最新【歐股盤後】收高熱門MBA指通脹及公共債務憂慮推高利率美國按揭申請跌至5星期低位

更新報價

增你強 (3028) 電子通路業上市

83.80 ▼-0.60 -0.71% 3.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	3,825	83.80	16	83.90	18	86.00	86.50	83.40	84.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:49:10	83.80	83.90	83.80	-0.60	1	3834
11:49:08	83.80	83.90	83.80	-0.60	8	3833
11:48:00	83.80	83.90	83.80	-0.60	1	3825
11:47:48	83.80	83.90	83.80	-0.60	4	3824
11:47:47	83.80	83.90	83.90	-0.50	1	3820
11:47:29	83.80	83.90	83.80	-0.60	1	3819
11:47:17	83.80	83.90	83.80	-0.60	1	3818
11:45:34	83.70	83.80	83.80	-0.60	9	3817
11:45:32	83.70	83.80	83.80	-0.60	1	3808
11:45:26	83.70	83.80	83.80	-0.60	2	3807
11:45:11	83.70	83.80	83.80	-0.60	1	3805
11:45:02	83.70	83.80	83.80	-0.60	1	3804
11:44:17	83.70	83.80	83.70	-0.70	1	3803
11:44:17	83.70	83.80	83.80	-0.60	2	3802
11:44:12	83.70	83.80	83.80	-0.60	1	3800
11:43:59	83.70	83.80	83.80	-0.60	1	3799
11:43:40	83.70	83.80	83.80	-0.60	1	3798
11:43:33	83.70	83.80	83.80	-0.60	1	3797
11:43:28	83.70	83.80	83.80	-0.60	2	3796
11:42:58	83.70	83.80	83.80	-0.60	1	3794
11:42:55	83.70	83.80	83.70	-0.70	1	3793
11:42:43	83.70	83.80	83.70	-0.70	1	3792
11:42:43	83.70	83.80	83.70	-0.70	1	3791
11:41:31	83.70	83.80	83.70	-0.70	1	3790
11:41:16	83.70	83.80	83.70	-0.70	1	3789
11:40:44	83.70	83.80	83.70	-0.70	1	3788
11:40:42	83.70	83.80	83.80	-0.60	1	3787
11:40:18	83.80	83.90	83.80	-0.60	10	3786
11:40:15	83.80	83.90	83.80	-0.60	1	3776
11:40:01	83.80	83.90	83.80	-0.60	1	3775
11:39:28	83.80	83.90	83.80	-0.60	1	3774
11:39:07	83.80	83.90	83.80	-0.60	1	3773
11:39:03	83.80	83.90	83.80	-0.60	1	3772
11:39:03	83.80	83.90	83.90	-0.50	2	3771
11:38:40	83.80	83.90	83.80	-0.60	3	3769
11:38:31	83.90	84.00	83.90	-0.50	2	3766
11:37:43	83.80	83.90	83.90	-0.50	3	3764
11:37:41	83.80	83.90	83.90	-0.50	10	3761
11:37:17	83.80	83.90	83.90	-0.50	4	3751
11:36:55	83.80	83.90	83.80	-0.60	1	3747
11:36:47	83.80	83.90	83.80	-0.60	1	3746
11:36:41	83.80	83.90	83.80	-0.60	5	3745
11:36:36	83.80	83.90	83.80	-0.60	2	3740
11:36:30	83.80	83.90	83.80	-0.60	2	3738
11:36:27	83.80	83.90	83.80	-0.60	1	3736
11:35:44	83.80	83.90	83.80	-0.60	5	3735
11:35:02	83.90	84.00	83.90	-0.50	1	3730
11:34:58	83.90	84.00	84.00	-0.40	1	3729
11:34:43	83.90	84.00	83.90	-0.50	7	3728
11:34:36	84.00	84.10	84.00	-0.40	2	3721
11:34:29	84.00	84.10	84.00	-0.40	1	3719
11:33:47	84.00	84.10	84.00	-0.40	2	3718
11:33:41	84.00	84.10	84.10	-0.30	1	3716
11:33:16	84.00	84.10	84.10	-0.30	1	3715
11:31:38	84.00	84.10	84.10	-0.30	1	3714
11:30:53	84.00	84.10	84.10	-0.30	1	3713
11:29:46	84.10	84.20	84.10	-0.30	1	3712
11:29:40	84.10	84.20	84.10	-0.30	1	3711
11:29:18	84.10	84.20	84.10	-0.30	1	3710
11:28:52	84.10	84.20	84.10	-0.30	1	3709
11:28:36	84.10	84.20	84.10	-0.30	1	3708
11:28:32	84.10	84.20	84.20	-0.20	1	3707
11:28:16	84.10	84.20	84.20	-0.20	1	3706
11:27:01	84.10	84.20	84.20	-0.20	1	3705
11:26:45	84.20	84.30	84.20	-0.20	3	3704
11:26:41	84.20	84.30	84.20	-0.20	1	3701
11:26:33	84.10	84.20	84.20	-0.20	1	3700
11:26:24	84.10	84.20	84.20	-0.20	3	3699
11:26:18	84.10	84.20	84.20	-0.20	1	3696
11:26:04	84.00	84.10	84.10	-0.30	1	3695
11:25:57	84.00	84.10	84.10	-0.30	1	3694
11:25:48	84.00	84.10	84.10	-0.30	1	3693
11:25:46	84.00	84.10	84.00	-0.40	1	3692
11:24:17	84.00	84.10	84.10	-0.30	1	3691
11:24:06	84.00	84.10	84.10	-0.30	1	3690
11:23:12	83.90	84.00	84.00	-0.40	10	3689
11:20:48	83.80	83.90	83.90	-0.50	1	3679
11:20:40	83.80	83.90	83.90	-0.50	3	3678
11:20:26	83.80	83.90	83.80	-0.60	1	3675
11:19:49	83.70	83.80	83.80	-0.60	1	3674
11:19:26	83.70	83.80	83.80	-0.60	1	3673
11:18:33	83.80	83.90	83.80	-0.60	1	3672
11:18:15	83.70	83.90	83.70	-0.70	1	3671
11:18:15	83.70	83.80	83.80	-0.60	1	3670
11:17:56	83.70	83.80	83.80	-0.60	1	3669
11:17:46	83.70	83.80	83.70	-0.70	1	3668
11:17:34	83.70	83.80	83.70	-0.70	3	3667
11:17:34	83.70	83.80	83.70	-0.70	10	3664
11:17:34	83.70	83.80	83.70	-0.70	3	3654
11:17:24	83.80	83.90	83.80	-0.60	14	3651
11:16:18	83.80	83.90	83.80	-0.60	1	3637
11:16:09	83.80	83.90	83.80	-0.60	2	3636
11:15:39	83.80	83.90	83.90	-0.50	1	3634
11:15:37	83.80	83.90	83.90	-0.50	1	3633
11:15:20	83.80	83.90	83.90	-0.50	1	3632
11:15:19	83.90	84.00	83.90	-0.50	12	3631
11:14:47	83.90	84.00	83.90	-0.50	2	3619
11:14:32	83.90	84.00	83.90	-0.50	2	3617
11:14:14	83.90	84.00	83.90	-0.50	1	3615
11:14:07	83.90	84.00	83.90	-0.50	1	3614
11:14:04	83.90	84.00	83.90	-0.50	1	3613
11:14:04	83.90	84.00	83.90	-0.50	2	3612
11:13:06	83.90	84.00	84.00	-0.40	1	3610
11:12:46	83.90	84.00	84.00	-0.40	1	3609
11:12:30	84.00	84.10	84.00	-0.40	11	3608
11:12:30	84.00	84.10	84.00	-0.40	1	3597
11:12:30	84.00	84.10	84.00	-0.40	1	3596
11:12:19	84.00	84.10	84.10	-0.30	1	3595
11:11:53	84.00	84.20	84.20	-0.20	1	3594
11:11:53	84.00	84.10	84.10	-0.30	1	3593
11:11:42	84.10	84.20	84.10	-0.30	7	3592
11:11:24	84.10	84.20	84.20	-0.20	1	3585
11:11:20	84.10	84.20	84.10	-0.30	1	3584
11:11:10	84.10	84.20	84.10	-0.30	2	3583
11:10:56	84.10	84.20	84.10	-0.30	1	3581
11:10:54	84.10	84.20	84.20	-0.20	1	3580
11:10:25	84.10	84.20	84.10	-0.30	1	3579
11:09:25	84.10	84.20	84.10	-0.30	1	3578
11:09:22	84.10	84.20	84.10	-0.30	5	3577
11:09:20	84.10	84.20	84.20	-0.20	2	3572
11:08:22	84.00	84.10	84.10	-0.30	6	3570
11:07:34	84.10	84.20	84.10	-0.30	2	3564
11:07:25	84.10	84.20	84.10	-0.30	2	3562
11:07:18	84.10	84.20	84.10	-0.30	1	3560
11:07:16	84.00	84.10	84.10	-0.30	4	3559
11:07:13	84.00	84.10	84.10	-0.30	1	3555
11:06:52	84.00	84.10	84.10	-0.30	1	3554
11:06:24	83.90	84.10	84.10	-0.30	1	3553
11:06:00	83.90	84.00	84.00	-0.40	2	3552
11:05:09	83.90	84.10	83.90	-0.50	4	3550
11:05:07	84.00	84.10	84.00	-0.40	2	3546
11:04:30	84.00	84.10	84.00	-0.40	1	3544
11:04:29	84.00	84.10	84.00	-0.40	1	3543
11:04:26	84.00	84.10	84.00	-0.40	1	3542
11:03:57	83.90	84.00	84.00	-0.40	2	3541
11:03:57	83.90	84.00	84.00	-0.40	3	3539
11:03:57	83.90	84.00	84.00	-0.40	1	3536
11:03:38	83.90	84.00	84.00	-0.40	1	3535
11:03:30	83.90	84.00	84.00	-0.40	1	3534
11:02:17	83.80	83.90	83.90	-0.50	5	3533
11:02:17	83.80	83.90	83.90	-0.50	1	3528
11:01:44	83.80	83.90	83.80	-0.60	1	3527
11:01:00	83.80	83.90	83.80	-0.60	1	3526
11:00:50	83.80	83.90	83.80	-0.60	1	3525
11:00:48	83.80	83.90	83.80	-0.60	1	3524
11:00:37	83.80	83.90	83.80	-0.60	1	3523
11:00:31	83.80	83.90	83.80	-0.60	3	3522
11:00:14	83.80	83.90	83.80	-0.60	2	3519
10:59:32	83.80	83.90	83.80	-0.60	1	3517
10:58:52	83.80	84.00	83.80	-0.60	1	3516
10:58:49	83.80	84.00	83.80	-0.60	1	3515
10:58:47	83.80	84.00	83.80	-0.60	2	3514
10:58:47	83.70	83.90	84.00	-0.40	5	3512
10:58:47	83.70	83.90	83.90	-0.50	1	3507
10:58:47	83.70	83.80	83.90	-0.50	2	3506
10:58:47	83.70	83.80	83.80	-0.60	5	3504
10:58:12	83.70	83.80	83.80	-0.60	1	3499
10:57:27	83.80	83.90	83.80	-0.60	5	3498
10:57:13	83.60	83.70	83.70	-0.70	4	3493
10:57:13	83.70	83.90	83.70	-0.70	4	3489
10:57:05	83.70	83.90	83.70	-0.70	2	3485
10:56:52	83.70	83.90	83.70	-0.70	1	3483
10:56:47	83.80	83.90	83.80	-0.60	1	3482
10:56:19	83.70	83.90	83.70	-0.70	1	3481
10:55:57	83.60	83.70	83.70	-0.70	1	3480
10:55:57	83.50	83.60	83.60	-0.80	21	3479
10:55:57	83.40	83.50	83.50	-0.90	1	3458
10:55:57	83.40	83.60	83.60	-0.80	1	3457
10:55:55	83.40	83.50	83.50	-0.90	1	3456
10:55:44	83.50	83.60	83.50	-0.90	1	3455
10:55:28	83.40	83.60	83.40	-1.00	1	3454
10:55:24	83.40	83.60	83.60	-0.80	1	3453
10:55:23	83.40	83.50	83.50	-0.90	2	3452
10:55:23	83.50	83.60	83.50	-0.90	3	3450
10:55:15	83.50	83.60	83.50	-0.90	1	3447
10:55:13	83.40	83.60	83.40	-1.00	1	3446
10:55:09	83.40	83.60	83.40	-1.00	5	3445
10:55:07	83.50	83.60	83.50	-0.90	1	3440
10:55:01	83.50	83.60	83.50	-0.90	1	3439
10:54:55	83.50	83.60	83.50	-0.90	2	3438
10:54:55	83.50	83.60	83.50	-0.90	3	3436
10:54:53	83.50	83.60	83.50	-0.90	2	3433
10:54:45	83.40	83.60	83.40	-1.00	1	3431
10:54:45	83.40	83.60	83.40	-1.00	1	3430
10:54:43	83.50	83.60	83.50	-0.90	1	3429
10:54:42	83.40	83.50	83.50	-0.90	1	3428
10:54:41	83.40	83.50	83.40	-1.00	1	3427
10:54:36	83.40	83.50	83.40	-1.00	1	3426
10:54:36	83.40	83.50	83.50	-0.90	1	3425
10:54:31	83.40	83.50	83.50	-0.90	1	3424
10:54:28	83.50	83.60	83.50	-0.90	1	3423
10:54:15	83.50	83.60	83.50	-0.90	1	3422
10:54:12	83.40	83.50	83.50	-0.90	1	3421
10:54:12	83.40	83.50	83.50	-0.90	1	3420
10:54:11	83.40	83.50	83.40	-1.00	1	3419
10:54:10	83.50	83.60	83.50	-0.90	18	3418
10:54:10	83.50	83.60	83.50	-0.90	1	3400
10:54:10	83.50	83.60	83.50	-0.90	4	3399
10:54:10	83.60	83.70	83.60	-0.80	9	3395
10:54:10	83.60	83.70	83.60	-0.80	5	3386
10:54:10	83.70	83.80	83.70	-0.70	54	3381
10:54:10	83.70	83.80	83.70	-0.70	7	3327
10:54:09	83.70	83.80	83.70	-0.70	3	3320
10:54:07	83.70	83.90	83.70	-0.70	5	3317
10:54:07	83.80	83.90	83.80	-0.60	5	3312
10:54:07	83.80	83.90	83.80	-0.60	39	3307
10:54:07	83.80	83.90	83.80	-0.60	8	3268
10:54:07	83.80	83.90	83.80	-0.60	10	3260
10:54:07	83.80	83.90	83.80	-0.60	2	3250
10:54:05	83.80	83.90	83.80	-0.60	1	3248
10:54:04	83.80	84.00	83.80	-0.60	4	3247
10:54:04	83.90	84.00	83.90	-0.50	7	3243
10:54:04	83.90	84.00	83.90	-0.50	1	3236
10:54:04	83.90	84.00	83.90	-0.50	5	3235
10:54:04	83.90	84.00	83.90	-0.50	5	3230
10:54:04	83.90	84.00	83.90	-0.50	16	3225
10:54:03	83.90	84.10	83.90	-0.50	1	3209
10:54:03	84.00	84.20	84.00	-0.40	49	3208
10:54:03	84.00	84.20	84.00	-0.40	15	3159
10:53:58	84.00	84.20	84.00	-0.40	5	3144
10:53:58	84.10	84.20	84.10	-0.30	1	3139
10:53:55	84.10	84.20	84.10	-0.30	1	3138
10:53:54	84.00	84.20	84.00	-0.40	2	3137
10:53:54	84.10	84.20	84.10	-0.30	1	3135
10:53:44	84.00	84.10	84.10	-0.30	1	3134
10:53:42	84.00	84.10	84.10	-0.30	1	3133
10:53:24	84.10	84.20	84.10	-0.30	1	3132
10:53:20	84.00	84.20	84.00	-0.40	1	3131
10:53:19	84.00	84.20	84.00	-0.40	2	3130
10:53:07	84.10	84.20	84.10	-0.30	1	3128
10:53:07	84.00	84.20	84.00	-0.40	2	3127
10:52:53	84.10	84.20	84.10	-0.30	11	3125
10:52:53	84.10	84.20	84.10	-0.30	3	3114
10:52:45	84.10	84.20	84.10	-0.30	2	3111
10:52:43	84.20	84.30	84.20	-0.20	1	3109
10:52:39	84.10	84.20	84.10	-0.30	1	3108
10:52:29	84.10	84.20	84.20	-0.20	1	3107
10:52:28	84.10	84.20	84.20	-0.20	1	3106
10:52:09	84.20	84.30	84.20	-0.20	1	3105
10:52:00	84.20	84.30	84.20	-0.20	4	3104
10:52:00	84.10	84.20	84.20	-0.20	1	3100
10:51:57	84.10	84.20	84.10	-0.30	1	3099
10:51:51	84.10	84.20	84.20	-0.20	1	3098
10:51:03	84.20	84.30	84.20	-0.20	1	3097
10:50:15	84.10	84.30	84.10	-0.30	2	3096
10:49:39	84.10	84.20	84.10	-0.30	1	3094
10:49:39	84.10	84.20	84.20	-0.20	1	3093
10:49:34	84.10	84.20	84.10	-0.30	1	3092
10:49:27	84.10	84.20	84.10	-0.30	1	3091
10:49:17	84.10	84.30	84.10	-0.30	1	3090
10:49:11	84.20	84.30	84.20	-0.20	4	3089
10:49:11	84.20	84.30	84.20	-0.20	8	3085
10:49:06	84.20	84.30	84.20	-0.20	1	3077
10:48:50	84.20	84.30	84.20	-0.20	4	3076
10:48:49	84.20	84.30	84.20	-0.20	1	3072
10:48:32	84.30	84.40	84.30	-0.10	5	3071
10:48:32	84.30	84.40	84.30	-0.10	5	3066
10:48:24	84.30	84.40	84.30	-0.10	1	3061
10:48:22	84.30	84.40	84.40	0	10	3060
10:48:21	84.30	84.40	84.30	-0.10	1	3050
10:48:20	84.30	84.40	84.30	-0.10	1	3049
10:47:52	84.30	84.40	84.40	0	1	3048
10:47:48	84.40	84.50	84.40	0	6	3047
10:47:48	84.40	84.50	84.40	0	5	3041
10:46:28	84.50	84.60	84.50	+0.10	9	3036
10:46:28	84.50	84.60	84.50	+0.10	4	3027
10:46:10	84.50	84.60	84.60	+0.20	1	3023
10:45:44	84.50	84.60	84.50	+0.10	1	3022
10:45:28	84.50	84.60	84.50	+0.10	1	3021
10:45:28	84.50	84.60	84.50	+0.10	1	3020
10:45:16	84.50	84.60	84.60	+0.20	2	3019
10:44:31	84.50	84.60	84.60	+0.20	1	3017
10:44:23	84.60	84.70	84.60	+0.20	7	3016
10:44:14	84.60	84.70	84.70	+0.30	1	3009
10:43:55	84.50	84.60	84.60	+0.20	1	3008
10:43:34	84.50	84.60	84.60	+0.20	1	3007
10:43:29	84.60	84.70	84.60	+0.20	1	3006
10:43:29	84.60	84.70	84.60	+0.20	3	3005
10:42:55	84.50	84.60	84.60	+0.20	9	3002
10:41:25	84.50	84.60	84.60	+0.20	2	2993
10:40:56	84.50	84.60	84.60	+0.20	1	2991
10:40:53	84.50	84.60	84.50	+0.10	6	2990
10:40:51	84.50	84.60	84.60	+0.20	1	2984
10:40:51	84.50	84.60	84.60	+0.20	1	2983
10:40:39	84.50	84.60	84.60	+0.20	5	2982
10:39:46	84.50	84.60	84.60	+0.20	1	2977
10:39:28	84.50	84.60	84.60	+0.20	1	2976
10:38:24	84.50	84.60	84.60	+0.20	1	2975
10:38:07	84.50	84.60	84.60	+0.20	2	2974
10:37:55	84.50	84.60	84.60	+0.20	1	2972
10:36:56	84.50	84.60	84.60	+0.20	1	2971
10:36:08	84.60	84.70	84.60	+0.20	1	2970
10:35:57	84.50	84.70	84.50	+0.10	2	2969
10:35:45	84.50	84.70	84.50	+0.10	1	2967
10:35:33	84.50	84.70	84.50	+0.10	2	2966
10:35:17	84.50	84.70	84.70	+0.30	1	2964
10:35:06	84.60	84.70	84.60	+0.20	4	2963
10:34:30	84.50	84.60	84.60	+0.20	15	2959
10:33:48	84.50	84.60	84.60	+0.20	5	2944
10:33:32	84.50	84.60	84.50	+0.10	2	2939
10:33:13	84.50	84.60	84.50	+0.10	1	2937
10:33:10	84.50	84.60	84.60	+0.20	1	2936
10:33:08	84.50	84.60	84.50	+0.10	3	2935
10:31:44	84.50	84.60	84.60	+0.20	1	2932
10:31:36	84.50	84.60	84.60	+0.20	1	2931
10:31:29	84.50	84.60	84.60	+0.20	1	2930
10:30:49	84.60	84.70	84.60	+0.20	4	2929
10:30:43	84.60	84.70	84.60	+0.20	1	2925
10:30:40	84.60	84.70	84.60	+0.20	2	2924
10:30:27	84.60	84.70	84.70	+0.30	1	2922
10:30:17	84.60	84.70	84.60	+0.20	1	2921
10:29:27	84.50	84.60	84.60	+0.20	1	2920
10:29:26	84.50	84.60	84.60	+0.20	1	2919
10:29:20	84.50	84.60	84.60	+0.20	1	2918
10:29:11	84.50	84.60	84.60	+0.20	1	2917
10:28:49	84.50	84.60	84.60	+0.20	1	2916
10:28:33	84.50	84.60	84.60	+0.20	1	2915
10:28:32	84.50	84.60	84.60	+0.20	1	2914
10:27:40	84.40	84.50	84.50	+0.10	1	2913
10:27:24	84.40	84.50	84.50	+0.10	1	2912
10:26:54	84.40	84.50	84.50	+0.10	4	2911
10:26:48	84.40	84.50	84.50	+0.10	1	2907
10:26:40	84.40	84.50	84.50	+0.10	1	2906
10:26:33	84.40	84.50	84.50	+0.10	1	2905
10:26:23	84.40	84.50	84.50	+0.10	1	2904
10:26:19	84.40	84.50	84.50	+0.10	1	2903
10:25:58	84.40	84.50	84.50	+0.10	1	2902
10:25:55	84.40	84.50	84.50	+0.10	4	2901
10:25:41	84.40	84.50	84.50	+0.10	1	2897
10:25:29	84.40	84.50	84.50	+0.10	1	2896
10:25:29	84.40	84.50	84.50	+0.10	1	2895
10:25:26	84.40	84.50	84.50	+0.10	1	2894
10:25:26	84.40	84.50	84.50	+0.10	1	2893
10:25:26	84.40	84.50	84.50	+0.10	2	2892
10:25:10	84.40	84.50	84.50	+0.10	11	2890
10:24:59	84.40	84.50	84.50	+0.10	1	2879
10:24:58	84.40	84.50	84.40	0	1	2878
10:24:52	84.40	84.50	84.50	+0.10	1	2877
10:24:47	84.40	84.50	84.50	+0.10	2	2876
10:24:40	84.40	84.50	84.50	+0.10	1	2874
10:24:15	84.30	84.40	84.40	0	10	2873
10:24:15	84.30	84.40	84.40	0	2	2863
10:24:01	84.30	84.40	84.40	0	1	2861
10:23:38	84.30	84.40	84.30	-0.10	1	2860
10:22:01	84.20	84.40	84.20	-0.20	1	2859
10:22:00	84.20	84.30	84.30	-0.10	3	2858
10:21:37	84.20	84.30	84.20	-0.20	1	2855
10:21:24	84.20	84.30	84.20	-0.20	1	2854
10:20:30	84.20	84.30	84.20	-0.20	1	2853
10:19:41	84.20	84.30	84.20	-0.20	1	2852
10:19:34	84.20	84.30	84.20	-0.20	1	2851
10:18:56	84.10	84.30	84.10	-0.30	2	2850
10:18:33	84.20	84.30	84.10	-0.30	1	2848
10:18:33	84.20	84.30	84.20	-0.20	1	2847
10:18:14	84.20	84.30	84.20	-0.20	1	2846
10:17:28	84.20	84.30	84.20	-0.20	1	2845
10:17:21	84.20	84.30	84.30	-0.10	1	2844
10:17:07	84.20	84.30	84.20	-0.20	9	2843
10:16:51	84.20	84.30	84.20	-0.20	1	2834
10:16:37	84.30	84.40	84.30	-0.10	1	2833
10:16:37	84.30	84.40	84.30	-0.10	1	2832
10:16:25	84.20	84.30	84.30	-0.10	2	2831
10:16:02	84.30	84.40	84.30	-0.10	1	2829
10:16:00	84.20	84.30	84.30	-0.10	1	2828
10:15:31	84.20	84.30	84.20	-0.20	3	2827
10:14:00	84.20	84.40	84.20	-0.20	2	2824
10:13:44	84.10	84.40	84.40	0	2	2822
10:13:08	84.10	84.40	84.40	0	1	2820
10:13:01	84.40	84.50	84.40	0	1	2819
10:13:01	84.10	84.30	84.40	0	3	2818
10:13:01	84.10	84.30	84.30	-0.10	1	2815
10:13:00	84.10	84.30	84.10	-0.30	2	2814
10:12:54	84.10	84.30	84.10	-0.30	1	2812
10:12:13	84.10	84.30	84.40	0	1	2811
10:12:13	84.10	84.30	84.30	-0.10	1	2810
10:12:00	84.10	84.30	84.10	-0.30	2	2809
10:11:44	84.10	84.30	84.30	-0.10	1	2807
10:11:32	84.10	84.30	84.10	-0.30	2	2806
10:11:30	84.00	84.10	84.10	-0.30	2	2804
10:11:26	84.00	84.10	84.10	-0.30	1	2802
10:11:19	84.00	84.10	84.10	-0.30	1	2801
10:11:10	84.00	84.10	84.00	-0.40	1	2800
10:11:09	84.00	84.30	84.00	-0.40	4	2799
10:11:08	84.00	84.20	84.30	-0.10	6	2795
10:11:08	84.00	84.20	84.20	-0.20	11	2789
10:11:08	84.10	84.30	84.10	-0.30	33	2778
10:11:08	84.20	84.30	84.20	-0.20	14	2745
10:11:00	84.20	84.30	84.30	-0.10	1	2731
10:11:00	84.20	84.30	84.20	-0.20	2	2730
10:10:45	84.20	84.30	84.20	-0.20	3	2728
10:10:13	84.20	84.40	84.20	-0.20	1	2725
10:10:13	84.20	84.30	84.40	0	7	2724
10:10:13	84.20	84.30	84.30	-0.10	1	2717
10:10:03	84.20	84.30	84.30	-0.10	1	2716
10:10:02	84.30	84.50	84.30	-0.10	18	2715
10:10:00	84.30	84.50	84.30	-0.10	2	2697
10:09:54	84.30	84.50	84.30	-0.10	5	2695
10:09:27	84.30	84.50	84.30	-0.10	1	2690
10:09:00	84.40	84.50	84.30	-0.10	1	2689
10:09:00	84.40	84.50	84.40	0	1	2688
10:08:39	84.30	84.40	84.30	-0.10	1	2687
10:08:00	84.40	84.50	84.30	-0.10	1	2686
10:08:00	84.40	84.50	84.40	0	1	2685
10:07:50	84.30	84.50	84.30	-0.10	2	2684
10:07:00	84.30	84.50	84.30	-0.10	2	2682
10:06:37	84.40	84.50	84.40	0	1	2680
10:06:14	84.40	84.50	84.40	0	1	2679
10:06:03	84.30	84.50	84.50	+0.10	1	2678
10:06:00	84.30	84.50	84.30	-0.10	2	2677
10:05:37	84.20	84.30	84.30	-0.10	2	2675
10:05:24	84.20	84.30	84.30	-0.10	1	2673
10:05:23	84.20	84.30	84.20	-0.20	1	2672
10:05:00	84.20	84.30	84.20	-0.20	2	2671
10:04:56	84.20	84.30	84.30	-0.10	3	2669
10:04:51	84.20	84.30	84.20	-0.20	1	2666
10:04:48	84.20	84.30	84.20	-0.20	2	2665
10:04:43	84.20	84.30	84.20	-0.20	2	2663
10:04:42	84.20	84.30	84.20	-0.20	1	2661
10:04:42	84.20	84.30	84.20	-0.20	1	2660
10:04:42	84.30	84.40	84.30	-0.10	5	2659
10:04:40	84.30	84.40	84.30	-0.10	11	2654
10:04:29	84.30	84.50	84.30	-0.10	1	2643
10:04:22	84.30	84.50	84.30	-0.10	2	2642
10:04:21	84.40	84.50	84.40	0	2	2640
10:04:21	84.40	84.50	84.40	0	20	2638
10:04:12	84.40	84.50	84.40	0	2	2618
10:04:01	84.40	84.50	84.40	0	1	2616
10:03:58	84.40	84.50	84.50	+0.10	1	2615
10:03:49	84.40	84.50	84.50	+0.10	1	2614
10:03:41	84.40	84.50	84.50	+0.10	4	2613
10:03:02	84.50	84.60	84.50	+0.10	9	2609
10:03:02	84.50	84.60	84.50	+0.10	7	2600
10:02:40	84.50	84.60	84.60	+0.20	1	2593
10:02:32	84.60	84.70	84.60	+0.20	10	2592
10:02:30	84.70	84.80	84.70	+0.30	14	2582
10:02:12	84.70	84.80	84.80	+0.40	1	2568
10:01:56	84.80	84.90	84.80	+0.40	5	2567
10:01:52	84.80	84.90	84.80	+0.40	1	2562
10:01:49	84.80	84.90	84.80	+0.40	3	2561
10:01:32	84.80	84.90	84.80	+0.40	1	2558
10:01:10	84.70	84.80	84.80	+0.40	10	2557
10:01:06	84.70	84.80	84.80	+0.40	2	2547
10:00:59	84.70	84.80	84.80	+0.40	1	2545
10:00:29	84.70	84.80	84.80	+0.40	2	2544
10:00:29	84.70	84.80	84.80	+0.40	5	2542
09:59:42	84.60	84.80	84.80	+0.40	1	2537
09:59:28	84.60	84.80	84.80	+0.40	1	2536
09:59:28	84.50	84.70	84.70	+0.30	21	2535
09:59:13	84.60	84.70	84.60	+0.20	2	2514
09:58:42	84.60	84.70	84.60	+0.20	1	2512
09:58:42	84.60	84.70	84.60	+0.20	1	2511
09:58:25	84.50	84.60	84.60	+0.20	1	2510
09:57:58	84.50	84.60	84.60	+0.20	1	2509
09:57:29	84.50	84.60	84.60	+0.20	2	2508
09:57:05	84.60	84.70	84.60	+0.20	1	2506
09:56:47	84.50	84.60	84.60	+0.20	4	2505
09:56:12	84.50	84.60	84.60	+0.20	1	2501
09:55:33	84.60	84.70	84.60	+0.20	7	2500
09:55:13	84.60	84.70	84.60	+0.20	2	2493
09:54:56	84.60	84.70	84.60	+0.20	1	2491
09:54:55	84.60	84.70	84.60	+0.20	2	2490
09:54:54	84.50	84.60	84.60	+0.20	1	2488
09:54:53	84.50	84.60	84.60	+0.20	1	2487
09:54:40	84.50	84.60	84.60	+0.20	1	2486
09:54:31	84.50	84.60	84.60	+0.20	1	2485
09:54:29	84.50	84.60	84.60	+0.20	3	2484
09:54:28	84.50	84.60	84.60	+0.20	10	2481
09:53:41	84.50	84.60	84.60	+0.20	2	2471
09:53:32	84.50	84.60	84.50	+0.10	1	2469
09:52:56	84.50	84.60	84.60	+0.20	1	2468
09:52:46	84.50	84.60	84.60	+0.20	1	2467
09:52:42	84.50	84.60	84.60	+0.20	1	2466
09:52:30	84.50	84.60	84.50	+0.10	3	2465
09:51:58	84.30	84.40	84.40	0	4	2462
09:51:58	84.30	84.40	84.40	0	2	2458
09:51:55	84.30	84.40	84.40	0	1	2456
09:51:40	84.40	84.60	84.40	0	9	2455
09:51:11	84.40	84.60	84.40	0	1	2446
09:49:53	84.40	84.60	84.40	0	5	2445
09:49:53	84.50	84.60	84.50	+0.10	1	2440
09:49:39	84.50	84.60	84.50	+0.10	1	2439
09:49:22	84.50	84.60	84.50	+0.10	12	2438
09:49:06	84.50	84.60	84.50	+0.10	2	2426
09:48:54	84.40	84.50	84.50	+0.10	3	2424
09:48:33	84.40	84.50	84.50	+0.10	1	2421
09:48:33	84.40	84.50	84.50	+0.10	1	2420
09:48:24	84.40	84.50	84.50	+0.10	1	2419
09:48:07	84.40	84.50	84.40	0	2	2418
09:47:47	84.40	84.50	84.40	0	5	2416
09:47:40	84.40	84.50	84.40	0	1	2411
09:47:39	84.30	84.40	84.40	0	4	2410
09:47:39	84.30	84.40	84.40	0	16	2406
09:47:39	84.30	84.40	84.40	0	1	2390
09:47:23	84.30	84.40	84.30	-0.10	1	2389
09:47:10	84.30	84.40	84.30	-0.10	1	2388
09:47:02	84.30	84.40	84.30	-0.10	1	2387
09:46:56	84.30	84.40	84.30	-0.10	1	2386
09:45:52	84.30	84.40	84.30	-0.10	1	2385
09:45:48	84.30	84.40	84.30	-0.10	1	2384
09:45:48	84.30	84.40	84.30	-0.10	2	2383
09:45:43	84.30	84.40	84.30	-0.10	3	2381
09:45:11	84.30	84.40	84.30	-0.10	1	2378
09:45:06	84.30	84.40	84.30	-0.10	1	2377
09:45:01	84.30	84.40	84.30	-0.10	1	2376
09:44:43	84.30	84.40	84.30	-0.10	1	2375
09:44:18	84.30	84.40	84.40	0	1	2374
09:43:53	84.30	84.40	84.40	0	1	2373
09:43:51	84.30	84.40	84.40	0	1	2372
09:43:34	84.40	84.50	84.40	0	1	2371
09:43:17	84.40	84.60	84.40	0	6	2370
09:43:17	84.40	84.50	84.50	+0.10	1	2364
09:43:01	84.30	84.40	84.40	0	1	2363
09:43:01	84.40	84.60	84.40	0	2	2362
09:43:01	84.30	84.50	84.50	+0.10	1	2360
09:42:54	84.40	84.60	84.40	0	5	2359
09:42:47	84.50	84.60	84.50	+0.10	3	2354
09:42:45	84.50	84.60	84.50	+0.10	2	2351
09:42:40	84.50	84.60	84.50	+0.10	1	2349
09:42:40	84.40	84.50	84.50	+0.10	1	2348
09:42:37	84.40	84.60	84.40	0	3	2347
09:42:26	84.50	84.60	84.50	+0.10	1	2344
09:42:15	84.50	84.60	84.40	0	6	2343
09:42:15	84.50	84.60	84.50	+0.10	1	2337
09:42:11	84.50	84.60	84.50	+0.10	1	2336
09:41:54	84.40	84.50	84.50	+0.10	6	2335
09:41:54	84.40	84.50	84.50	+0.10	8	2329
09:41:54	84.40	84.50	84.50	+0.10	10	2321
09:41:50	84.40	84.50	84.40	0	2	2311
09:41:45	84.40	84.50	84.50	+0.10	1	2309
09:41:28	84.30	84.40	84.40	0	2	2308
09:41:20	84.30	84.40	84.30	-0.10	2	2306
09:41:02	84.20	84.40	84.20	-0.20	10	2304
09:40:52	84.20	84.30	84.30	-0.10	1	2294
09:40:44	84.20	84.30	84.30	-0.10	1	2293
09:40:34	84.20	84.30	84.30	-0.10	1	2292
09:40:27	84.20	84.30	84.30	-0.10	1	2291
09:40:25	84.30	84.40	84.30	-0.10	2	2290
09:40:22	84.20	84.30	84.30	-0.10	2	2288
09:40:22	84.30	84.40	84.30	-0.10	2	2286
09:40:16	84.30	84.40	84.30	-0.10	1	2284
09:40:04	84.30	84.40	84.30	-0.10	1	2283
09:39:40	84.20	84.30	84.30	-0.10	1	2282
09:39:40	84.30	84.50	84.30	-0.10	2	2281
09:39:25	84.20	84.30	84.30	-0.10	5	2279
09:39:25	84.20	84.30	84.30	-0.10	1	2274
09:39:17	84.30	84.50	84.30	-0.10	6	2273
09:39:06	84.40	84.50	84.40	0	3	2267
09:38:20	84.40	84.50	84.50	+0.10	1	2264
09:38:15	84.40	84.50	84.50	+0.10	1	2263
09:38:13	84.40	84.50	84.50	+0.10	5	2262
09:37:49	84.40	84.50	84.40	0	1	2257
09:37:40	84.30	84.40	84.40	0	1	2256
09:37:40	84.30	84.40	84.40	0	6	2255
09:37:28	84.30	84.40	84.30	-0.10	1	2249
09:37:19	84.20	84.30	84.30	-0.10	1	2248
09:36:45	84.20	84.40	84.20	-0.20	1	2247
09:36:37	84.10	84.40	84.10	-0.30	2	2246
09:36:36	84.20	84.40	84.20	-0.20	1	2244
09:36:34	84.10	84.20	84.20	-0.20	2	2243
09:36:34	84.10	84.40	84.10	-0.30	1	2241
09:36:28	84.20	84.40	84.20	-0.20	1	2240
09:36:26	84.20	84.30	84.30	-0.10	5	2239
09:36:26	84.00	84.20	84.20	-0.20	10	2234
09:36:21	84.00	84.10	84.10	-0.30	4	2224
09:36:20	83.90	84.00	84.00	-0.40	15	2220
09:36:12	83.90	84.00	84.00	-0.40	1	2205
09:36:10	83.90	84.10	83.90	-0.50	6	2204
09:36:10	84.00	84.10	84.00	-0.40	1	2198
09:36:10	84.00	84.10	84.00	-0.40	6	2197
09:36:10	84.00	84.10	84.00	-0.40	6	2191
09:36:10	84.00	84.10	84.00	-0.40	27	2185
09:36:10	84.00	84.10	84.00	-0.40	13	2158
09:36:10	84.00	84.10	84.00	-0.40	10	2145
09:36:06	84.00	84.10	84.10	-0.30	1	2135
09:36:06	84.10	84.20	84.10	-0.30	13	2134
09:36:06	84.10	84.20	84.10	-0.30	26	2121
09:36:06	84.10	84.20	84.10	-0.30	9	2095
09:36:06	84.10	84.20	84.10	-0.30	1	2086
09:36:02	84.10	84.20	84.20	-0.20	1	2085
09:35:50	84.10	84.20	84.20	-0.20	5	2084
09:35:43	84.10	84.20	84.10	-0.30	1	2079
09:35:42	84.10	84.20	84.10	-0.30	2	2078
09:35:36	84.10	84.20	84.10	-0.30	5	2076
09:35:35	84.10	84.20	84.10	-0.30	2	2071
09:35:33	84.10	84.20	84.10	-0.30	1	2069
09:35:32	84.10	84.20	84.10	-0.30	1	2068
09:35:05	84.10	84.20	84.10	-0.30	1	2067
09:35:00	84.10	84.20	84.10	-0.30	1	2066
09:34:39	84.10	84.20	84.10	-0.30	1	2065
09:34:38	84.10	84.20	84.20	-0.20	1	2064
09:34:33	84.10	84.20	84.10	-0.30	1	2063
09:34:32	84.10	84.20	84.20	-0.20	1	2062
09:34:28	84.10	84.20	84.20	-0.20	1	2061
09:34:25	84.10	84.20	84.20	-0.20	1	2060
09:34:15	84.10	84.20	84.20	-0.20	1	2059
09:34:04	84.10	84.20	84.10	-0.30	3	2058
09:33:58	84.10	84.20	84.10	-0.30	3	2055
09:33:55	84.10	84.20	84.10	-0.30	1	2052
09:33:50	84.10	84.20	84.10	-0.30	1	2051
09:33:48	84.10	84.20	84.10	-0.30	2	2050
09:33:38	84.10	84.20	84.10	-0.30	1	2048
09:33:29	84.10	84.20	84.20	-0.20	2	2047
09:33:25	84.10	84.20	84.20	-0.20	1	2045
09:33:03	84.20	84.30	84.20	-0.20	2	2044
09:33:02	84.20	84.30	84.20	-0.20	2	2042
09:32:57	84.20	84.30	84.20	-0.20	2	2040
09:32:40	84.20	84.30	84.20	-0.20	1	2038
09:32:31	84.20	84.30	84.20	-0.20	1	2037
09:32:30	84.20	84.30	84.20	-0.20	14	2036
09:32:28	84.20	84.40	84.20	-0.20	1	2022
09:32:25	84.20	84.30	84.30	-0.10	1	2021
09:32:07	84.30	84.40	84.30	-0.10	1	2020
09:32:07	84.30	84.40	84.30	-0.10	11	2019
09:32:07	84.30	84.40	84.30	-0.10	2	2008
09:31:56	84.40	84.50	84.40	0	9	2006
09:31:56	84.40	84.60	84.40	0	5	1997
09:31:56	84.40	84.60	84.40	0	7	1992
09:31:56	84.50	84.60	84.50	+0.10	2	1985
09:31:56	84.50	84.60	84.50	+0.10	1	1983
09:31:46	84.50	84.60	84.50	+0.10	1	1982
09:31:34	84.50	84.60	84.60	+0.20	1	1981
09:31:19	84.40	84.60	84.60	+0.20	1	1980
09:31:16	84.50	84.60	84.50	+0.10	5	1979
09:31:10	84.50	84.60	84.50	+0.10	1	1974
09:30:55	84.40	84.50	84.50	+0.10	10	1973
09:30:46	84.40	84.50	84.50	+0.10	1	1963
09:30:31	84.40	84.50	84.40	0	1	1962
09:30:26	84.40	84.50	84.40	0	1	1961
09:30:00	84.30	84.40	84.40	0	4	1960
09:29:48	84.30	84.40	84.30	-0.10	1	1956
09:29:43	84.30	84.40	84.30	-0.10	1	1955
09:29:11	84.30	84.40	84.30	-0.10	1	1954
09:29:09	84.20	84.40	84.40	0	1	1953
09:29:03	84.20	84.30	84.30	-0.10	2	1952
09:29:02	84.20	84.30	84.20	-0.20	1	1950
09:29:02	84.20	84.30	84.20	-0.20	3	1949
09:29:00	84.10	84.30	84.10	-0.30	2	1946
09:29:00	84.20	84.30	84.20	-0.20	1	1944
09:28:58	84.10	84.20	84.20	-0.20	3	1943
09:28:57	84.20	84.30	84.20	-0.20	2	1940
09:28:57	84.20	84.30	84.20	-0.20	30	1938
09:28:57	84.20	84.30	84.20	-0.20	1	1908
09:28:34	84.20	84.30	84.20	-0.20	1	1907
09:28:34	84.20	84.30	84.20	-0.20	1	1906
09:28:32	84.30	84.40	84.30	-0.10	14	1905
09:28:32	84.40	84.50	84.40	0	37	1891
09:28:00	84.50	84.60	84.50	+0.10	1	1854
09:28:00	84.50	84.60	84.50	+0.10	11	1853
09:28:00	84.50	84.70	84.50	+0.10	7	1842
09:27:48	84.50	84.70	84.50	+0.10	1	1835
09:27:38	84.50	84.70	84.70	+0.30	1	1834
09:27:06	84.50	84.70	84.70	+0.30	1	1833
09:26:58	84.50	84.60	84.70	+0.30	2	1832
09:26:58	84.50	84.60	84.60	+0.20	1	1830
09:26:52	84.60	84.70	84.60	+0.20	4	1829
09:26:44	84.50	84.60	84.60	+0.20	4	1825
09:26:11	84.60	84.70	84.60	+0.20	6	1821
09:26:10	84.60	84.70	84.60	+0.20	2	1815
09:26:07	84.60	84.70	84.70	+0.30	1	1813
09:25:51	84.70	84.80	84.70	+0.30	1	1812
09:25:19	84.70	84.80	84.70	+0.30	2	1811
09:25:08	84.60	84.70	84.70	+0.30	1	1809
09:25:08	84.70	84.80	84.70	+0.30	1	1808
09:25:04	84.70	84.80	84.70	+0.30	1	1807
09:24:40	84.70	84.90	84.70	+0.30	1	1806
09:24:39	84.80	84.90	84.80	+0.40	1	1805
09:24:38	84.80	84.90	84.90	+0.50	1	1804
09:24:36	84.80	84.90	84.80	+0.40	2	1803
09:24:36	84.80	84.90	84.90	+0.50	1	1801
09:24:26	84.80	84.90	84.90	+0.50	1	1800
09:24:09	84.90	85.00	84.90	+0.50	4	1799
09:23:58	84.90	85.00	84.90	+0.50	1	1795
09:23:56	84.90	85.00	85.00	+0.60	1	1794
09:23:55	84.90	85.00	84.90	+0.50	1	1793
09:23:41	84.90	85.00	84.90	+0.50	1	1792
09:23:40	84.90	85.00	85.00	+0.60	1	1791
09:23:39	84.90	85.00	84.90	+0.50	1	1790
09:23:30	84.80	84.90	84.90	+0.50	2	1789
09:23:18	84.80	84.90	84.90	+0.50	2	1787
09:23:17	84.70	84.80	84.80	+0.40	2	1785
09:23:17	84.60	84.70	84.70	+0.30	3	1783
09:23:13	84.50	84.60	84.60	+0.20	12	1780
09:23:13	84.50	84.60	84.60	+0.20	1	1768
09:22:58	84.50	84.60	84.60	+0.20	2	1767
09:22:53	84.50	84.60	84.60	+0.20	1	1765
09:22:45	84.50	84.60	84.60	+0.20	1	1764
09:22:23	84.50	84.60	84.60	+0.20	1	1763
09:22:23	84.50	84.60	84.60	+0.20	5	1762
09:22:08	84.50	84.60	84.60	+0.20	1	1757
09:22:00	84.50	84.60	84.60	+0.20	1	1756
09:21:45	84.50	84.60	84.60	+0.20	1	1755
09:21:41	84.50	84.60	84.60	+0.20	1	1754
09:21:39	84.50	84.60	84.50	+0.10	1	1753
09:21:11	84.50	84.60	84.60	+0.20	2	1752
09:21:03	84.50	84.60	84.50	+0.10	1	1750
09:20:48	84.50	84.60	84.50	+0.10	2	1749
09:20:30	84.50	84.60	84.60	+0.20	1	1747
09:20:30	84.50	84.60	84.60	+0.20	2	1746
09:20:30	84.50	84.60	84.60	+0.20	1	1744
09:20:23	84.50	84.60	84.50	+0.10	1	1743
09:20:05	84.30	84.40	84.40	0	6	1742
09:20:05	84.40	84.60	84.40	0	1	1736
09:19:54	84.30	84.40	84.40	0	1	1735
09:19:51	84.30	84.40	84.30	-0.10	23	1734
09:19:50	84.30	84.60	84.30	-0.10	4	1711
09:19:34	84.30	84.40	84.30	-0.10	1	1707
09:19:31	84.40	84.50	84.40	0	13	1706
09:19:31	84.40	84.50	84.40	0	4	1693
09:19:31	84.50	84.60	84.50	+0.10	4	1689
09:19:14	84.50	84.70	84.50	+0.10	2	1685
09:19:08	84.50	84.70	84.50	+0.10	1	1683
09:18:44	84.70	84.80	84.70	+0.30	1	1682
09:18:44	84.40	84.70	84.70	+0.30	1	1681
09:18:38	84.40	84.70	84.70	+0.30	3	1680
09:18:28	84.50	84.70	84.50	+0.10	1	1677
09:18:26	84.40	84.60	84.60	+0.20	1	1676
09:18:25	84.50	84.70	84.50	+0.10	7	1675
09:18:24	84.60	84.80	84.60	+0.20	1	1668
09:18:17	84.60	84.70	84.70	+0.30	1	1667
09:18:15	84.70	84.80	84.70	+0.30	5	1666
09:18:10	84.70	84.80	84.80	+0.40	1	1661
09:17:59	84.80	85.00	84.80	+0.40	5	1660
09:17:57	84.90	85.00	84.90	+0.50	2	1655
09:17:57	84.80	84.90	84.90	+0.50	2	1653
09:17:51	84.80	84.90	84.90	+0.50	1	1651
09:17:49	84.80	84.90	84.90	+0.50	1	1650
09:17:40	84.80	84.90	84.90	+0.50	1	1649
09:17:32	84.70	84.80	84.80	+0.40	1	1648
09:17:27	84.70	84.80	84.80	+0.40	1	1647
09:17:17	84.60	84.70	84.70	+0.30	5	1646
09:17:17	84.60	84.70	84.70	+0.30	1	1641
09:17:15	84.60	84.70	84.70	+0.30	1	1640
09:17:00	84.60	84.70	84.70	+0.30	1	1639
09:17:00	84.50	84.60	84.60	+0.20	17	1638
09:17:00	84.40	84.50	84.60	+0.20	9	1621
09:17:00	84.40	84.50	84.50	+0.10	1	1612
09:16:57	84.50	84.60	84.50	+0.10	4	1611
09:16:56	84.50	84.60	84.50	+0.10	1	1607
09:16:52	84.50	84.60	84.50	+0.10	1	1606
09:16:48	84.50	84.60	84.50	+0.10	1	1605
09:16:45	84.50	84.60	84.50	+0.10	1	1604
09:16:34	84.40	84.50	84.40	0	1	1603
09:16:34	84.40	84.60	84.40	0	5	1602
09:16:34	84.50	84.60	84.50	+0.10	1	1597
09:16:27	84.50	84.60	84.50	+0.10	1	1596
09:16:26	84.40	84.50	84.50	+0.10	3	1595
09:16:10	84.40	84.50	84.40	0	1	1592
09:15:59	84.40	84.60	84.40	0	1	1591
09:15:48	84.40	84.50	84.40	0	7	1590
09:15:48	84.40	84.60	84.40	0	11	1583
09:15:48	84.50	84.60	84.50	+0.10	3	1572
09:15:48	84.50	84.60	84.50	+0.10	9	1569
09:15:39	84.50	84.60	84.60	+0.20	1	1560
09:15:36	84.50	84.60	84.60	+0.20	1	1559
09:15:23	84.50	84.60	84.60	+0.20	1	1558
09:15:10	84.60	84.70	84.60	+0.20	1	1557
09:15:10	84.50	84.60	84.60	+0.20	1	1556
09:14:49	84.50	84.70	84.50	+0.10	10	1555
09:14:47	84.50	84.60	84.70	+0.30	1	1545
09:14:47	84.50	84.60	84.60	+0.20	1	1544
09:14:47	84.60	84.70	84.60	+0.20	1	1543
09:14:42	84.60	84.70	84.60	+0.20	1	1542
09:14:42	84.60	84.70	84.60	+0.20	1	1541
09:14:31	84.60	84.70	84.60	+0.20	1	1540
09:14:30	84.60	84.70	84.60	+0.20	1	1539
09:14:28	84.50	84.60	84.60	+0.20	1	1538
09:14:22	84.50	84.60	84.60	+0.20	1	1537
09:14:21	84.50	84.60	84.50	+0.10	2	1536
09:14:20	84.50	84.60	84.50	+0.10	1	1534
09:14:18	84.40	84.50	84.50	+0.10	1	1533
09:14:16	84.40	84.50	84.50	+0.10	2	1532
09:14:15	84.40	84.50	84.50	+0.10	2	1530
09:14:09	84.50	84.60	84.50	+0.10	2	1528
09:14:02	84.50	84.70	84.50	+0.10	1	1526
09:13:57	84.50	84.70	84.50	+0.10	6	1525
09:13:53	84.40	84.50	84.50	+0.10	3	1519
09:13:49	84.30	84.40	84.40	0	2	1516
09:13:41	84.20	84.30	84.30	-0.10	1	1514
09:13:41	84.30	84.40	84.30	-0.10	1	1513
09:13:40	84.20	84.30	84.30	-0.10	9	1512
09:13:40	84.20	84.30	84.30	-0.10	1	1503
09:13:40	84.30	84.40	84.30	-0.10	7	1502
09:13:34	84.40	84.50	84.40	0	2	1495
09:13:34	84.40	84.50	84.40	0	3	1493
09:13:34	84.40	84.50	84.40	0	2	1490
09:13:29	84.40	84.50	84.50	+0.10	1	1488
09:13:27	84.60	84.70	84.50	+0.10	11	1487
09:13:27	84.60	84.70	84.60	+0.20	1	1476
09:13:22	84.70	84.80	84.70	+0.30	1	1475
09:13:22	84.70	84.80	84.70	+0.30	8	1474
09:13:22	84.70	84.80	84.70	+0.30	1	1466
09:13:19	84.50	84.70	84.80	+0.40	1	1465
09:13:19	84.50	84.70	84.70	+0.30	2	1464
09:13:10	84.60	84.80	84.60	+0.20	1	1462
09:13:00	84.60	84.80	84.60	+0.20	1	1461
09:13:00	84.70	84.90	84.70	+0.30	17	1460
09:13:00	84.80	84.90	84.80	+0.40	11	1443
09:13:00	84.80	84.90	84.80	+0.40	1	1432
09:13:00	84.80	84.90	84.80	+0.40	1	1431
09:13:00	84.90	85.00	84.90	+0.50	9	1430
09:13:00	85.00	85.10	85.00	+0.60	1	1421
09:12:47	85.00	85.10	85.00	+0.60	1	1420
09:12:47	85.00	85.10	85.00	+0.60	3	1419
09:12:46	84.90	85.00	85.00	+0.60	1	1416
09:12:42	84.90	85.10	84.90	+0.50	3	1415
09:12:40	85.00	85.10	85.00	+0.60	5	1412
09:12:38	85.00	85.10	85.00	+0.60	4	1407
09:12:21	85.00	85.10	85.00	+0.60	1	1403
09:12:09	85.00	85.20	85.00	+0.60	2	1402
09:12:09	85.00	85.20	85.00	+0.60	5	1400
09:12:01	84.90	85.10	85.20	+0.80	1	1395
09:12:01	84.90	85.10	85.10	+0.70	1	1394
09:11:58	84.90	85.00	85.00	+0.60	1	1393
09:11:53	85.00	85.20	85.00	+0.60	3	1392
09:11:53	85.00	85.20	85.00	+0.60	5	1389
09:11:45	85.00	85.20	85.00	+0.60	4	1384
09:11:44	85.10	85.20	85.10	+0.70	1	1380
09:11:42	85.10	85.30	85.10	+0.70	7	1379
09:11:42	85.20	85.30	85.20	+0.80	2	1372
09:11:41	85.10	85.20	85.20	+0.80	1	1370
09:11:20	85.20	85.30	85.20	+0.80	1	1369
09:11:19	85.30	85.40	85.30	+0.90	2	1368
09:11:19	85.30	85.40	85.30	+0.90	1	1366
09:11:17	85.10	85.30	85.30	+0.90	1	1365
09:11:11	85.00	85.30	85.30	+0.90	1	1364
09:11:09	85.10	85.30	85.10	+0.70	2	1363
09:11:08	85.10	85.20	85.20	+0.80	2	1361
09:11:07	85.10	85.20	85.10	+0.70	1	1359
09:11:00	85.10	85.20	85.10	+0.70	1	1358
09:10:54	85.00	85.10	85.20	+0.80	1	1357
09:10:54	85.00	85.10	85.10	+0.70	1	1356
09:10:49	85.10	85.20	85.10	+0.70	1	1355
09:10:44	85.00	85.20	85.00	+0.60	1	1354
09:10:44	84.90	85.00	85.00	+0.60	1	1353
09:10:43	85.00	85.20	85.00	+0.60	1	1352
09:10:42	85.00	85.20	85.00	+0.60	1	1351
09:10:42	85.00	85.20	85.00	+0.60	2	1350
09:10:42	84.90	85.20	85.20	+0.80	4	1348
09:10:39	84.80	85.10	85.10	+0.70	1	1344
09:10:36	85.00	85.20	85.00	+0.60	1	1343
09:10:36	84.90	85.20	85.20	+0.80	1	1342
09:10:36	84.90	85.10	85.10	+0.70	1	1341
09:10:34	85.20	85.30	85.20	+0.80	1	1340
09:10:32	84.80	85.10	85.20	+0.80	3	1339
09:10:32	84.80	85.10	85.10	+0.70	2	1336
09:10:32	84.90	85.20	84.90	+0.50	2	1334
09:10:31	85.10	85.20	85.10	+0.70	4	1332
09:10:31	85.20	85.30	85.20	+0.80	1	1328
09:10:27	85.20	85.40	85.20	+0.80	1	1327
09:10:27	85.30	85.40	85.30	+0.90	1	1326
09:10:23	85.10	85.30	85.40	+1.00	5	1325
09:10:23	85.10	85.30	85.30	+0.90	3	1320
09:10:22	85.10	85.30	85.30	+0.90	1	1317
09:10:22	85.10	85.30	85.30	+0.90	2	1316
09:10:12	84.90	85.10	85.10	+0.70	4	1314
09:10:12	84.90	85.00	85.00	+0.60	54	1310
09:10:12	84.80	84.90	84.90	+0.50	22	1256
09:10:12	84.80	84.90	84.90	+0.50	16	1234
09:10:12	84.80	84.90	84.90	+0.50	1	1218
09:10:11	84.80	84.90	84.90	+0.50	1	1217
09:10:07	84.80	84.90	84.90	+0.50	1	1216
09:10:00	84.70	84.90	84.90	+0.50	2	1215
09:10:00	84.80	84.90	84.80	+0.40	1	1213
09:09:59	84.80	84.90	84.80	+0.40	2	1212
09:09:58	84.80	84.90	84.90	+0.50	1	1210
09:09:51	84.80	84.90	84.90	+0.50	1	1209
09:09:46	84.70	84.80	84.80	+0.40	1	1208
09:09:44	84.70	84.80	84.80	+0.40	1	1207
09:09:44	84.70	84.80	84.80	+0.40	1	1206
09:09:26	84.70	84.90	84.70	+0.30	1	1205
09:09:25	84.50	84.80	84.80	+0.40	2	1204
09:09:24	84.30	84.50	84.50	+0.10	26	1202
09:09:21	84.30	84.50	84.50	+0.10	1	1176
09:08:57	84.50	84.70	84.50	+0.10	6	1175
09:08:23	84.50	84.80	84.50	+0.10	1	1169
09:08:23	84.40	84.60	84.60	+0.20	1	1168
09:08:23	84.40	84.60	84.60	+0.20	2	1167
09:08:23	84.40	84.50	84.50	+0.10	1	1165
09:08:23	84.30	84.40	84.40	0	3	1164
09:08:23	84.20	84.40	84.40	0	5	1161
09:08:23	84.10	84.30	84.30	-0.10	2	1156
09:08:23	84.20	84.30	84.20	-0.20	1	1154
09:08:23	84.20	84.30	84.30	-0.10	2	1153
09:08:23	84.20	84.30	84.20	-0.20	1	1151
09:08:22	84.20	84.30	84.20	-0.20	1	1150
09:08:22	84.20	84.30	84.20	-0.20	1	1149
09:08:13	84.20	84.30	84.20	-0.20	1	1148
09:08:12	84.20	84.30	84.20	-0.20	5	1147
09:08:12	84.00	84.10	84.20	-0.20	2	1142
09:08:12	84.00	84.10	84.10	-0.30	4	1140
09:08:09	84.00	84.10	84.00	-0.40	1	1136
09:08:08	84.00	84.10	84.10	-0.30	1	1135
09:08:05	84.10	84.20	84.10	-0.30	1	1134
09:08:05	84.10	84.20	84.10	-0.30	10	1133
09:08:05	84.10	84.20	84.10	-0.30	1	1123
09:08:02	84.10	84.20	84.20	-0.20	1	1122
09:08:02	84.10	84.20	84.20	-0.20	1	1121
09:07:59	84.10	84.20	84.20	-0.20	1	1120
09:07:58	84.20	84.30	84.20	-0.20	8	1119
09:07:49	84.20	84.30	84.20	-0.20	1	1111
09:07:42	84.20	84.30	84.20	-0.20	2	1110
09:07:38	84.20	84.30	84.20	-0.20	1	1108
09:07:38	84.20	84.30	84.20	-0.20	7	1107
09:07:35	84.20	84.30	84.30	-0.10	1	1100
09:07:28	84.20	84.30	84.30	-0.10	2	1099
09:07:25	84.20	84.30	84.30	-0.10	1	1097
09:07:15	84.20	84.30	84.30	-0.10	3	1096
09:06:57	84.30	84.40	84.30	-0.10	1	1093
09:06:57	84.30	84.40	84.30	-0.10	3	1092
09:06:57	84.30	84.40	84.30	-0.10	10	1089
09:06:55	84.30	84.40	84.30	-0.10	1	1079
09:06:52	84.30	84.40	84.30	-0.10	1	1078
09:06:51	84.40	84.50	84.40	0	13	1077
09:06:51	84.50	84.60	84.50	+0.10	18	1064
09:06:50	84.60	84.70	84.60	+0.20	18	1046
09:06:50	84.70	84.90	84.70	+0.30	6	1028
09:06:50	84.80	84.90	84.80	+0.40	1	1022
09:06:48	84.80	84.90	84.80	+0.40	1	1021
09:06:47	84.70	84.80	84.80	+0.40	2	1020
09:06:45	84.80	84.90	84.80	+0.40	1	1018
09:06:43	84.80	84.90	84.80	+0.40	1	1017
09:06:42	84.80	84.90	84.80	+0.40	1	1016
09:06:35	84.70	84.80	84.80	+0.40	1	1015
09:06:31	84.70	84.80	84.80	+0.40	2	1014
09:06:28	84.60	84.80	84.80	+0.40	1	1012
09:06:28	84.60	84.80	84.80	+0.40	1	1011
09:06:25	84.70	84.80	84.70	+0.30	1	1010
09:06:24	84.60	84.80	84.80	+0.40	1	1009
09:06:21	84.80	84.90	84.80	+0.40	5	1008
09:06:21	84.60	84.70	84.80	+0.40	2	1003
09:06:21	84.60	84.70	84.70	+0.30	3	1001
09:06:20	84.60	84.70	84.70	+0.30	1	998
09:06:17	84.60	84.70	84.70	+0.30	2	997
09:06:14	84.60	84.70	84.60	+0.20	1	995
09:06:14	84.50	84.60	84.60	+0.20	1	994
09:06:14	84.60	84.70	84.60	+0.20	1	993
09:06:07	84.50	84.60	84.60	+0.20	1	992
09:06:06	84.50	84.60	84.60	+0.20	1	991
09:06:05	84.50	84.70	84.70	+0.30	1	990
09:06:03	84.50	84.70	84.70	+0.30	1	989
09:06:00	84.50	84.60	84.60	+0.20	2	988
09:06:00	84.60	84.70	84.60	+0.20	5	986
09:05:59	84.60	84.70	84.70	+0.30	1	981
09:05:58	84.60	84.70	84.70	+0.30	1	980
09:05:57	84.70	84.80	84.70	+0.30	4	979
09:05:55	84.70	84.80	84.80	+0.40	1	975
09:05:53	84.70	84.80	84.70	+0.30	1	974
09:05:53	84.80	84.90	84.80	+0.40	1	973
09:05:49	84.80	84.90	84.80	+0.40	1	972
09:05:48	84.70	84.90	84.90	+0.50	1	971
09:05:46	84.70	84.90	84.90	+0.50	1	970
09:05:44	84.70	84.80	84.90	+0.50	1	969
09:05:44	84.70	84.80	84.80	+0.40	1	968
09:05:41	84.60	84.70	84.70	+0.30	2	967
09:05:40	84.60	84.70	84.70	+0.30	1	965
09:05:36	84.50	84.70	84.70	+0.30	1	964
09:05:28	84.50	84.60	84.60	+0.20	1	963
09:05:24	84.40	84.50	84.50	+0.10	1	962
09:05:21	84.40	84.50	84.50	+0.10	1	961
09:05:18	84.30	84.40	84.40	0	1	960
09:05:16	84.30	84.40	84.40	0	1	959
09:05:16	84.30	84.40	84.40	0	1	958
09:05:12	84.30	84.50	84.50	+0.10	1	957
09:05:09	84.40	84.50	84.40	0	1	956
09:05:04	84.20	84.40	84.40	0	4	955
09:05:04	84.10	84.20	84.20	-0.20	1	951
09:05:04	84.10	84.20	84.20	-0.20	1	950
09:04:57	84.10	84.20	84.10	-0.30	1	949
09:04:56	84.10	84.30	84.10	-0.30	1	948
09:04:56	84.10	84.20	84.20	-0.20	1	947
09:04:54	84.20	84.30	84.20	-0.20	12	946
09:04:54	84.20	84.40	84.20	-0.20	3	934
09:04:50	84.30	84.50	84.30	-0.10	1	931
09:04:50	84.30	84.50	84.30	-0.10	16	930
09:04:50	84.40	84.50	84.40	0	1	914
09:04:50	84.40	84.60	84.40	0	2	913
09:04:50	84.40	84.60	84.40	0	1	911
09:04:50	84.30	84.50	84.50	+0.10	2	910
09:04:43	84.30	84.50	84.30	-0.10	1	908
09:04:42	84.30	84.40	84.40	0	2	907
09:04:41	84.30	84.40	84.40	0	1	905
09:04:41	84.30	84.40	84.30	-0.10	1	904
09:04:40	84.30	84.40	84.40	0	1	903
09:04:40	84.30	84.40	84.40	0	1	902
09:04:34	84.20	84.40	84.40	0	1	901
09:04:33	84.20	84.30	84.30	-0.10	5	900
09:04:30	84.20	84.30	84.30	-0.10	1	895
09:04:28	84.20	84.30	84.30	-0.10	1	894
09:04:20	84.10	84.30	84.30	-0.10	1	893
09:04:20	84.10	84.20	84.30	-0.10	1	892
09:04:20	84.10	84.20	84.20	-0.20	2	891
09:04:19	84.10	84.20	84.10	-0.30	5	889
09:04:18	84.10	84.30	84.30	-0.10	5	884
09:04:17	84.20	84.30	84.20	-0.20	2	879
09:04:17	84.20	84.30	84.20	-0.20	1	877
09:04:13	84.10	84.30	84.30	-0.10	1	876
09:04:09	84.10	84.30	84.30	-0.10	1	875
09:04:06	84.10	84.20	84.20	-0.20	1	874
09:04:02	84.00	84.10	84.10	-0.30	1	873
09:04:02	84.00	84.10	84.10	-0.30	1	872
09:03:59	84.00	84.10	84.10	-0.30	1	871
09:03:58	84.00	84.10	84.10	-0.30	1	870
09:03:56	84.00	84.10	84.10	-0.30	1	869
09:03:54	84.10	84.20	84.10	-0.30	1	868
09:03:50	83.90	84.00	84.00	-0.40	1	867
09:03:49	84.10	84.20	84.10	-0.30	4	866
09:03:49	84.10	84.20	84.10	-0.30	1	862
09:03:49	83.90	84.10	84.10	-0.30	5	861
09:03:49	84.00	84.10	84.00	-0.40	1	856
09:03:49	84.00	84.10	84.00	-0.40	1	855
09:03:48	84.00	84.20	84.00	-0.40	1	854
09:03:47	84.10	84.20	84.10	-0.30	1	853
09:03:45	83.90	84.00	84.00	-0.40	2	852
09:03:44	83.90	84.00	83.90	-0.50	1	850
09:03:44	83.90	84.00	83.90	-0.50	1	849
09:03:44	83.90	84.00	83.90	-0.50	1	848
09:03:44	83.90	84.00	83.90	-0.50	2	847
09:03:44	83.90	84.00	83.90	-0.50	15	845
09:03:44	84.00	84.10	84.00	-0.40	6	830
09:03:44	84.00	84.10	84.00	-0.40	6	824
09:03:44	84.00	84.10	84.00	-0.40	3	818
09:03:42	84.00	84.30	84.30	-0.10	1	815
09:03:42	84.20	84.40	84.20	-0.20	1	814
09:03:40	84.30	84.40	84.30	-0.10	1	813
09:03:40	84.00	84.30	84.30	-0.10	2	812
09:03:39	84.10	84.30	84.10	-0.30	1	810
09:03:39	84.20	84.40	84.20	-0.20	6	809
09:03:38	84.20	84.40	84.40	0	1	803
09:03:37	84.20	84.40	84.20	-0.20	1	802
09:03:36	84.20	84.40	84.40	0	1	801
09:03:35	84.40	84.50	84.40	0	1	800
09:03:35	84.20	84.40	84.40	0	1	799
09:03:31	84.10	84.40	84.40	0	1	798
09:03:31	84.20	84.40	84.10	-0.30	1	797
09:03:31	84.20	84.40	84.20	-0.20	1	796
09:03:30	84.20	84.40	84.40	0	1	795
09:03:30	84.10	84.20	84.20	-0.20	2	794
09:03:30	84.10	84.20	84.20	-0.20	2	792
09:03:26	84.00	84.20	84.00	-0.40	1	790
09:03:26	84.00	84.20	84.20	-0.20	1	789
09:03:21	83.90	84.10	84.10	-0.30	3	788
09:03:20	84.00	84.10	83.90	-0.50	2	785
09:03:20	84.00	84.10	84.00	-0.40	1	783
09:03:18	83.90	84.00	84.00	-0.40	3	782
09:03:17	83.80	83.90	83.90	-0.50	2	779
09:03:16	83.80	83.90	83.80	-0.60	1	777
09:03:11	83.80	83.90	83.80	-0.60	1	776
09:03:10	83.80	83.90	83.90	-0.50	1	775
09:03:05	83.70	83.80	83.80	-0.60	1	774
09:03:04	83.80	83.90	83.80	-0.60	1	773
09:03:02	83.80	83.90	83.80	-0.60	1	772
09:03:02	83.70	83.90	83.90	-0.50	1	771
09:03:00	83.80	83.90	83.80	-0.60	6	770
09:02:59	83.80	83.90	83.90	-0.50	1	764
09:02:56	83.80	83.90	83.90	-0.50	1	763
09:02:56	83.80	83.90	83.90	-0.50	1	762
09:02:56	83.80	83.90	83.80	-0.60	1	761
09:02:55	83.80	83.90	83.90	-0.50	2	760
09:02:51	83.90	84.00	83.90	-0.50	9	758
09:02:48	83.90	84.00	83.90	-0.50	5	749
09:02:48	83.80	83.90	83.90	-0.50	1	744
09:02:46	83.60	83.90	83.90	-0.50	1	743
09:02:46	83.60	83.90	83.90	-0.50	1	742
09:02:43	83.70	83.90	83.70	-0.70	1	741
09:02:43	83.80	84.00	83.80	-0.60	18	740
09:02:42	83.80	84.00	83.80	-0.60	1	722
09:02:42	83.80	84.00	83.80	-0.60	1	721
09:02:39	84.00	84.10	84.00	-0.40	1	720
09:02:39	83.90	84.10	83.90	-0.50	1	719
09:02:36	83.90	84.10	83.90	-0.50	2	718
09:02:36	84.00	84.10	84.00	-0.40	6	716
09:02:36	84.00	84.10	84.00	-0.40	3	710
09:02:36	84.10	84.20	84.10	-0.30	1	707
09:02:35	84.00	84.30	84.00	-0.40	1	706
09:02:35	84.00	84.20	84.20	-0.20	1	705
09:02:34	84.10	84.30	84.10	-0.30	1	704
09:02:34	84.10	84.30	84.10	-0.30	1	703
09:02:29	84.00	84.30	84.00	-0.40	5	702
09:02:29	84.00	84.40	84.00	-0.40	2	697
09:02:29	84.00	84.40	84.00	-0.40	1	695
09:02:29	84.10	84.50	84.00	-0.40	1	694
09:02:29	84.10	84.50	84.10	-0.30	1	693
09:02:29	84.20	84.50	84.20	-0.20	3	692
09:02:29	84.40	84.50	84.40	0	1	689
09:02:28	84.40	84.50	84.40	0	1	688
09:02:28	84.40	84.50	84.40	0	2	687
09:02:28	84.10	84.40	84.40	0	3	685
09:02:26	84.20	84.40	84.40	0	1	682
09:02:25	84.10	84.40	84.40	0	1	681
09:02:23	84.20	84.40	84.40	0	1	680
09:02:23	84.40	84.60	84.40	0	1	679
09:02:23	84.40	84.60	84.40	0	1	678
09:02:22	84.40	84.60	84.60	+0.20	1	677
09:02:21	84.50	84.60	84.50	+0.10	2	676
09:02:19	84.40	84.60	84.40	0	1	674
09:02:19	84.40	84.60	84.60	+0.20	2	673
09:02:18	84.50	84.60	84.50	+0.10	2	671
09:02:17	84.50	84.60	84.50	+0.10	1	669
09:02:17	84.40	84.50	84.50	+0.10	1	668
09:02:17	84.40	84.50	84.50	+0.10	1	667
09:02:17	84.40	84.50	84.40	0	1	666
09:02:17	84.40	84.60	84.40	0	22	665
09:02:17	84.50	84.60	84.50	+0.10	3	643
09:02:15	84.50	84.70	84.50	+0.10	1	640
09:02:13	84.40	84.60	84.60	+0.20	1	639
09:02:12	84.50	84.60	84.50	+0.10	1	638
09:02:12	84.50	84.70	84.50	+0.10	1	637
09:02:10	84.50	84.70	84.50	+0.10	1	636
09:02:10	84.60	84.70	84.60	+0.20	1	635
09:02:10	84.60	84.80	84.60	+0.20	1	634
09:02:09	84.60	84.80	84.60	+0.20	1	633
09:02:05	84.40	84.80	84.40	0	1	632
09:02:05	84.60	84.70	84.60	+0.20	1	631
09:02:04	84.60	84.70	84.60	+0.20	1	630
09:02:03	84.50	84.70	84.50	+0.10	1	629
09:02:02	84.60	84.80	84.60	+0.20	2	628
09:02:00	84.50	84.70	84.70	+0.30	1	626
09:01:59	84.50	84.70	84.50	+0.10	1	625
09:01:58	84.50	84.80	84.50	+0.10	1	624
09:01:57	84.70	84.90	84.50	+0.10	29	623
09:01:57	84.70	84.90	84.60	+0.20	7	594
09:01:57	84.70	84.90	84.70	+0.30	4	587
09:01:56	84.70	85.00	85.00	+0.60	1	583
09:01:55	84.70	85.00	84.70	+0.30	5	582
09:01:54	85.00	85.10	85.00	+0.60	68	577
09:01:54	85.10	85.40	85.10	+0.70	6	509
09:01:54	85.20	85.40	85.20	+0.80	8	503
09:01:54	85.30	85.50	85.30	+0.90	32	495
09:01:54	85.40	85.50	85.40	+1.00	1	463
09:01:54	85.40	85.50	85.40	+1.00	5	462
09:01:50	85.40	85.50	85.50	+1.10	1	457
09:01:49	85.40	85.50	85.50	+1.10	1	456
09:01:45	85.40	85.70	85.70	+1.30	1	455
09:01:45	85.40	85.80	85.80	+1.40	1	454
09:01:44	85.40	85.80	85.80	+1.40	1	453
09:01:42	85.40	85.80	85.80	+1.40	1	452
09:01:42	85.40	85.70	85.70	+1.30	2	451
09:01:42	85.40	85.70	85.40	+1.00	1	449
09:01:42	85.40	85.70	85.70	+1.30	1	448
09:01:41	85.40	85.70	85.70	+1.30	1	447
09:01:41	85.40	85.70	85.70	+1.30	1	446
09:01:41	85.50	85.80	85.50	+1.10	12	445
09:01:41	85.60	85.90	85.60	+1.20	14	433
09:01:40	85.60	85.90	85.90	+1.50	2	419
09:01:39	85.80	86.00	85.80	+1.40	3	417
09:01:39	85.90	86.00	85.90	+1.50	1	414
09:01:37	85.80	86.10	86.10	+1.70	2	413
09:01:34	85.80	86.00	86.00	+1.60	1	411
09:01:33	85.90	86.10	85.90	+1.50	5	410
09:01:33	85.90	86.20	85.90	+1.50	11	405
09:01:33	86.00	86.30	86.00	+1.60	4	394
09:01:33	86.10	86.30	86.10	+1.70	2	390
09:01:31	86.00	86.30	86.30	+1.90	2	388
09:01:29	86.00	86.30	86.00	+1.60	1	386
09:01:28	85.90	86.30	86.30	+1.90	1	385
09:01:27	86.10	86.30	86.10	+1.70	1	384
09:01:26	85.90	86.00	86.00	+1.60	7	383
09:01:26	85.80	86.00	86.00	+1.60	10	376
09:01:23	85.90	86.00	86.00	+1.60	1	366
09:01:21	85.80	86.00	85.80	+1.40	1	365
09:01:20	85.80	86.00	85.80	+1.40	1	364
09:01:19	85.80	86.00	85.60	+1.20	2	363
09:01:19	85.80	86.00	85.80	+1.40	1	361
09:01:19	85.70	85.90	85.90	+1.50	1	360
09:01:18	85.80	85.90	85.80	+1.40	1	359
09:01:18	85.80	85.90	85.80	+1.40	1	358
09:01:16	85.60	85.80	85.80	+1.40	1	357
09:01:14	85.60	85.90	85.60	+1.20	1	356
09:01:10	85.60	85.70	85.60	+1.20	1	355
09:01:10	85.40	85.60	85.60	+1.20	1	354
09:01:08	85.40	85.70	85.40	+1.00	3	353
09:01:08	85.50	85.80	85.50	+1.10	1	350
09:01:07	85.40	85.70	85.70	+1.30	1	349
09:01:06	85.40	85.60	85.60	+1.20	1	348
09:01:06	85.50	85.60	85.50	+1.10	2	347
09:01:05	85.60	85.70	85.60	+1.20	1	345
09:01:05	85.50	85.70	85.70	+1.30	1	344
09:01:02	85.50	85.70	85.70	+1.30	1	343
09:01:00	85.60	85.70	85.50	+1.10	5	342
09:01:00	85.60	85.70	85.60	+1.20	1	337
09:01:00	85.60	85.80	85.60	+1.20	1	336
09:00:58	85.70	85.80	85.70	+1.30	1	335
09:00:58	85.50	85.80	85.80	+1.40	1	334
09:00:57	85.60	85.80	85.60	+1.20	2	333
09:00:57	85.70	85.90	85.70	+1.30	5	331
09:00:57	85.80	86.00	85.80	+1.40	1	326
09:00:56	85.80	86.00	85.80	+1.40	1	325
09:00:53	85.80	86.00	85.80	+1.40	1	324
09:00:53	85.70	86.00	86.00	+1.60	1	323
09:00:52	85.70	85.90	85.90	+1.50	3	322
09:00:52	85.70	85.90	85.90	+1.50	1	319
09:00:49	85.70	86.00	86.00	+1.60	3	318
09:00:48	85.70	86.00	86.00	+1.60	1	315
09:00:48	85.70	85.90	86.00	+1.60	1	314
09:00:48	85.70	85.90	85.90	+1.50	1	313
09:00:47	85.70	85.90	85.90	+1.50	1	312
09:00:46	85.90	86.00	85.90	+1.50	5	311
09:00:46	86.00	86.10	86.00	+1.60	4	306
09:00:46	86.00	86.10	86.00	+1.60	1	302
09:00:46	86.10	86.20	86.10	+1.70	2	301
09:00:46	86.10	86.20	86.10	+1.70	1	299
09:00:45	86.00	86.20	86.20	+1.80	1	298
09:00:45	86.10	86.20	86.10	+1.70	1	297
09:00:45	86.10	86.20	86.20	+1.80	1	296
09:00:42	86.10	86.40	86.10	+1.70	1	295
09:00:42	86.10	86.40	86.40	+2.00	1	294
09:00:42	86.20	86.50	86.20	+1.80	1	293
09:00:42	86.10	86.20	86.50	+2.10	4	292
09:00:42	86.10	86.20	86.40	+2.00	4	288
09:00:42	86.10	86.20	86.20	+1.80	2	284
09:00:39	86.00	86.30	86.30	+1.90	1	282
09:00:39	86.00	86.30	86.30	+1.90	1	281
09:00:38	86.00	86.40	86.00	+1.60	1	280
09:00:37	86.00	86.30	86.30	+1.90	1	279
09:00:35	86.00	86.30	86.30	+1.90	1	278
09:00:33	85.90	86.10	86.10	+1.70	2	277
09:00:32	85.90	86.10	85.90	+1.50	1	275
09:00:31	85.70	86.00	86.00	+1.60	1	274
09:00:31	85.70	85.90	85.90	+1.50	1	273
09:00:27	85.70	85.90	85.70	+1.30	1	272
09:00:27	85.50	85.60	85.60	+1.20	1	271
09:00:26	85.40	85.90	85.90	+1.50	1	270
09:00:25	85.30	85.40	85.70	+1.30	2	269
09:00:25	85.30	85.40	85.40	+1.00	1	267
09:00:25	85.30	85.70	85.30	+0.90	1	266
09:00:25	85.20	85.30	85.30	+0.90	1	265
09:00:25	85.30	85.70	85.30	+0.90	7	264
09:00:25	85.50	85.70	85.40	+1.00	6	257
09:00:25	85.50	85.70	85.50	+1.10	2	251
09:00:24	85.50	85.70	85.70	+1.30	2	249
09:00:22	85.70	85.90	85.70	+1.30	1	247
09:00:22	85.80	86.00	85.80	+1.40	17	246
09:00:22	85.80	86.00	86.00	+1.60	1	229
09:00:22	85.80	86.00	85.80	+1.40	4	228
09:00:20	85.80	86.10	85.80	+1.40	1	224
09:00:19	85.80	86.00	86.00	+1.60	3	223
09:00:17	85.80	86.00	86.00	+1.60	1	220
09:00:17	85.90	86.00	85.90	+1.50	4	219
09:00:17	85.90	86.00	85.90	+1.50	1	215
09:00:17	85.90	86.00	85.90	+1.50	1	214
09:00:17	85.90	86.00	85.90	+1.50	1	213
09:00:16	85.90	86.00	85.90	+1.50	1	212
09:00:16	86.00	86.10	86.00	+1.60	8	211
09:00:16	--	--	86.00	+1.60	203	203

　

其他人也逛...

MyCard 2000點虛擬點數卡

Apple iPhone 17 Pro (256G)

麥當勞四塊麥克鷄塊即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

MyCard 3290點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Double A-多功能影印紙A4 80G (5包/箱)

麥當勞十塊麥克鷄塊即享券

麥當勞雙層牛肉吉事堡好禮即享券

大潤發5000元即享券(餘額型)

【小米】紅米Redmi 14C 4G/128G(三入組)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

數產署示警Threads假電商陷阱　...

【歐股盤後】收高

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台股勁揚逾1200點重返41000點　...
‧【盤前焦點】美股反彈、輝達財...
‧Threads詐騙頻傳　打詐指揮中心...

加密貨幣

比特幣BTC	77930.43	1,180.98	1.54%
以太幣ETH	2143.80	33.95	1.61%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	380.28	10.62	2.87%
萊特幣LTC	54.39	0.00	0.01%
卡達幣ADA	0.251756	0.00	1.43%
波場幣TRX	0.359178	0.00	0.91%
恆星幣XLM	0.146426	0.00	2.05%

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。