15	2	9893
12:54:00	13.55	13.60	13.60	+0.15	2	9891
12:53:25	13.50	13.60	13.60	+0.15	2	9889
12:53:24	13.55	13.60	13.55	+0.10	9	9887
12:53:04	13.55	13.60	13.55	+0.10	30	9878
12:53:01	13.55	13.60	13.55	+0.10	2	9848
12:52:51	13.55	13.60	13.60	+0.15	2	9846
12:52:43	13.55	13.60	13.55	+0.10	2	9844
12:52:38	13.55	13.60	13.55	+0.10	12	9842
12:52:22	13.55	13.60	13.55	+0.10	5	9830
12:52:16	13.55	13.60	13.60	+0.15	2	9825
12:51:41	13.55	13.60	13.60	+0.15	2	9823
12:51:07	13.55	13.60	13.60	+0.15	2	9821
12:50:32	13.55	13.60	13.60	+0.15	2	9819
12:50:22	13.55	13.60	13.55	+0.10	1	9817
12:50:14	13.55	13.60	13.60	+0.15	1	9816
12:50:05	13.55	13.60	13.55	+0.10	1	9815
12:49:58	13.55	13.60	13.60	+0.15	2	9814
12:49:23	13.55	13.60	13.60	+0.15	2	9812
12:48:48	13.55	13.60	13.60	+0.15	2	9810
12:48:45	13.55	13.60	13.55	+0.10	20	9808
12:48:44	13.55	13.60	13.60	+0.15	1	9788
12:48:14	13.55	13.60	13.60	+0.15	2	9787
12:47:39	13.55	13.60	13.60	+0.15	2	9785
12:47:04	13.55	13.60	13.60	+0.15	2	9783
12:46:49	13.55	13.60	13.60	+0.15	1	9781
12:46:30	13.55	13.60	13.60	+0.15	2	9780
12:46:22	13.55	13.60	13.60	+0.15	2	9778
12:45:55	13.55	13.60	13.60	+0.15	2	9776
12:45:21	13.55	13.60	13.60	+0.15	2	9774
12:45:20	13.55	13.60	13.60	+0.15	1	9772
12:44:46	13.55	13.60	13.60	+0.15	2	9771
12:44:25	13.55	13.60	13.60	+0.15	1	9769
12:44:11	13.55	13.60	13.60	+0.15	2	9768
12:43:37	13.55	13.60	13.60	+0.15	2	9766
12:43:19	13.55	13.60	13.60	+0.15	2	9764
12:43:02	13.55	13.60	13.60	+0.15	2	9762
12:42:37	13.55	13.60	13.60	+0.15	1	9760
12:42:28	13.55	13.60	13.60	+0.15	2	9759
12:42:21	13.55	13.60	13.60	+0.15	2	9757
12:41:53	13.55	13.60	13.60	+0.15	2	9755
12:41:40	13.55	13.60	13.55	+0.10	5	9753
12:41:21	13.55	13.60	13.60	+0.15	2	9748
12:41:19	13.55	13.60	13.55	+0.10	1	9746
12:41:18	13.55	13.60	13.60	+0.15	2	9745
12:41:12	13.55	13.60	13.55	+0.10	5	9743
12:40:58	13.55	13.60	13.55	+0.10	1	9738
12:40:44	13.55	13.60	13.60	+0.15	2	9737
12:40:36	13.55	13.60	13.55	+0.10	18	9735
12:40:36	13.55	13.60	13.55	+0.10	13	9717
12:40:09	13.55	13.60	13.55	+0.10	8	9704
12:40:09	13.55	13.60	13.60	+0.15	2	9696
12:39:35	13.50	13.60	13.60	+0.15	2	9694
12:39:16	13.50	13.60	13.60	+0.15	3	9692
12:39:16	13.50	13.55	13.55	+0.10	1	9689
12:39:00	13.50	13.60	13.60	+0.15	2	9688
12:38:42	13.50	13.55	13.55	+0.10	1	9686
12:38:39	13.50	13.55	13.55	+0.10	2	9685
12:38:31	13.50	13.55	13.55	+0.10	6	9683
12:38:30	13.50	13.55	13.55	+0.10	1	9677
12:38:25	13.50	13.55	13.55	+0.10	13	9676
12:38:25	13.50	13.55	13.55	+0.10	2	9663
12:38:10	13.50	13.55	13.55	+0.10	1	9661
12:38:05	13.50	13.55	13.50	+0.05	1	9660
12:37:52	13.50	13.55	13.55	+0.10	4	9659
12:37:51	13.50	13.55	13.55	+0.10	2	9655
12:37:47	13.50	13.55	13.55	+0.10	1	9653
12:37:16	13.50	13.55	13.55	+0.10	2	9652
12:37:10	13.50	13.55	13.55	+0.10	1	9650
12:37:10	13.55	13.60	13.55	+0.10	20	9649
12:37:10	13.55	13.60	13.55	+0.10	2	9629
12:36:42	13.55	13.60	13.55	+0.10	6	9627
12:36:42	13.50	13.55	13.55	+0.10	3	9621
12:36:41	13.50	13.55	13.55	+0.10	2	9618
12:36:30	13.50	13.55	13.55	+0.10	10	9616
12:36:29	13.50	13.55	13.55	+0.10	1	9606
12:36:07	13.50	13.55	13.55	+0.10	2	9605
12:36:07	13.50	13.55	13.55	+0.10	2	9603
12:35:32	13.50	13.55	13.55	+0.10	2	9601
12:35:14	13.50	13.55	13.55	+0.10	1	9599
12:34:58	13.50	13.55	13.55	+0.10	2	9598
12:34:55	13.50	13.55	13.55	+0.10	5	9596
12:34:30	13.50	13.55	13.55	+0.10	1	9591
12:34:29	13.50	13.55	13.55	+0.10	5	9590
12:34:23	13.50	13.55	13.55	+0.10	2	9585
12:34:11	13.50	13.55	13.55	+0.10	1	9583
12:33:59	13.50	13.55	13.55	+0.10	5	9582
12:33:48	13.50	13.55	13.55	+0.10	2	9577
12:33:14	13.50	13.55	13.55	+0.10	2	9575
12:33:10	13.50	13.55	13.55	+0.10	1	9573
12:33:01	13.50	13.55	13.55	+0.10	12	9572
12:33:00	13.50	13.55	13.55	+0.10	6	9560
12:32:48	13.50	13.55	13.55	+0.10	1	9554
12:32:48	13.50	13.55	13.55	+0.10	10	9553
12:32:48	13.50	13.55	13.55	+0.10	2	9543
12:32:48	13.50	13.55	13.55	+0.10	4	9541
12:32:39	13.50	13.55	13.55	+0.10	2	9537
12:32:34	13.50	13.55	13.55	+0.10	1	9535
12:32:28	13.50	13.55	13.55	+0.10	1	9534
12:32:23	13.50	13.55	13.55	+0.10	1	9533
12:32:14	13.50	13.55	13.55	+0.10	1	9532
12:32:12	13.50	13.55	13.55	+0.10	10	9531
12:32:05	13.50	13.55	13.55	+0.10	2	9521
12:31:54	13.50	13.55	13.55	+0.10	4	9519
12:31:43	13.50	13.55	13.55	+0.10	2	9515
12:31:30	13.50	13.55	13.55	+0.10	2	9513
12:31:28	13.50	13.55	13.55	+0.10	3	9511
12:31:26	13.50	13.55	13.55	+0.10	7	9508
12:31:13	13.50	13.55	13.55	+0.10	19	9501
12:30:59	13.50	13.55	13.55	+0.10	10	9482
12:30:55	13.50	13.55	13.55	+0.10	2	9472
12:30:21	13.50	13.55	13.55	+0.10	2	9470
12:30:19	13.50	13.55	13.55	+0.10	2	9468
12:29:46	13.50	13.55	13.55	+0.10	2	9466
12:29:12	13.50	13.55	13.55	+0.10	2	9464
12:29:00	13.50	13.55	13.55	+0.10	5	9462
12:28:37	13.50	13.55	13.55	+0.10	2	9457
12:28:31	13.50	13.55	13.55	+0.10	2	9455
12:28:02	13.50	13.55	13.55	+0.10	2	9453
12:27:40	13.50	13.55	13.50	+0.05	20	9451
12:27:28	13.50	13.55	13.55	+0.10	2	9431
12:27:13	13.50	13.55	13.55	+0.10	1	9429
12:26:53	13.50	13.55	13.55	+0.10	2	9428
12:26:51	13.50	13.55	13.50	+0.05	6	9426
12:26:18	13.50	13.55	13.55	+0.10	2	9420
12:25:44	13.50	13.55	13.55	+0.10	2	9418
12:25:09	13.50	13.55	13.55	+0.10	2	9416
12:24:59	13.50	13.55	13.55	+0.10	2	9414
12:24:35	13.50	13.55	13.55	+0.10	2	9412
12:24:00	13.50	13.55	13.55	+0.10	2	9410
12:23:25	13.50	13.55	13.55	+0.10	2	9408
12:22:51	13.50	13.55	13.55	+0.10	2	9406
12:22:42	13.50	13.55	13.55	+0.10	14	9404
12:22:20	13.50	13.55	13.55	+0.10	2	9390
12:22:16	13.50	13.55	13.55	+0.10	2	9388
12:22:11	13.50	13.55	13.55	+0.10	2	9386
12:21:44	13.50	13.55	13.55	+0.10	2	9384
12:21:42	13.50	13.55	13.55	+0.10	2	9382
12:21:34	13.50	13.55	13.55	+0.10	5	9380
12:21:07	13.50	13.55	13.55	+0.10	2	9375
12:20:32	13.50	13.55	13.55	+0.10	2	9373
12:20:25	13.50	13.55	13.50	+0.05	1	9371
12:19:58	13.50	13.55	13.55	+0.10	2	9370
12:19:54	13.50	13.55	13.50	+0.05	4	9368
12:19:30	13.50	13.55	13.55	+0.10	1	9364
12:19:30	13.50	13.55	13.55	+0.10	7	9363
12:19:23	13.50	13.55	13.55	+0.10	2	9356
12:18:49	13.50	13.55	13.55	+0.10	2	9354
12:18:43	13.50	13.55	13.55	+0.10	1	9352
12:18:14	13.50	13.55	13.55	+0.10	2	9351
12:17:58	13.50	13.55	13.55	+0.10	1	9349
12:17:39	13.50	13.55	13.55	+0.10	2	9348
12:17:31	13.50	13.55	13.55	+0.10	3	9346
12:17:16	13.50	13.55	13.55	+0.10	1	9343
12:17:16	13.50	13.55	13.55	+0.10	3	9342
12:17:05	13.50	13.55	13.55	+0.10	2	9339
12:16:30	13.50	13.55	13.55	+0.10	2	9337
12:16:16	13.50	13.55	13.55	+0.10	1	9335
12:16:14	13.50	13.55	13.55	+0.10	1	9334
12:15:56	13.50	13.55	13.55	+0.10	2	9333
12:15:21	13.50	13.55	13.55	+0.10	2	9331
12:15:10	13.50	13.55	13.55	+0.10	1	9329
12:15:10	13.50	13.55	13.55	+0.10	5	9328
12:15:04	13.50	13.55	13.55	+0.10	1	9323
12:14:46	13.50	13.55	13.55	+0.10	2	9322
12:14:39	13.50	13.55	13.50	+0.05	6	9320
12:14:38	13.50	13.55	13.55	+0.10	1	9314
12:14:23	13.50	13.55	13.55	+0.10	15	9313
12:14:23	13.50	13.55	13.55	+0.10	1	9298
12:14:12	13.50	13.55	13.55	+0.10	2	9297
12:14:04	13.50	13.55	13.55	+0.10	2	9295
12:13:42	13.50	13.55	13.55	+0.10	1	9293
12:13:41	13.50	13.55	13.55	+0.10	1	9292
12:13:37	13.50	13.55	13.55	+0.10	2	9291
12:13:29	13.50	13.55	13.55	+0.10	25	9289
12:13:28	13.50	13.55	13.55	+0.10	10	9264
12:13:07	13.50	13.55	13.55	+0.10	1	9254
12:13:06	13.50	13.55	13.55	+0.10	1	9253
12:13:02	13.50	13.55	13.55	+0.10	2	9252
12:12:32	13.50	13.55	13.55	+0.10	55	9250
12:12:28	13.50	13.55	13.55	+0.10	2	9195
12:11:53	13.50	13.55	13.55	+0.10	2	9193
12:11:19	13.50	13.55	13.55	+0.10	2	9191
12:10:44	13.50	13.55	13.55	+0.10	2	9189
12:10:23	13.50	13.55	13.55	+0.10	5	9187
12:10:09	13.50	13.55	13.55	+0.10	2	9182
12:10:08	13.50	13.55	13.55	+0.10	1	9180
12:10:02	13.50	13.55	13.55	+0.10	2	9179
12:09:37	13.50	13.55	13.55	+0.10	2	9177
12:09:35	13.50	13.55	13.55	+0.10	2	9175
12:09:26	13.50	13.55	13.55	+0.10	1	9173
12:09:00	13.50	13.55	13.55	+0.10	2	9172
12:08:51	13.50	13.55	13.55	+0.10	1	9170
12:08:26	13.50	13.55	13.55	+0.10	2	9169
12:07:51	13.50	13.55	13.55	+0.10	2	9167
12:07:16	13.50	13.55	13.55	+0.10	2	9165
12:07:13	13.50	13.55	13.55	+0.10	13	9163
12:06:42	13.50	13.55	13.55	+0.10	2	9150
12:06:07	13.50	13.55	13.55	+0.10	2	9148
12:05:39	13.50	13.55	13.55	+0.10	1	9146
12:05:33	13.50	13.55	13.55	+0.10	2	9145
12:04:58	13.50	13.55	13.55	+0.10	2	9143
12:04:52	13.50	13.55	13.50	+0.05	5	9141
12:04:39	13.50	13.55	13.55	+0.10	2	9136
12:04:33	13.50	13.55	13.55	+0.10	2	9134
12:04:23	13.50	13.55	13.55	+0.10	2	9132
12:03:49	13.50	13.55	13.55	+0.10	2	9130
12:03:27	13.50	13.55	13.55	+0.10	1	9128
12:03:14	13.50	13.55	13.55	+0.10	2	9127
12:03:14	13.50	13.55	13.55	+0.10	1	9125
12:03:01	13.50	13.55	13.55	+0.10	1	9124
12:02:39	13.50	13.55	13.55	+0.10	2	9123
12:02:05	13.50	13.55	13.55	+0.10	2	9121
12:01:30	13.50	13.55	13.55	+0.10	2	9119
12:01:26	13.50	13.55	13.55	+0.10	20	9117
12:01:11	13.50	13.55	13.55	+0.10	10	9097
12:01:05	13.50	13.55	13.55	+0.10	1	9087
12:00:56	13.50	13.55	13.55	+0.10	2	9086
12:00:21	13.50	13.55	13.55	+0.10	2	9084
11:59:46	13.50	13.55	13.55	+0.10	2	9082
11:59:12	13.50	13.55	13.55	+0.10	2	9080
11:58:37	13.50	13.55	13.55	+0.10	2	9078
11:58:03	13.50	13.55	13.55	+0.10	2	9076
11:57:54	13.50	13.55	13.50	+0.05	5	9074
11:57:28	13.50	13.55	13.55	+0.10	2	9069
11:56:53	13.50	13.55	13.55	+0.10	2	9067
11:56:19	13.50	13.55	13.55	+0.10	2	9065
11:55:59	13.50	13.55	13.55	+0.10	5	9063
11:55:44	13.50	13.55	13.55	+0.10	2	9058
11:55:28	13.50	13.55	13.55	+0.10	1	9056
11:55:10	13.50	13.55	13.55	+0.10	2	9055
11:55:04	13.50	13.55	13.55	+0.10	1	9053
11:54:35	13.50	13.55	13.55	+0.10	2	9052
11:54:35	13.50	13.55	13.55	+0.10	2	9050
11:54:00	13.50	13.55	13.55	+0.10	2	9048
11:53:26	13.50	13.55	13.55	+0.10	2	9046
11:53:21	13.50	13.55	13.55	+0.10	5	9044
11:52:51	13.50	13.55	13.55	+0.10	2	9039
11:52:16	13.50	13.55	13.55	+0.10	2	9037
11:51:42	13.50	13.55	13.55	+0.10	2	9035
11:51:07	13.50	13.55	13.55	+0.10	2	9033
11:50:33	13.50	13.55	13.55	+0.10	2	9031
11:49:58	13.50	13.55	13.55	+0.10	2	9029
11:49:23	13.50	13.55	13.55	+0.10	2	9027
11:48:53	13.50	13.55	13.55	+0.10	5	9025
11:48:49	13.50	13.55	13.55	+0.10	2	9020
11:48:14	13.50	13.55	13.55	+0.10	2	9018
11:47:40	13.50	13.55	13.55	+0.10	2	9016
11:47:05	13.50	13.55	13.55	+0.10	2	9014
11:46:59	13.50	13.55	13.50	+0.05	2	9012
11:46:55	13.50	13.55	13.50	+0.05	5	9010
11:46:36	13.50	13.55	13.50	+0.05	15	9005
11:46:30	13.50	13.55	13.55	+0.10	2	8990
11:45:56	13.50	13.55	13.55	+0.10	2	8988
11:45:21	13.50	13.55	13.55	+0.10	2	8986
11:44:54	13.50	13.55	13.50	+0.05	10	8984
11:44:47	13.50	13.55	13.55	+0.10	2	8974
11:44:40	13.50	13.55	13.55	+0.10	1	8972
11:44:13	13.50	13.55	13.50	+0.05	7	8971
11:44:12	13.50	13.55	13.55	+0.10	2	8964
11:43:37	13.50	13.55	13.55	+0.10	2	8962
11:43:03	13.50	13.55	13.55	+0.10	2	8960
11:42:28	13.50	13.55	13.55	+0.10	2	8958
11:41:54	13.50	13.55	13.55	+0.10	2	8956
11:41:19	13.50	13.55	13.55	+0.10	2	8954
11:41:14	13.50	13.55	13.50	+0.05	2	8952
11:40:44	13.50	13.55	13.55	+0.10	2	8950
11:40:35	13.50	13.55	13.55	+0.10	1	8948
11:40:10	13.50	13.55	13.55	+0.10	2	8947
11:39:35	13.50	13.55	13.55	+0.10	2	8945
11:39:00	13.50	13.55	13.55	+0.10	2	8943
11:38:26	13.45	13.55	13.55	+0.10	2	8941
11:38:16	13.50	13.55	13.50	+0.05	1	8939
11:37:51	13.45	13.55	13.55	+0.10	2	8938
11:37:50	13.50	13.55	13.50	+0.05	16	8936
11:37:50	13.50	13.55	13.50	+0.05	1	8920
11:37:17	13.50	13.55	13.55	+0.10	2	8919
11:37:02	13.50	13.55	13.50	+0.05	10	8917
11:36:42	13.50	13.55	13.55	+0.10	2	8907
11:36:07	13.50	13.55	13.55	+0.10	2	8905
11:35:33	13.50	13.55	13.55	+0.10	2	8903
11:35:06	13.50	13.55	13.55	+0.10	2	8901
11:34:58	13.50	13.55	13.55	+0.10	2	8899
11:34:47	13.50	13.55	13.55	+0.10	1	8897
11:34:24	13.50	13.55	13.55	+0.10	2	8896
11:34:05	13.50	13.55	13.50	+0.05	3	8894
11:33:54	13.45	13.50	13.50	+0.05	5	8891
11:33:53	13.50	13.55	13.50	+0.05	1	8886
11:33:49	13.45	13.55	13.55	+0.10	2	8885
11:33:44	13.45	13.55	13.55	+0.10	1	8883
11:33:35	13.45	13.50	13.50	+0.05	3	8882
11:33:32	13.45	13.55	13.45	0	3	8879
11:33:29	13.45	13.50	13.50	+0.05	4	8876
11:33:29	13.45	13.50	13.50	+0.05	3	8872
11:33:24	13.45	13.50	13.50	+0.05	1	8869
11:33:18	13.45	13.50	13.50	+0.05	1	8868
11:33:16	13.45	13.50	13.50	+0.05	10	8867
11:33:14	13.45	13.50	13.50	+0.05	2	8857
11:33:04	13.45	13.50	13.50	+0.05	9	8855
11:32:59	13.45	13.50	13.45	0	14	8846
11:32:51	13.45	13.50	13.50	+0.05	2	8832
11:32:51	13.45	13.50	13.45	0	2	8830
11:32:40	13.45	13.50	13.50	+0.05	2	8828
11:32:36	13.45	13.50	13.50	+0.05	1	8826
11:32:33	13.45	13.50	13.45	0	1	8825
11:32:29	13.45	13.50	13.50	+0.05	10	8824
11:32:05	13.45	13.50	13.50	+0.05	2	8814
11:31:36	13.45	13.50	13.50	+0.05	5	8812
11:31:31	13.45	13.50	13.50	+0.05	2	8807
11:31:13	13.45	13.50	13.50	+0.05	1	8805
11:30:56	13.45	13.50	13.50	+0.05	2	8804
11:30:32	13.45	13.50	13.50	+0.05	1	8802
11:30:21	13.45	13.50	13.50	+0.05	2	8801
11:30:14	13.45	13.50	13.50	+0.05	2	8799
11:29:56	13.45	13.50	13.50	+0.05	2	8797
11:29:47	13.45	13.50	13.50	+0.05	2	8795
11:29:30	13.45	13.50	13.50	+0.05	20	8793
11:29:18	13.45	13.50	13.50	+0.05	20	8773
11:29:12	13.45	13.50	13.50	+0.05	2	8753
11:28:41	13.45	13.50	13.50	+0.05	1	8751
11:28:37	13.45	13.50	13.50	+0.05	2	8750
11:28:30	13.45	13.50	13.50	+0.05	1	8748
11:28:27	13.45	13.50	13.50	+0.05	20	8747
11:28:14	13.45	13.50	13.50	+0.05	10	8727
11:28:03	13.45	13.50	13.50	+0.05	2	8717
11:27:30	13.45	13.50	13.50	+0.05	1	8715
11:27:28	13.45	13.50	13.50	+0.05	2	8714
11:27:22	13.45	13.50	13.50	+0.05	5	8712
11:26:54	13.45	13.50	13.50	+0.05	2	8707
11:26:25	13.45	13.50	13.45	0	19	8705
11:26:19	13.45	13.50	13.50	+0.05	2	8686
11:25:44	13.45	13.50	13.50	+0.05	2	8684
11:25:10	13.45	13.50	13.50	+0.05	2	8682
11:24:35	13.45	13.50	13.50	+0.05	2	8680
11:24:33	13.45	13.50	13.50	+0.05	1	8678
11:24:07	13.45	13.50	13.50	+0.05	2	8677
11:24:01	13.45	13.50	13.50	+0.05	2	8675
11:23:26	13.45	13.50	13.50	+0.05	2	8673
11:23:14	13.45	13.50	13.50	+0.05	1	8671
11:22:51	13.45	13.50	13.50	+0.05	2	8670
11:22:17	13.45	13.50	13.50	+0.05	2	8668
11:21:42	13.45	13.50	13.50	+0.05	2	8666
11:21:16	13.45	13.50	13.50	+0.05	1	8664
11:21:16	13.45	13.50	13.50	+0.05	1	8663
11:21:08	13.45	13.50	13.50	+0.05	2	8662
11:20:58	13.45	13.50	13.50	+0.05	1	8660
11:20:33	13.45	13.50	13.50	+0.05	2	8659
11:20:32	13.45	13.50	13.50	+0.05	1	8657
11:20:25	13.45	13.50	13.45	0	2	8656
11:20:03	13.45	13.50	13.50	+0.05	1	8654
11:19:58	13.45	13.50	13.50	+0.05	2	8653
11:19:37	13.45	13.50	13.45	0	2	8651
11:19:24	13.40	13.50	13.50	+0.05	2	8649
11:19:20	13.45	13.50	13.45	0	2	8647
11:19:08	13.45	13.50	13.45	0	1	8645
11:19:03	13.45	13.50	13.45	0	8	8644
11:18:51	13.45	13.50	13.45	0	1	8636
11:18:49	13.40	13.50	13.50	+0.05	2	8635
11:18:25	13.45	13.50	13.45	0	5	8633
11:18:14	13.40	13.50	13.50	+0.05	2	8628
11:18:01	13.45	13.50	13.45	0	11	8626
11:18:01	13.40	13.45	13.45	0	25	8615
11:17:52	13.40	13.45	13.45	0	1	8590
11:17:47	13.40	13.45	13.45	0	1	8589
11:17:40	13.40	13.45	13.45	0	2	8588
11:17:37	13.40	13.45	13.45	0	1	8586
11:17:34	13.40	13.45	13.45	0	1	8585
11:17:18	13.40	13.45	13.45	0	1	8584
11:17:10	13.40	13.45	13.45	0	5	8583
11:17:05	13.40	13.45	13.45	0	2	8578
11:17:05	13.40	13.45	13.45	0	1	8576
11:17:00	13.40	13.45	13.45	0	10	8575
11:16:51	13.40	13.45	13.45	0	5	8565
11:16:31	13.40	13.45	13.45	0	2	8560
11:16:31	13.40	13.45	13.45	0	1	8558
11:16:25	13.40	13.45	13.45	0	2	8557
11:16:21	13.40	13.45	13.45	0	1	8555
11:16:01	13.40	13.45	13.45	0	10	8554
11:15:59	13.40	13.45	13.45	0	1	8544
11:15:56	13.40	13.45	13.45	0	2	8543
11:15:38	13.40	13.45	13.45	0	1	8541
11:15:35	13.40	13.45	13.45	0	1	8540
11:15:21	13.40	13.45	13.45	0	2	8539
11:15:11	13.40	13.45	13.45	0	3	8537
11:14:47	13.40	13.45	13.45	0	2	8534
11:14:38	13.40	13.45	13.45	0	2	8532
11:14:15	13.40	13.45	13.45	0	1	8530
11:14:14	13.40	13.45	13.45	0	1	8529
11:14:12	13.40	13.45	13.45	0	2	8528
11:14:01	13.40	13.45	13.40	-0.05	5	8526
11:13:41	13.40	13.45	13.40	-0.05	1	8521
11:13:38	13.35	13.45	13.45	0	2	8520
11:13:03	13.35	13.45	13.45	0	2	8518
11:13:03	13.40	13.45	13.40	-0.05	1	8516
11:12:49	13.40	13.45	13.40	-0.05	1	8515
11:12:28	13.35	13.40	13.40	-0.05	2	8514
11:12:24	13.35	13.40	13.40	-0.05	2	8512
11:12:16	13.40	13.45	13.40	-0.05	14	8510
11:12:03	13.40	13.45	13.40	-0.05	1	8496
11:11:54	13.35	13.45	13.45	0	2	8495
11:11:51	13.40	13.45	13.40	-0.05	1	8493
11:11:39	13.40	13.45	13.40	-0.05	10	8492
11:11:36	13.40	13.45	13.40	-0.05	2	8482
11:11:36	13.40	13.45	13.45	0	1	8480
11:11:34	13.40	13.45	13.40	-0.05	5	8479
11:11:29	13.35	13.40	13.40	-0.05	2	8474
11:11:28	13.35	13.40	13.40	-0.05	1	8472
11:11:21	13.40	13.45	13.40	-0.05	2	8471
11:11:19	13.35	13.45	13.45	0	2	8469
11:11:16	13.35	13.40	13.40	-0.05	5	8467
11:10:59	13.40	13.45	13.40	-0.05	1	8462
11:10:52	13.35	13.40	13.40	-0.05	36	8461
11:10:51	13.35	13.40	13.40	-0.05	1	8425
11:10:48	13.35	13.40	13.40	-0.05	5	8424
11:10:45	13.35	13.40	13.40	-0.05	2	8419
11:10:36	13.35	13.40	13.40	-0.05	1	8417
11:10:21	13.35	13.40	13.40	-0.05	1	8416
11:10:10	13.35	13.40	13.40	-0.05	2	8415
11:09:52	13.35	13.40	13.40	-0.05	1	8413
11:09:47	13.35	13.40	13.40	-0.05	30	8412
11:09:47	13.35	13.40	13.40	-0.05	2	8382
11:09:41	13.35	13.40	13.35	-0.10	150	8380
11:09:35	13.35	13.40	13.40	-0.05	2	8230
11:09:29	13.35	13.40	13.40	-0.05	1	8228
11:09:27	13.35	13.40	13.40	-0.05	1	8227
11:09:20	13.35	13.40	13.40	-0.05	1	8226
11:09:14	13.35	13.40	13.35	-0.10	5	8225
11:09:12	13.35	13.40	13.40	-0.05	1	8220
11:09:08	13.35	13.40	13.40	-0.05	3	8219
11:09:01	13.35	13.40	13.40	-0.05	2	8216
11:08:56	13.35	13.40	13.40	-0.05	2	8214
11:08:55	13.35	13.40	13.40	-0.05	2	8212
11:08:53	13.35	13.40	13.35	-0.10	3	8210
11:08:44	13.35	13.40	13.40	-0.05	2	8207
11:08:42	13.35	13.40	13.40	-0.05	2	8205
11:08:42	13.35	13.40	13.40	-0.05	5	8203
11:08:40	13.35	13.40	13.40	-0.05	12	8198
11:08:26	13.35	13.40	13.40	-0.05	2	8186
11:08:26	13.35	13.40	13.40	-0.05	30	8184
11:08:13	13.35	13.40	13.40	-0.05	23	8154
11:08:08	13.35	13.40	13.35	-0.10	1	8131
11:08:05	13.35	13.40	13.40	-0.05	2	8130
11:08:04	13.35	13.40	13.40	-0.05	1	8128
11:08:04	13.35	13.40	13.40	-0.05	9	8127
11:07:53	13.35	13.40	13.40	-0.05	2	8118
11:07:48	13.35	13.40	13.35	-0.10	1	8116
11:07:28	13.35	13.40	13.35	-0.10	3	8115
11:07:19	13.35	13.40	13.35	-0.10	1	8112
11:07:12	13.35	13.40	13.35	-0.10	11	8111
11:07:03	13.35	13.40	13.35	-0.10	1	8100
11:06:57	13.35	13.40	13.40	-0.05	1	8099
11:06:48	13.35	13.40	13.40	-0.05	1	8098
11:06:32	13.35	13.40	13.40	-0.05	1	8097
11:06:20	13.35	13.40	13.35	-0.10	1	8096
11:06:13	13.35	13.40	13.35	-0.10	1	8095
11:06:02	13.35	13.40	13.35	-0.10	1	8094
11:05:51	13.35	13.40	13.35	-0.10	2	8093
11:05:50	13.35	13.40	13.35	-0.10	12	8091
11:05:46	13.35	13.40	13.35	-0.10	19	8079
11:05:45	13.35	13.40	13.35	-0.10	22	8060
11:05:44	13.35	13.40	13.35	-0.10	38	8038
11:05:40	13.35	13.40	13.35	-0.10	1	8000
11:05:32	13.35	13.40	13.35	-0.10	1	7999
11:05:30	13.35	13.40	13.35	-0.10	1	7998
11:05:27	13.35	13.40	13.35	-0.10	25	7997
11:05:27	13.35	13.40	13.35	-0.10	5	7972
11:05:26	13.35	13.40	13.40	-0.05	3	7967
11:05:23	13.35	13.40	13.40	-0.05	1	7964
11:05:21	13.35	13.40	13.35	-0.10	10	7963
11:04:56	13.35	13.40	13.35	-0.10	10	7953
11:04:56	13.35	13.40	13.35	-0.10	1	7943
11:04:50	13.35	13.40	13.35	-0.10	68	7942
11:04:49	13.35	13.40	13.35	-0.10	75	7874
11:04:49	13.40	13.45	13.40	-0.05	9	7799
11:04:49	13.40	13.45	13.40	-0.05	3	7790
11:04:49	13.40	13.45	13.40	-0.05	1	7787
11:04:49	13.40	13.45	13.40	-0.05	1	7786
11:04:49	13.40	13.45	13.40	-0.05	54	7785
11:04:49	13.40	13.45	13.40	-0.05	3	7731
11:04:49	13.40	13.45	13.40	-0.05	25	7728
11:04:49	13.40	13.45	13.40	-0.05	55	7703
11:04:49	13.40	13.45	13.40	-0.05	2	7648
11:04:49	13.40	13.45	13.40	-0.05	378	7646
11:04:49	13.40	13.45	13.40	-0.05	10	7268
11:03:55	13.40	13.45	13.40	-0.05	1	7258
11:03:49	13.40	13.45	13.40	-0.05	1	7257
11:03:47	13.40	13.45	13.40	-0.05	13	7256
11:03:45	13.40	13.45	13.40	-0.05	15	7243
11:03:42	13.40	13.45	13.40	-0.05	1	7228
11:03:24	13.40	13.45	13.40	-0.05	10	7227
11:02:57	13.40	13.45	13.40	-0.05	10	7217
11:02:45	13.40	13.45	13.45	0	1	7207
11:02:39	13.40	13.45	13.40	-0.05	3	7206
11:02:38	13.40	13.45	13.45	0	1	7203
11:02:34	13.40	13.45	13.40	-0.05	2	7202
11:02:29	13.40	13.45	13.40	-0.05	1	7200
11:02:28	13.40	13.45	13.40	-0.05	12	7199
11:02:27	13.40	13.45	13.40	-0.05	2	7187
11:02:24	13.40	13.45	13.40	-0.05	6	7185
11:02:02	13.40	13.45	13.40	-0.05	2	7179
11:01:55	13.40	13.45	13.40	-0.05	1	7177
11:01:41	13.40	13.45	13.40	-0.05	2	7176
11:01:34	13.40	13.45	13.40	-0.05	1	7174
11:01:18	13.40	13.45	13.40	-0.05	3	7173
11:01:12	13.40	13.45	13.40	-0.05	5	7170
11:01:03	13.40	13.45	13.40	-0.05	27	7165
11:01:03	13.40	13.45	13.40	-0.05	62	7138
11:01:01	13.40	13.45	13.40	-0.05	1	7076
11:00:52	13.40	13.45	13.40	-0.05	3	7075
11:00:46	13.40	13.45	13.40	-0.05	2	7072
11:00:36	13.40	13.45	13.40	-0.05	2	7070
11:00:20	13.40	13.45	13.40	-0.05	1	7068
10:59:58	13.40	13.45	13.40	-0.05	1	7067
10:59:44	13.40	13.45	13.40	-0.05	4	7066
10:59:41	13.40	13.45	13.40	-0.05	5	7062
10:58:55	13.40	13.45	13.40	-0.05	2	7057
10:58:54	13.40	13.45	13.40	-0.05	10	7055
10:58:37	13.40	13.45	13.40	-0.05	2	7045
10:58:18	13.40	13.45	13.40	-0.05	2	7043
10:58:15	13.45	13.50	13.45	0	61	7041
10:58:15	13.45	13.50	13.45	0	13	6980
10:58:15	13.45	13.50	13.45	0	489	6967
10:57:47	13.45	13.50	13.45	0	15	6478
10:57:22	13.45	13.50	13.45	0	1	6463
10:57:08	13.45	13.50	13.45	0	4	6462
10:57:07	13.45	13.50	13.45	0	2	6458
10:57:07	13.45	13.50	13.45	0	7	6456
10:57:07	13.45	13.50	13.45	0	25	6449
10:56:50	13.45	13.50	13.45	0	3	6424
10:56:45	13.45	13.50	13.45	0	10	6421
10:56:41	13.45	13.50	13.45	0	20	6411
10:56:41	13.45	13.50	13.45	0	2	6391
10:56:38	13.45	13.50	13.45	0	2	6389
10:56:22	13.45	13.50	13.45	0	2	6387
10:56:15	13.45	13.50	13.45	0	5	6385
10:55:55	13.45	13.50	13.45	0	10	6380
10:55:47	13.45	13.50	13.45	0	3	6370
10:55:10	13.45	13.50	13.45	0	1	6367
10:55:06	13.45	13.50	13.45	0	10	6366
10:55:05	13.45	13.50	13.45	0	1	6356
10:54:40	13.45	13.50	13.45	0	1	6355
10:54:34	13.45	13.50	13.45	0	5	6354
10:54:15	13.45	13.50	13.45	0	5	6349
10:54:01	13.45	13.50	13.45	0	3	6344
10:54:01	13.45	13.50	13.45	0	10	6341
10:53:37	13.45	13.50	13.45	0	3	6331
10:53:20	13.45	13.50	13.45	0	3	6328
10:53:08	13.45	13.50	13.45	0	3	6325
10:53:05	13.45	13.50	13.45	0	12	6322
10:53:04	13.45	13.50	13.45	0	3	6310
10:52:58	13.45	13.50	13.45	0	5	6307
10:52:57	13.45	13.50	13.45	0	5	6302
10:52:51	13.45	13.50	13.45	0	20	6297
10:52:46	13.45	13.50	13.45	0	2	6277
10:52:31	13.45	13.50	13.45	0	15	6275
10:52:21	13.45	13.50	13.45	0	3	6260
10:52:16	13.45	13.50	13.45	0	1	6257
10:51:46	13.45	13.50	13.45	0	10	6256
10:51:34	13.45	13.50	13.45	0	7	6246
10:51:31	13.45	13.50	13.45	0	3	6239
10:51:10	13.45	13.50	13.45	0	3	6236
10:50:39	13.45	13.50	13.45	0	7	6233
10:50:39	13.45	13.50	13.45	0	12	6226
10:50:38	13.45	13.50	13.50	+0.05	20	6214
10:50:31	13.45	13.50	13.50	+0.05	1	6194
10:50:29	13.45	13.50	13.45	0	1	6193
10:50:26	13.45	13.50	13.45	0	5	6192
10:50:15	13.45	13.50	13.45	0	55	6187
10:49:59	13.45	13.50	13.45	0	1	6132
10:49:38	13.45	13.50	13.45	0	14	6131
10:49:37	13.45	13.50	13.45	0	3	6117
10:49:37	13.45	13.50	13.45	0	8	6114
10:49:37	13.45	13.50	13.45	0	54	6106
10:49:37	13.45	13.50	13.45	0	50	6052
10:48:54	13.45	13.50	13.45	0	5	6002
10:48:44	13.45	13.50	13.45	0	5	5997
10:48:25	13.45	13.50	13.45	0	5	5992
10:48:23	13.45	13.50	13.45	0	19	5987
10:48:15	13.45	13.50	13.45	0	2	5968
10:48:00	13.45	13.50	13.45	0	1	5966
10:47:56	13.45	13.50	13.45	0	1	5965
10:47:56	13.45	13.50	13.45	0	11	5964
10:47:56	13.45	13.50	13.45	0	2	5953
10:47:50	13.45	13.50	13.45	0	2	5951
10:47:46	13.45	13.50	13.45	0	2	5949
10:47:44	13.45	13.50	13.45	0	2	5947
10:47:42	13.45	13.50	13.45	0	2	5945
10:47:41	13.45	13.50	13.45	0	4	5943
10:47:40	13.45	13.50	13.45	0	2	5939
10:47:36	13.45	13.50	13.45	0	1	5937
10:47:36	13.45	13.50	13.45	0	7	5936
10:47:23	13.45	13.50	13.45	0	1	5929
10:47:05	13.45	13.50	13.45	0	5	5928
10:47:04	13.45	13.50	13.45	0	10	5923
10:47:02	13.45	13.50	13.45	0	5	5913
10:47:01	13.45	13.50	13.45	0	6	5908
10:46:59	13.45	13.50	13.45	0	5	5902
10:46:58	13.45	13.50	13.45	0	5	5897
10:46:56	13.45	13.50	13.45	0	5	5892
10:46:55	13.45	13.50	13.45	0	1	5887
10:46:54	13.45	13.50	13.45	0	1	5886
10:46:48	13.45	13.50	13.50	+0.05	1	5885
10:46:47	13.45	13.50	13.50	+0.05	1	5884
10:45:55	13.45	13.50	13.50	+0.05	3	5883
10:45:55	13.50	13.55	13.50	+0.05	154	5880
10:45:55	13.50	13.55	13.50	+0.05	136	5726
10:45:55	13.50	13.55	13.50	+0.05	2	5590
10:45:48	13.50	13.55	13.50	+0.05	4	5588
10:45:45	13.50	13.55	13.50	+0.05	10	5584
10:45:30	13.50	13.55	13.50	+0.05	5	5574
10:45:29	13.50	13.55	13.50	+0.05	6	5569
10:45:28	13.50	13.55	13.50	+0.05	2	5563
10:45:13	13.50	13.55	13.55	+0.10	6	5561
10:45:02	13.50	13.55	13.50	+0.05	5	5555
10:44:31	13.50	13.55	13.50	+0.05	6	5550
10:44:27	13.50	13.55	13.50	+0.05	1	5544
10:44:23	13.50	13.55	13.55	+0.10	1	5543
10:44:22	13.50	13.55	13.50	+0.05	1	5542
10:44:06	13.50	13.55	13.55	+0.10	5	5541
10:43:28	13.50	13.55	13.50	+0.05	1	5536
10:43:18	13.50	13.55	13.50	+0.05	7	5535
10:43:18	13.50	13.55	13.50	+0.05	5	5528
10:43:16	13.50	13.55	13.50	+0.05	5	5523
10:42:21	13.50	13.55	13.50	+0.05	1	5518
10:42:15	13.50	13.55	13.50	+0.05	3	5517
10:42:10	13.50	13.55	13.50	+0.05	100	5514
10:41:50	13.50	13.55	13.50	+0.05	4	5414
10:41:30	13.50	13.55	13.50	+0.05	1	5410
10:40:58	13.50	13.55	13.50	+0.05	1	5409
10:40:54	13.50	13.55	13.50	+0.05	2	5408
10:40:50	13.50	13.55	13.50	+0.05	2	5406
10:40:46	13.50	13.55	13.50	+0.05	2	5404
10:40:03	13.50	13.55	13.50	+0.05	7	5402
10:39:55	13.50	13.55	13.50	+0.05	7	5395
10:39:47	13.50	13.55	13.50	+0.05	1	5388
10:38:51	13.50	13.55	13.50	+0.05	10	5387
10:38:43	13.50	13.55	13.50	+0.05	1	5377
10:37:38	13.50	13.55	13.50	+0.05	2	5376
10:37:25	13.50	13.55	13.50	+0.05	1	5374
10:37:00	13.50	13.55	13.55	+0.10	2	5373
10:36:43	13.50	13.55	13.55	+0.10	13	5371
10:35:49	13.50	13.55	13.50	+0.05	1	5358
10:35:03	13.50	13.55	13.55	+0.10	7	5357
10:34:41	13.50	13.55	13.50	+0.05	4	5350
10:34:34	13.50	13.55	13.50	+0.05	27	5346
10:34:33	13.50	13.55	13.50	+0.05	10	5319
10:34:31	13.50	13.55	13.50	+0.05	4	5309
10:33:47	13.50	13.55	13.50	+0.05	4	5305
10:33:35	13.50	13.55	13.50	+0.05	4	5301
10:33:31	13.50	13.55	13.50	+0.05	5	5297
10:32:34	13.50	13.55	13.50	+0.05	2	5292
10:32:26	13.50	13.55	13.55	+0.10	1	5290
10:32:04	13.50	13.55	13.55	+0.10	1	5289
10:32:02	13.50	13.55	13.55	+0.10	1	5288
10:31:47	13.50	13.55	13.55	+0.10	2	5287
10:31:39	13.50	13.55	13.55	+0.10	1	5285
10:31:28	13.50	13.55	13.55	+0.10	3	5284
10:30:59	13.50	13.55	13.55	+0.10	1	5281
10:30:51	13.50	13.55	13.55	+0.10	2	5280
10:30:34	13.50	13.55	13.55	+0.10	1	5278
10:30:06	13.50	13.55	13.55	+0.10	1	5277
10:30:06	13.50	13.55	13.55	+0.10	3	5276
10:29:50	13.50	13.55	13.55	+0.10	3	5273
10:29:31	13.50	13.55	13.55	+0.10	1	5270
10:29:27	13.50	13.55	13.55	+0.10	2	5269
10:29:17	13.50	13.55	13.55	+0.10	1	5267
10:29:11	13.50	13.55	13.55	+0.10	1	5266
10:28:59	13.50	13.55	13.55	+0.10	1	5265
10:28:32	13.50	13.55	13.55	+0.10	1	5264
10:28:29	13.50	13.55	13.55	+0.10	3	5263
10:27:59	13.50	13.55	13.55	+0.10	5	5260
10:27:25	13.50	13.55	13.55	+0.10	5	5255
10:26:15	13.50	13.55	13.55	+0.10	2	5250
10:25:34	13.50	13.55	13.50	+0.05	1	5248
10:24:18	13.50	13.55	13.50	+0.05	5	5247
10:23:47	13.50	13.55	13.55	+0.10	1	5242
10:23:10	13.50	13.55	13.55	+0.10	17	5241
10:22:53	13.50	13.55	13.55	+0.10	2	5224
10:22:53	13.50	13.55	13.55	+0.10	71	5222
10:22:43	13.50	13.55	13.55	+0.10	71	5151
10:22:18	13.50	13.55	13.50	+0.05	1	5080
10:22:10	13.50	13.55	13.50	+0.05	4	5079
10:22:10	13.50	13.55	13.50	+0.05	10	5075
10:21:40	13.50	13.55	13.50	+0.05	10	5065
10:21:24	13.50	13.55	13.50	+0.05	1	5055
10:20:28	13.50	13.55	13.50	+0.05	1	5054
10:20:18	13.50	13.55	13.50	+0.05	1	5053
10:20:14	13.50	13.55	13.50	+0.05	1	5052
10:20:10	13.50	13.55	13.50	+0.05	1	5051
10:19:41	13.50	13.55	13.50	+0.05	4	5050
10:19:05	13.50	13.55	13.50	+0.05	1	5046
10:18:32	13.50	13.55	13.50	+0.05	10	5045
10:18:07	13.50	13.55	13.50	+0.05	1	5035
10:17:58	13.50	13.55	13.50	+0.05	1	5034
10:16:47	13.50	13.55	13.50	+0.05	3	5033
10:16:17	13.50	13.55	13.55	+0.10	2	5030
10:15:52	13.50	13.55	13.55	+0.10	1	5028
10:15:51	13.50	13.60	13.50	+0.05	3	5027
10:14:56	13.50	13.55	13.55	+0.10	1	5024
10:14:49	13.50	13.55	13.55	+0.10	4	5023
10:14:47	13.50	13.55	13.55	+0.10	1	5019
10:14:34	13.55	13.60	13.55	+0.10	7	5018
10:14:14	13.55	13.60	13.55	+0.10	4	5011
10:13:54	13.50	13.55	13.55	+0.10	1	5007
10:13:52	13.55	13.60	13.55	+0.10	1	5006
10:13:51	13.50	13.55	13.55	+0.10	2	5005
10:13:49	13.55	13.60	13.55	+0.10	2	5003
10:13:49	13.55	13.60	13.55	+0.10	11	5001
10:13:37	13.55	13.60	13.55	+0.10	2	4990
10:13:04	13.55	13.60	13.55	+0.10	5	4988
10:13:02	13.55	13.60	13.55	+0.10	5	4983
10:13:01	13.55	13.60	13.55	+0.10	6	4978
10:12:50	13.55	13.60	13.55	+0.10	5	4972
10:12:14	13.55	13.60	13.55	+0.10	1	4967
10:11:56	13.55	13.60	13.55	+0.10	2	4966
10:11:52	13.50	13.55	13.55	+0.10	2	4964
10:11:49	13.50	13.55	13.55	+0.10	7	4962
10:11:49	13.55	13.60	13.55	+0.10	6	4955
10:11:37	13.55	13.60	13.55	+0.10	12	4949
10:11:21	13.55	13.60	13.55	+0.10	10	4937
10:11:19	13.55	13.60	13.55	+0.10	30	4927
10:11:08	13.55	13.60	13.55	+0.10	3	4897
10:10:16	13.55	13.60	13.55	+0.10	10	4894
10:10:13	13.55	13.60	13.55	+0.10	2	4884
10:10:12	13.55	13.60	13.55	+0.10	1	4882
10:10:10	13.55	13.60	13.55	+0.10	1	4881
10:10:08	13.55	13.60	13.55	+0.10	5	4880
10:10:01	13.55	13.60	13.55	+0.10	13	4875
10:09:46	13.55	13.60	13.55	+0.10	2	4862
10:09:38	13.55	13.60	13.55	+0.10	1	4860
10:09:00	13.55	13.60	13.55	+0.10	75	4859
10:08:27	13.55	13.60	13.55	+0.10	4	4784
10:07:58	13.55	13.60	13.55	+0.10	1	4780
10:07:21	13.55	13.60	13.55	+0.10	20	4779
10:07:17	13.55	13.60	13.55	+0.10	7	4759
10:07:01	13.55	13.60	13.55	+0.10	10	4752
10:05:30	13.50	13.55	13.55	+0.10	2	4742
10:05:30	13.50	13.55	13.55	+0.10	1	4740
10:05:20	13.50	13.55	13.55	+0.10	10	4739
10:05:16	13.50	13.55	13.55	+0.10	4	4729
10:04:58	13.50	13.55	13.55	+0.10	4	4725
10:04:58	13.55	13.60	13.55	+0.10	21	4721
10:04:58	13.55	13.60	13.55	+0.10	33	4700
10:04:58	13.55	13.60	13.55	+0.10	3	4667
10:04:58	13.55	13.60	13.55	+0.10	17	4664
10:04:58	13.55	13.60	13.55	+0.10	5	4647
10:04:57	13.55	13.60	13.55	+0.10	1	4642
10:04:57	13.55	13.60	13.55	+0.10	5	4641
10:04:54	13.55	13.60	13.55	+0.10	6	4636
10:04:53	13.55	13.60	13.55	+0.10	5	4630
10:04:52	13.55	13.60	13.55	+0.10	5	4625
10:04:28	13.55	13.60	13.55	+0.10	1	4620
10:04:05	13.55	13.60	13.55	+0.10	5	4619
10:04:04	13.55	13.60	13.55	+0.10	5	4614
10:03:34	13.55	13.60	13.55	+0.10	1	4609
10:03:26	13.55	13.60	13.55	+0.10	16	4608
10:03:21	13.55	13.60	13.55	+0.10	6	4592
10:02:40	13.55	13.60	13.55	+0.10	4	4586
10:02:38	13.55	13.60	13.55	+0.10	4	4582
10:00:31	13.55	13.60	13.55	+0.10	3	4578
10:00:11	13.55	13.60	13.55	+0.10	5	4575
09:59:03	13.50	13.55	13.55	+0.10	15	4570
09:58:48	13.50	13.55	13.55	+0.10	2	4555
09:58:48	13.55	13.60	13.55	+0.10	10	4553
09:58:46	13.55	13.60	13.55	+0.10	7	4543
09:58:37	13.50	13.55	13.55	+0.10	7	4536
09:58:37	13.55	13.60	13.55	+0.10	2	4529
09:58:25	13.55	13.60	13.55	+0.10	27	4527
09:57:46	13.55	13.60	13.55	+0.10	1	4500
09:57:42	13.55	13.60	13.55	+0.10	1	4499
09:57:26	13.55	13.60	13.55	+0.10	15	4498
09:57:19	13.55	13.60	13.55	+0.10	3	4483
09:57:09	13.55	13.60	13.55	+0.10	5	4480
09:57:08	13.55	13.60	13.55	+0.10	1	4475
09:57:04	13.55	13.60	13.55	+0.10	1	4474
09:56:58	13.55	13.60	13.55	+0.10	2	4473
09:56:56	13.55	13.60	13.55	+0.10	2	4471
09:56:54	13.55	13.60	13.55	+0.10	1	4469
09:56:52	13.55	13.60	13.55	+0.10	3	4468
09:56:51	13.55	13.60	13.55	+0.10	1	4465
09:56:50	13.55	13.60	13.55	+0.10	2	4464
09:56:49	13.55	13.60	13.55	+0.10	1	4462
09:56:29	13.55	13.60	13.55	+0.10	3	4461
09:55:33	13.50	13.60	13.50	+0.05	1	4458
09:55:01	13.50	13.60	13.50	+0.05	2	4457
09:54:41	13.50	13.55	13.55	+0.10	127	4455
09:54:41	13.50	13.55	13.55	+0.10	1	4328
09:54:22	13.50	13.55	13.50	+0.05	3	4327
09:53:53	13.50	13.55	13.50	+0.05	6	4324
09:53:39	13.50	13.55	13.50	+0.05	10	4318
09:53:33	13.50	13.55	13.55	+0.10	9	4308
09:53:33	13.50	13.55	13.55	+0.10	5	4299
09:53:31	13.50	13.55	13.55	+0.10	7	4294
09:53:30	13.50	13.55	13.55	+0.10	2	4287
09:53:05	13.50	13.55	13.50	+0.05	50	4285
09:52:46	13.50	13.55	13.50	+0.05	1	4235
09:52:40	13.50	13.55	13.50	+0.05	3	4234
09:52:33	13.50	13.55	13.50	+0.05	2	4231
09:52:31	13.50	13.55	13.55	+0.10	10	4229
09:52:11	13.50	13.55	13.50	+0.05	1	4219
09:50:42	13.50	13.55	13.50	+0.05	10	4218
09:50:41	13.50	13.55	13.55	+0.10	1	4208
09:50:21	13.50	13.55	13.50	+0.05	100	4207
09:49:21	13.50	13.55	13.50	+0.05	4	4107
09:49:17	13.50	13.55	13.50	+0.05	1	4103
09:48:52	13.50	13.55	13.50	+0.05	6	4102
09:48:48	13.50	13.55	13.55	+0.10	1	4096
09:48:00	13.50	13.55	13.50	+0.05	1	4095
09:47:42	13.50	13.55	13.55	+0.10	1	4094
09:47:13	13.50	13.55	13.55	+0.10	1	4093
09:46:50	13.50	13.55	13.50	+0.05	2	4092
09:46:21	13.50	13.55	13.55	+0.10	2	4090
09:46:10	13.50	13.55	13.50	+0.05	4	4088
09:46:02	13.50	13.55	13.50	+0.05	2	4084
09:46:00	13.50	13.55	13.55	+0.10	2	4082
09:45:59	13.50	13.55	13.50	+0.05	10	4080
09:45:56	13.50	13.55	13.50	+0.05	15	4070
09:45:44	13.50	13.55	13.50	+0.05	50	4055
09:45:27	13.50	13.55	13.50	+0.05	10	4005
09:45:11	13.50	13.55	13.50	+0.05	2	3995
09:45:09	13.50	13.55	13.50	+0.05	2	3993
09:45:06	13.50	13.55	13.50	+0.05	4	3991
09:44:58	13.50	13.55	13.50	+0.05	30	3987
09:44:53	13.50	13.55	13.50	+0.05	5	3957
09:44:50	13.50	13.55	13.50	+0.05	5	3952
09:44:49	13.50	13.55	13.50	+0.05	3	3947
09:44:48	13.50	13.55	13.50	+0.05	5	3944
09:44:47	13.50	13.55	13.50	+0.05	5	3939
09:44:41	13.50	13.55	13.50	+0.05	6	3934
09:44:41	13.50	13.55	13.50	+0.05	1	3928
09:44:40	13.50	13.55	13.50	+0.05	1	3927
09:44:29	13.50	13.55	13.50	+0.05	3	3926
09:44:23	13.50	13.55	13.55	+0.10	4	3923
09:44:21	13.50	13.55	13.55	+0.10	16	3919
09:44:20	13.55	13.60	13.55	+0.10	71	3903
09:44:19	13.55	13.60	13.55	+0.10	2	3832
09:44:19	13.55	13.60	13.55	+0.10	11	3830
09:44:19	13.55	13.60	13.55	+0.10	5	3819
09:44:18	13.55	13.60	13.55	+0.10	6	3814
09:44:18	13.55	13.60	13.55	+0.10	5	3808
09:44:15	13.55	13.60	13.55	+0.10	2	3803
09:44:08	13.55	13.60	13.55	+0.10	21	3801
09:43:56	13.55	13.60	13.55	+0.10	25	3780
09:43:49	13.55	13.60	13.55	+0.10	1	3755
09:43:26	13.55	13.60	13.55	+0.10	3	3754
09:43:23	13.55	13.60	13.55	+0.10	1	3751
09:43:19	13.55	13.60	13.55	+0.10	5	3750
09:43:09	13.55	13.60	13.55	+0.10	1	3745
09:42:33	13.55	13.60	13.55	+0.10	1	3744
09:40:06	13.55	13.60	13.55	+0.10	2	3743
09:39:51	13.55	13.60	13.60	+0.15	1	3741
09:39:41	13.55	13.60	13.60	+0.15	1	3740
09:39:11	13.55	13.60	13.55	+0.10	2	3739
09:38:48	13.55	13.60	13.55	+0.10	3	3737
09:38:09	13.55	13.60	13.55	+0.10	5	3734
09:38:05	13.55	13.60	13.55	+0.10	1	3729
09:37:56	13.55	13.60	13.55	+0.10	1	3728
09:37:32	13.55	13.60	13.55	+0.10	4	3727
09:37:28	13.55	13.60	13.55	+0.10	2	3723
09:37:21	13.55	13.60	13.55	+0.10	1	3721
09:36:23	13.55	13.60	13.55	+0.10	1	3720
09:36:18	13.50	13.55	13.55	+0.10	13	3719
09:36:07	13.50	13.55	13.55	+0.10	12	3706
09:36:07	13.50	13.55	13.55	+0.10	1	3694
09:35:30	13.50	13.55	13.50	+0.05	1	3693
09:35:11	13.50	13.55	13.55	+0.10	1	3692
09:34:59	13.50	13.55	13.55	+0.10	20	3691
09:34:53	13.50	13.55	13.55	+0.10	10	3671
09:34:45	13.50	13.55	13.55	+0.10	1	3661
09:34:42	13.50	13.55	13.55	+0.10	1	3660
09:34:35	13.50	13.55	13.55	+0.10	1	3659
09:34:22	13.50	13.55	13.55	+0.10	2	3658
09:33:47	13.50	13.55	13.55	+0.10	1	3656
09:33:29	13.50	13.55	13.55	+0.10	2	3655
09:33:22	13.50	13.55	13.55	+0.10	11	3653
09:33:22	13.55	13.60	13.55	+0.10	99	3642
09:33:22	13.55	13.60	13.55	+0.10	6	3543
09:33:22	13.55	13.60	13.55	+0.10	9	3537
09:33:22	13.55	13.60	13.55	+0.10	44	3528
09:33:22	13.55	13.60	13.55	+0.10	100	3484
09:33:17	13.55	13.60	13.55	+0.10	2	3384
09:33:15	13.55	13.60	13.55	+0.10	11	3382
09:32:57	13.55	13.60	13.55	+0.10	2	3371
09:32:52	13.55	13.60	13.55	+0.10	1	3369
09:32:34	13.55	13.60	13.55	+0.10	1	3368
09:32:22	13.55	13.60	13.55	+0.10	1	3367
09:32:14	13.55	13.60	13.55	+0.10	1	3366
09:32:08	13.55	13.60	13.55	+0.10	7	3365
09:31:40	13.55	13.60	13.55	+0.10	1	3358
09:31:37	13.55	13.60	13.55	+0.10	5	3357
09:31:14	13.55	13.60	13.55	+0.10	100	3352
09:31:06	13.55	13.60	13.60	+0.15	1	3252
09:30:48	13.55	13.60	13.55	+0.10	1	3251
09:30:05	13.55	13.60	13.55	+0.10	1	3250
09:29:52	13.55	13.60	13.55	+0.10	3	3249
09:29:50	13.55	13.60	13.55	+0.10	1	3246
09:29:34	13.55	13.60	13.55	+0.10	2	3245
09:29:07	13.55	13.60	13.55	+0.10	1	3243
09:28:52	13.55	13.60	13.55	+0.10	11	3242
09:27:03	13.55	13.60	13.60	+0.15	1	3231
09:26:25	13.55	13.60	13.55	+0.10	11	3230
09:26:05	13.55	13.60	13.55	+0.10	4	3219
09:25:55	13.55	13.60	13.55	+0.10	2	3215
09:25:55	13.55	13.60	13.60	+0.15	2	3213
09:25:34	13.55	13.60	13.60	+0.15	38	3211
09:25:28	13.60	13.65	13.60	+0.15	14	3173
09:25:04	13.60	13.65	13.60	+0.15	1	3159
09:24:54	13.60	13.65	13.60	+0.15	1	3158
09:24:24	13.60	13.65	13.60	+0.15	5	3157
09:24:24	13.60	13.65	13.60	+0.15	1	3152
09:24:21	13.60	13.65	13.60	+0.15	1	3151
09:24:18	13.60	13.65	13.60	+0.15	1	3150
09:24:15	13.60	13.65	13.60	+0.15	1	3149
09:24:04	13.60	13.65	13.60	+0.15	4	3148
09:23:56	13.60	13.65	13.60	+0.15	2	3144
09:23:53	13.60	13.65	13.60	+0.15	5	3142
09:23:52	13.60	13.65	13.60	+0.15	1	3137
09:23:36	13.60	13.65	13.65	+0.20	1	3136
09:23:36	13.60	13.65	13.60	+0.15	3	3135
09:23:35	13.60	13.65	13.60	+0.15	10	3132
09:23:18	13.55	13.60	13.60	+0.15	35	3122
09:23:18	13.55	13.60	13.60	+0.15	13	3087
09:23:18	13.55	13.60	13.60	+0.15	15	3074
09:23:18	13.60	13.65	13.60	+0.15	137	3059
09:23:15	13.60	13.65	13.60	+0.15	10	2922
09:23:10	13.60	13.65	13.60	+0.15	15	2912
09:23:05	13.60	13.65	13.60	+0.15	3	2897
09:23:04	13.55	13.60	13.60	+0.15	221	2894
09:23:04	13.55	13.60	13.60	+0.15	10	2673
09:23:04	13.55	13.60	13.60	+0.15	37	2663
09:23:04	13.55	13.60	13.60	+0.15	1	2626
09:23:01	13.55	13.60	13.60	+0.15	2	2625
09:22:52	13.55	13.60	13.60	+0.15	5	2623
09:22:43	13.55	13.60	13.55	+0.10	2	2618
09:22:22	13.55	13.60	13.60	+0.15	10	2616
09:22:13	13.55	13.60	13.55	+0.10	5	2606
09:22:12	13.55	13.60	13.55	+0.10	2	2601
09:21:58	13.55	13.60	13.55	+0.10	11	2599
09:21:49	13.55	13.60	13.60	+0.15	5	2588
09:21:42	13.55	13.60	13.60	+0.15	5	2583
09:21:29	13.55	13.60	13.60	+0.15	5	2578
09:20:53	13.55	13.60	13.55	+0.10	10	2573
09:20:40	13.55	13.60	13.55	+0.10	5	2563
09:20:23	13.55	13.60	13.55	+0.10	1	2558
09:19:37	13.55	13.60	13.55	+0.10	5	2557
09:19:05	13.55	13.60	13.55	+0.10	1	2552
09:19:01	13.55	13.60	13.60	+0.15	2	2551
09:18:35	13.55	13.60	13.55	+0.10	1	2549
09:18:22	13.55	13.60	13.55	+0.10	10	2548
09:18:20	13.55	13.60	13.55	+0.10	10	2538
09:18:07	13.55	13.60	13.55	+0.10	3	2528
09:17:22	13.55	13.60	13.55	+0.10	8	2525
09:16:55	13.55	13.60	13.60	+0.15	2	2517
09:16:52	13.55	13.60	13.60	+0.15	2	2515
09:16:41	13.55	13.60	13.60	+0.15	2	2513
09:16:36	13.55	13.60	13.60	+0.15	2	2511
09:16:28	13.55	13.60	13.60	+0.15	15	2509
09:16:24	13.60	13.65	13.60	+0.15	1	2494
09:16:24	13.60	13.65	13.60	+0.15	100	2493
09:16:16	13.55	13.60	13.60	+0.15	2	2393
09:16:14	13.60	13.65	13.60	+0.15	1	2391
09:16:14	13.55	13.60	13.60	+0.15	9	2390
09:16:13	13.55	13.60	13.60	+0.15	22	2381
09:16:12	13.55	13.60	13.60	+0.15	4	2359
09:16:12	13.60	13.65	13.60	+0.15	71	2355
09:16:09	13.60	13.65	13.60	+0.15	2	2284
09:15:58	13.60	13.65	13.60	+0.15	5	2282
09:15:51	13.60	13.65	13.60	+0.15	2	2277
09:15:47	13.60	13.65	13.60	+0.15	1	2275
09:15:29	13.60	13.65	13.60	+0.15	3	2274
09:15:06	13.60	13.65	13.60	+0.15	1	2271
09:15:06	13.60	13.65	13.60	+0.15	1	2270
09:15:00	13.60	13.65	13.60	+0.15	9	2269
09:14:07	13.60	13.65	13.60	+0.15	1	2260
09:14:05	13.60	13.65	13.60	+0.15	1	2259
09:13:37	13.60	13.65	13.60	+0.15	10	2258
09:13:01	13.60	13.65	13.60	+0.15	30	2248
09:12:17	13.55	13.60	13.60	+0.15	7	2218
09:12:16	13.55	13.60	13.60	+0.15	5	2211
09:12:16	13.55	13.60	13.60	+0.15	3	2206
09:11:56	13.55	13.60	13.60	+0.15	1	2203
09:11:47	13.55	13.65	13.55	+0.10	4	2202
09:11:46	13.55	13.60	13.60	+0.15	1	2198
09:11:46	13.60	13.65	13.60	+0.15	1	2197
09:11:43	13.55	13.60	13.60	+0.15	4	2196
09:11:42	13.60	13.65	13.60	+0.15	3	2192
09:11:42	13.60	13.65	13.60	+0.15	20	2189
09:11:42	13.60	13.65	13.60	+0.15	3	2169
09:11:41	13.60	13.65	13.60	+0.15	16	2166
09:11:38	13.60	13.65	13.60	+0.15	1	2150
09:11:35	13.60	13.65	13.60	+0.15	1	2149
09:11:35	13.60	13.65	13.60	+0.15	7	2148
09:11:34	13.60	13.65	13.65	+0.20	1	2141
09:11:33	13.60	13.65	13.60	+0.15	1	2140
09:11:22	13.60	13.65	13.60	+0.15	20	2139
09:11:19	13.60	13.65	13.60	+0.15	7	2119
09:11:18	13.60	13.65	13.60	+0.15	3	2112
09:11:18	13.60	13.65	13.60	+0.15	1	2109
09:11:03	13.60	13.65	13.60	+0.15	5	2108
09:11:02	13.60	13.65	13.60	+0.15	3	2103
09:10:50	13.60	13.65	13.60	+0.15	3	2100
09:10:18	13.60	13.65	13.60	+0.15	10	2097
09:10:15	13.60	13.65	13.65	+0.20	5	2087
09:10:10	13.60	13.65	13.60	+0.15	1	2082
09:09:46	13.55	13.60	13.60	+0.15	5	2081
09:09:46	13.60	13.65	13.60	+0.15	95	2076
09:09:32	13.60	13.65	13.60	+0.15	10	1981
09:09:31	13.60	13.65	13.60	+0.15	1	1971
09:09:25	13.60	13.65	13.60	+0.15	15	1970
09:09:09	13.60	13.65	13.60	+0.15	1	1955
09:09:05	13.60	13.65	13.60	+0.15	1	1954
09:08:54	13.60	13.65	13.60	+0.15	10	1953
09:08:38	13.60	13.65	13.60	+0.15	2	1943
09:08:36	13.60	13.65	13.60	+0.15	1	1941
09:08:25	13.60	13.65	13.60	+0.15	5	1940
09:08:13	13.60	13.65	13.60	+0.15	10	1935
09:07:56	13.60	13.65	13.60	+0.15	1	1925
09:07:48	13.60	13.65	13.65	+0.20	3	1924
09:07:47	13.60	13.65	13.60	+0.15	1	1921
09:07:44	13.60	13.65	13.65	+0.20	12	1920
09:07:37	13.60	13.65	13.60	+0.15	7	1908
09:07:37	13.55	13.60	13.60	+0.15	35	1901
09:07:37	13.55	13.60	13.60	+0.15	33	1866
09:07:37	13.55	13.60	13.60	+0.15	88	1833
09:07:37	13.60	13.65	13.60	+0.15	411	1745
09:07:36	13.60	13.65	13.65	+0.20	1	1334
09:07:34	13.60	13.65	13.65	+0.20	2	1333
09:07:26	13.60	13.65	13.65	+0.20	1	1331
09:07:23	13.60	13.65	13.65	+0.20	2	1330
09:07:22	13.60	13.65	13.65	+0.20	45	1328
09:07:22	13.60	13.65	13.65	+0.20	18	1283
09:07:22	13.65	13.70	13.65	+0.20	93	1265
09:07:13	13.65	13.70	13.65	+0.20	1	1172
09:07:09	13.65	13.70	13.65	+0.20	1	1171
09:07:04	13.65	13.70	13.65	+0.20	2	1170
09:07:03	13.65	13.70	13.65	+0.20	1	1168
09:07:00	13.65	13.70	13.70	+0.25	5	1167
09:06:55	13.65	13.70	13.65	+0.20	4	1162
09:06:54	13.65	13.70	13.65	+0.20	1	1158
09:06:52	13.65	13.70	13.65	+0.20	15	1157
09:06:50	13.65	13.70	13.65	+0.20	1	1142
09:06:47	13.65	13.70	13.65	+0.20	100	1141
09:06:42	13.65	13.70	13.65	+0.20	2	1041
09:06:31	13.65	13.70	13.65	+0.20	1	1039
09:06:21	13.65	13.70	13.65	+0.20	1	1038
09:06:21	13.65	13.70	13.65	+0.20	1	1037
09:06:12	13.65	13.70	13.65	+0.20	1	1036
09:06:06	13.65	13.70	13.65	+0.20	1	1035
09:05:59	13.65	13.70	13.65	+0.20	1	1034
09:05:58	13.65	13.70	13.65	+0.20	10	1033
09:05:51	13.65	13.70	13.65	+0.20	10	1023
09:05:44	13.65	13.70	13.65	+0.20	2	1013
09:05:39	13.65	13.70	13.65	+0.20	2	1011
09:05:39	13.65	13.70	13.65	+0.20	5	1009
09:05:26	13.65	13.70	13.65	+0.20	3	1004
09:05:16	13.65	13.70	13.70	+0.25	5	1001
09:04:58	13.65	13.70	13.70	+0.25	2	996
09:04:49	13.65	13.70	13.70	+0.25	1	994
09:04:33	13.65	13.70	13.70	+0.25	1	993
09:04:28	13.65	13.70	13.70	+0.25	11	992
09:04:26	13.65	13.70	13.70	+0.25	20	981
09:04:16	13.65	13.70	13.70	+0.25	10	961
09:04:15	13.65	13.75	13.65	+0.20	10	951
09:04:14	13.70	13.75	13.70	+0.25	2	941
09:04:13	13.70	13.75	13.70	+0.25	1	939
09:04:10	13.70	13.75	13.70	+0.25	4	938
09:04:10	13.70	13.75	13.70	+0.25	6	934
09:04:09	13.65	13.70	13.70	+0.25	5	928
09:04:09	13.65	13.70	13.70	+0.25	1	923
09:04:08	13.65	13.70	13.70	+0.25	37	922
09:04:08	13.65	13.70	13.70	+0.25	3	885
09:04:08	13.65	13.70	13.70	+0.25	1	882
09:04:07	13.65	13.70	13.70	+0.25	34	881
09:04:07	13.65	13.70	13.70	+0.25	28	847
09:04:07	13.65	13.70	13.70	+0.25	6	819
09:04:06	13.65	13.70	13.70	+0.25	2	813
09:04:02	13.65	13.70	13.70	+0.25	3	811
09:03:50	13.65	13.70	13.70	+0.25	1	808
09:03:48	13.65	13.70	13.65	+0.20	1	807
09:03:46	13.65	13.70	13.65	+0.20	2	806
09:03:46	13.65	13.70	13.70	+0.25	37	804
09:03:45	13.60	13.65	13.65	+0.20	1	767
09:03:45	13.60	13.65	13.65	+0.20	5	766
09:03:45	13.65	13.70	13.65	+0.20	95	761
09:03:40	13.65	13.70	13.65	+0.20	1	666
09:03:39	13.65	13.70	13.65	+0.20	1	665
09:03:32	13.65	13.70	13.65	+0.20	1	664
09:03:29	13.65	13.70	13.65	+0.20	25	663
09:03:29	13.65	13.70	13.70	+0.25	24	638
09:03:28	13.65	13.70	13.65	+0.20	2	614
09:03:22	13.65	13.70	13.65	+0.20	1	612
09:03:21	13.65	13.70	13.65	+0.20	5	611
09:03:18	13.65	13.70	13.65	+0.20	1	606
09:03:18	13.65	13.70	13.65	+0.20	1	605
09:03:14	13.65	13.70	13.65	+0.20	1	604
09:03:11	13.65	13.70	13.65	+0.20	1	603
09:03:09	13.60	13.65	13.65	+0.20	1	602
09:03:08	13.60	13.65	13.65	+0.20	82	601
09:03:08	13.60	13.65	13.65	+0.20	100	519
09:03:06	13.60	13.65	13.65	+0.20	5	419
09:03:02	13.60	13.65	13.60	+0.15	1	414
09:02:55	13.60	13.65	13.60	+0.15	2	413
09:02:41	13.60	13.65	13.65	+0.20	3	411
09:02:32	13.60	13.65	13.65	+0.20	1	408
09:02:32	13.60	13.65	13.60	+0.15	1	407
09:02:18	13.60	13.65	13.60	+0.15	1	406
09:01:59	13.60	13.65	13.60	+0.15	1	405
09:01:39	13.60	13.65	13.60	+0.15	2	404
09:01:22	13.60	13.65	13.60	+0.15	2	402
09:01:22	13.55	13.60	13.60	+0.15	5	400
09:01:18	13.55	13.60	13.60	+0.15	18	395
09:01:18	13.55	13.60	13.60	+0.15	22	377
09:01:18	13.55	13.60	13.60	+0.15	99	355
09:01:05	13.55	13.60	13.55	+0.10	2	256
09:01:02	13.55	13.60	13.55	+0.10	2	254
09:00:59	13.55	13.60	13.55	+0.10	5	252
09:00:55	13.55	13.60	13.55	+0.10	1	247
09:00:33	13.55	13.60	13.55	+0.10	2	246
09:00:14	13.50	13.55	13.55	+0.10	7	244
09:00:07	13.55	13.60	13.55	+0.10	14	237
09:00:05	13.50	13.55	13.55	+0.10	63	223
09:00:02	--	--	13.55	+0.10	160	160

　

其他人也逛...

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 500點虛擬點數卡

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值5, 000元

PChome 購物儲值10, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值6, 000元

MyCard 1000點虛擬點數卡

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

中華電信ADR18日上漲0.16美元漲...

三大法人賣超台股998.55億元

我的自選股

即時重大訊息

‧友達ADR18日上漲0.0394美元漲幅...
‧【台股盤中】台積電挫6.5% 崩跌...
‧台股爆量崩跌終場挫774點創史...

加密貨幣

比特幣BTC	64848.20	3,571.51	5.83%
以太幣ETH	3097.62	112.89	3.78%
瑞波幣XRP	0.498673	0.00	0.77%
比特幣現金BCH	482.20	18.59	4.01%
萊特幣LTC	81.25	1.08	1.35%
卡達幣ADA	0.467038	0.02	5.12%
波場幣TRX	0.109119	0.00	-0.56%
恆星幣XLM	0.113127	0.01	5.18%

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。