最新因應基隆河油污台水啟動東勢坑溪抽水設備供水熱門中華電信ADR5日上漲0.46美元漲幅1.11%折台股130.75元

更新報價

金　橋 (6133) 電子零組件業上市

18.85 ▼-0.20 -1.05% 0.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	4,832	18.85	36	18.90	50	19.05	19.85	18.60	19.05

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	18.85	18.90	18.85	-0.20	3	4832
13:30:00	18.85	18.90	18.85	-0.20	222	4829
13:24:42	18.80	18.85	18.85	-0.20	2	4607
13:24:38	18.80	18.85	18.85	-0.20	1	4605
13:24:23	18.80	18.85	18.85	-0.20	1	4604
13:24:23	18.80	18.85	18.80	-0.25	1	4603
13:24:05	18.80	18.85	18.85	-0.20	1	4602
13:24:02	18.80	18.85	18.85	-0.20	1	4601
13:23:59	18.80	18.85	18.85	-0.20	2	4600
13:23:48	18.80	18.85	18.80	-0.25	1	4598
13:23:42	18.80	18.85	18.80	-0.25	1	4597
13:23:40	18.80	18.85	18.85	-0.20	1	4596
13:23:40	18.80	18.85	18.80	-0.25	4	4595
13:23:33	18.80	18.85	18.80	-0.25	5	4591
13:23:31	18.80	18.85	18.80	-0.25	2	4586
13:23:26	18.80	18.85	18.80	-0.25	1	4584
13:23:26	18.80	18.85	18.80	-0.25	1	4583
13:23:15	18.80	18.85	18.80	-0.25	1	4582
13:23:15	18.80	18.85	18.80	-0.25	1	4581
13:23:10	18.80	18.85	18.80	-0.25	1	4580
13:23:08	18.80	18.85	18.80	-0.25	1	4579
13:23:07	18.80	18.85	18.80	-0.25	1	4578
13:23:06	18.80	18.85	18.80	-0.25	1	4577
13:23:05	18.80	18.85	18.80	-0.25	1	4576
13:23:03	18.80	18.85	18.80	-0.25	1	4575
13:22:32	18.80	18.85	18.85	-0.20	1	4574
13:22:26	18.85	18.90	18.85	-0.20	1	4573
13:22:26	18.85	18.90	18.85	-0.20	5	4572
13:22:26	18.85	18.90	18.85	-0.20	14	4567
13:22:24	18.85	18.90	18.85	-0.20	5	4553
13:22:18	18.85	18.90	18.85	-0.20	1	4548
13:22:14	18.85	18.90	18.85	-0.20	12	4547
13:21:55	18.85	18.90	18.90	-0.15	6	4535
13:21:52	18.85	18.90	18.85	-0.20	2	4529
13:21:50	18.85	18.90	18.85	-0.20	2	4527
13:21:32	18.85	18.90	18.85	-0.20	1	4525
13:21:29	18.85	18.90	18.85	-0.20	2	4524
13:21:25	18.85	18.90	18.85	-0.20	1	4522
13:21:23	18.85	18.90	18.85	-0.20	2	4521
13:21:19	18.85	18.90	18.85	-0.20	2	4519
13:21:16	18.85	18.90	18.85	-0.20	1	4517
13:21:13	18.85	18.90	18.85	-0.20	10	4516
13:20:47	18.85	18.90	18.90	-0.15	3	4506
13:20:40	18.85	18.90	18.90	-0.15	1	4503
13:20:36	18.85	18.90	18.85	-0.20	1	4502
13:20:25	18.85	18.90	18.85	-0.20	1	4501
13:19:43	18.85	18.90	18.90	-0.15	2	4500
13:19:31	18.85	18.90	18.90	-0.15	2	4498
13:19:27	18.85	18.90	18.90	-0.15	1	4496
13:19:25	18.85	18.90	18.90	-0.15	1	4495
13:19:15	18.85	18.90	18.85	-0.20	1	4494
13:19:14	18.85	18.90	18.85	-0.20	7	4493
13:19:14	18.85	18.90	18.90	-0.15	2	4486
13:18:57	18.85	18.90	18.85	-0.20	1	4484
13:18:49	18.85	18.90	18.85	-0.20	5	4483
13:18:33	18.85	18.90	18.85	-0.20	3	4478
13:18:26	18.85	18.90	18.85	-0.20	2	4475
13:18:10	18.85	18.90	18.90	-0.15	1	4473
13:17:12	18.85	18.90	18.90	-0.15	1	4472
13:17:12	18.85	18.90	18.90	-0.15	1	4471
13:17:10	18.85	18.90	18.90	-0.15	1	4470
13:17:01	18.85	18.90	18.90	-0.15	1	4469
13:16:02	18.85	18.90	18.90	-0.15	1	4468
13:15:42	18.85	18.90	18.90	-0.15	5	4467
13:14:59	18.85	18.90	18.90	-0.15	2	4462
13:14:37	18.85	18.90	18.90	-0.15	1	4460
13:14:14	18.85	18.90	18.90	-0.15	1	4459
13:14:10	18.85	18.90	18.90	-0.15	1	4458
13:14:08	18.85	18.90	18.90	-0.15	1	4457
13:14:04	18.85	18.90	18.90	-0.15	6	4456
13:13:21	18.85	18.90	18.90	-0.15	15	4450
13:13:01	18.85	18.90	18.90	-0.15	2	4435
13:12:13	18.85	18.90	18.90	-0.15	1	4433
13:10:10	18.85	18.90	18.90	-0.15	1	4432
13:09:49	18.85	18.90	18.90	-0.15	1	4431
13:09:48	18.85	18.90	18.90	-0.15	1	4430
13:09:29	18.85	18.90	18.90	-0.15	1	4429
13:09:15	18.85	18.90	18.90	-0.15	3	4428
13:09:13	18.85	18.90	18.85	-0.20	8	4425
13:08:57	18.85	18.90	18.85	-0.20	1	4417
13:08:06	18.85	18.95	18.85	-0.20	5	4416
13:08:02	18.90	18.95	18.90	-0.15	1	4411
13:07:36	18.90	18.95	18.90	-0.15	3	4410
13:07:36	18.85	18.90	18.90	-0.15	4	4407
13:07:25	18.85	18.90	18.90	-0.15	1	4403
13:06:38	18.90	18.95	18.90	-0.15	3	4402
13:06:20	18.90	18.95	18.90	-0.15	2	4399
13:06:20	18.90	18.95	18.95	-0.10	1	4397
13:06:05	18.90	18.95	18.90	-0.15	10	4396
13:05:37	18.90	18.95	18.90	-0.15	1	4386
13:05:22	18.90	18.95	18.90	-0.15	10	4385
13:05:08	18.90	18.95	18.90	-0.15	1	4375
13:05:03	18.90	18.95	18.90	-0.15	5	4374
13:05:01	18.90	18.95	18.95	-0.10	1	4369
13:05:01	18.90	18.95	18.95	-0.10	1	4368
13:04:25	18.90	18.95	18.90	-0.15	1	4367
13:03:31	18.90	18.95	18.90	-0.15	1	4366
13:03:22	18.90	18.95	18.95	-0.10	1	4365
13:02:55	18.90	19.00	18.90	-0.15	1	4364
13:02:37	18.90	18.95	18.95	-0.10	1	4363
13:02:29	18.95	19.00	18.95	-0.10	16	4362
13:02:29	18.95	19.00	18.95	-0.10	10	4346
13:01:59	18.95	19.00	19.00	-0.05	1	4336
13:01:41	18.95	19.00	19.00	-0.05	1	4335
13:01:38	18.95	19.00	18.95	-0.10	3	4334
13:01:18	18.95	19.00	18.95	-0.10	1	4331
13:01:12	18.90	18.95	18.95	-0.10	10	4330
13:00:13	18.95	19.00	18.95	-0.10	32	4320
13:00:13	18.95	19.00	19.00	-0.05	1	4288
12:59:53	18.90	18.95	18.95	-0.10	8	4287
12:59:25	18.90	18.95	18.95	-0.10	2	4279
12:59:07	18.90	18.95	18.90	-0.15	2	4277
12:59:03	18.90	18.95	18.90	-0.15	5	4275
12:58:42	18.90	18.95	18.90	-0.15	1	4270
12:58:37	18.90	18.95	18.90	-0.15	1	4269
12:58:19	18.90	18.95	18.90	-0.15	1	4268
12:58:10	18.90	18.95	18.90	-0.15	2	4267
12:57:35	18.90	18.95	18.95	-0.10	1	4265
12:57:21	18.90	18.95	18.95	-0.10	1	4264
12:53:58	18.90	18.95	18.95	-0.10	1	4263
12:52:38	18.90	18.95	18.95	-0.10	2	4262
12:52:15	18.90	18.95	18.90	-0.15	3	4260
12:51:54	18.85	18.90	18.90	-0.15	1	4257
12:51:40	18.85	18.90	18.90	-0.15	1	4256
12:50:05	18.90	18.95	18.90	-0.15	10	4255
12:49:54	18.90	18.95	18.90	-0.15	2	4245
12:49:15	18.90	18.95	18.90	-0.15	2	4243
12:46:32	18.90	18.95	18.95	-0.10	1	4241
12:45:07	18.90	18.95	18.95	-0.10	1	4240
12:44:55	18.85	18.90	18.90	-0.15	8	4239
12:44:37	18.85	18.90	18.85	-0.20	1	4231
12:44:30	18.85	18.90	18.85	-0.20	1	4230
12:44:27	18.85	18.90	18.85	-0.20	1	4229
12:43:53	18.90	19.00	18.90	-0.15	45	4228
12:42:48	18.90	18.95	18.95	-0.10	1	4183
12:42:44	18.90	18.95	18.95	-0.10	1	4182
12:42:40	18.90	18.95	18.95	-0.10	1	4181
12:42:36	18.90	18.95	18.95	-0.10	1	4180
12:42:08	18.90	18.95	18.90	-0.15	5	4179
12:41:42	18.90	19.00	19.00	-0.05	1	4174
12:41:34	18.95	19.00	18.95	-0.10	20	4173
12:36:18	18.95	19.00	18.95	-0.10	1	4153
12:34:39	18.95	19.00	18.95	-0.10	4	4152
12:33:14	18.95	19.00	18.95	-0.10	1	4148
12:32:48	18.90	18.95	18.95	-0.10	1	4147
12:32:43	18.90	18.95	18.95	-0.10	2	4146
12:32:24	18.95	19.00	18.95	-0.10	3	4144
12:31:53	18.95	19.00	18.95	-0.10	2	4141
12:31:23	18.95	19.00	18.95	-0.10	2	4139
12:30:35	18.90	19.00	18.90	-0.15	1	4137
12:30:23	18.95	19.00	18.95	-0.10	1	4136
12:30:00	18.95	19.00	18.95	-0.10	2	4135
12:29:36	18.95	19.05	18.95	-0.10	17	4133
12:29:14	19.00	19.05	19.00	-0.05	2	4116
12:29:06	19.00	19.05	19.00	-0.05	1	4114
12:28:31	18.95	19.00	19.05	0	5	4113
12:28:31	18.95	19.00	19.00	-0.05	1	4108
12:28:28	19.00	19.05	19.00	-0.05	11	4107
12:28:21	19.00	19.05	19.05	0	1	4096
12:28:19	19.00	19.05	19.05	0	2	4095
12:27:56	19.00	19.05	19.05	0	1	4093
12:27:51	19.00	19.05	19.05	0	1	4092
12:27:49	19.00	19.05	19.05	0	2	4091
12:27:47	19.00	19.05	19.05	0	1	4089
12:27:45	19.00	19.05	19.05	0	1	4088
12:27:40	19.00	19.05	19.05	0	1	4087
12:27:23	19.00	19.05	19.05	0	2	4086
12:27:18	19.00	19.05	19.05	0	1	4084
12:27:12	19.00	19.05	19.05	0	6	4083
12:26:41	19.00	19.05	19.05	0	1	4077
12:26:32	19.00	19.05	19.05	0	10	4076
12:26:06	19.00	19.05	19.00	-0.05	3	4066
12:25:48	19.00	19.05	19.05	0	1	4063
12:25:18	18.95	19.00	19.00	-0.05	1	4062
12:25:06	18.95	19.00	19.00	-0.05	1	4061
12:24:27	19.00	19.05	19.00	-0.05	3	4060
12:23:50	18.95	19.00	19.00	-0.05	17	4057
12:23:43	18.95	19.00	18.95	-0.10	2	4040
12:23:28	18.95	19.00	18.95	-0.10	1	4038
12:21:27	18.95	19.00	18.95	-0.10	1	4037
12:21:22	18.95	19.00	18.95	-0.10	2	4036
12:20:29	18.95	19.00	18.95	-0.10	10	4034
12:20:25	18.95	19.00	18.95	-0.10	1	4024
12:20:24	18.95	19.00	19.00	-0.05	15	4023
12:20:02	18.95	19.00	19.00	-0.05	1	4008
12:19:06	18.95	19.00	18.95	-0.10	1	4007
12:18:30	18.95	19.00	18.95	-0.10	1	4006
12:18:19	19.00	19.05	19.00	-0.05	7	4005
12:17:54	19.00	19.05	19.00	-0.05	3	3998
12:15:43	19.00	19.05	19.00	-0.05	4	3995
12:15:33	19.00	19.05	19.00	-0.05	1	3991
12:15:06	19.00	19.05	19.00	-0.05	2	3990
12:13:36	19.00	19.05	19.00	-0.05	1	3988
12:11:44	19.00	19.05	19.00	-0.05	4	3987
12:11:01	19.00	19.05	19.00	-0.05	2	3983
12:10:14	19.00	19.05	19.00	-0.05	1	3981
12:10:11	19.00	19.05	19.00	-0.05	1	3980
12:10:03	19.00	19.05	19.00	-0.05	1	3979
12:09:58	19.00	19.05	19.00	-0.05	6	3978
12:09:21	19.00	19.05	19.00	-0.05	1	3972
12:07:56	19.00	19.05	19.00	-0.05	1	3971
12:07:46	19.00	19.05	19.00	-0.05	1	3970
12:06:17	19.00	19.05	19.05	0	2	3969
12:06:09	19.00	19.05	19.05	0	2	3967
12:05:45	19.05	19.10	19.05	0	1	3965
12:05:37	19.05	19.10	19.05	0	1	3964
12:05:13	19.00	19.05	19.05	0	1	3963
12:04:45	19.00	19.05	19.05	0	1	3962
12:04:30	19.05	19.10	19.05	0	2	3961
12:03:36	19.00	19.05	19.05	0	2	3959
12:03:15	19.05	19.10	19.05	0	1	3957
12:02:28	19.00	19.05	19.05	0	1	3956
12:02:10	19.05	19.10	19.00	-0.05	6	3955
12:02:10	19.05	19.10	19.05	0	1	3949
12:01:33	19.00	19.05	19.05	0	2	3948
12:00:54	18.95	19.00	19.00	-0.05	3	3946
12:00:49	18.95	19.00	18.95	-0.10	1	3943
12:00:28	18.95	19.00	19.00	-0.05	2	3942
12:00:10	19.00	19.10	19.00	-0.05	9	3940
12:00:10	19.00	19.10	19.00	-0.05	10	3931
12:00:04	19.05	19.15	19.05	0	22	3921
12:00:00	19.05	19.15	19.05	0	3	3899
12:00:00	19.05	19.15	19.15	+0.10	1	3896
11:59:50	19.05	19.15	19.15	+0.10	1	3895
11:59:49	19.10	19.15	19.10	+0.05	1	3894
11:59:49	19.10	19.15	19.10	+0.05	3	3893
11:58:58	19.15	19.20	19.15	+0.10	4	3890
11:58:33	19.15	19.20	19.20	+0.15	1	3886
11:58:25	19.15	19.20	19.15	+0.10	1	3885
11:57:54	19.15	19.20	19.15	+0.10	1	3884
11:57:36	19.20	19.25	19.20	+0.15	3	3883
11:57:29	19.25	19.30	19.25	+0.20	2	3880
11:57:14	19.30	19.35	19.30	+0.25	23	3878
11:57:07	19.30	19.35	19.30	+0.25	1	3855
11:57:07	19.15	19.20	19.30	+0.25	7	3854
11:57:07	19.15	19.20	19.25	+0.20	4	3847
11:57:07	19.15	19.20	19.20	+0.15	2	3843
11:56:48	19.10	19.20	19.20	+0.15	2	3841
11:56:32	19.20	19.35	19.20	+0.15	5	3839
11:56:25	19.25	19.35	19.25	+0.20	1	3834
11:56:19	19.25	19.35	19.25	+0.20	2	3833
11:56:10	19.25	19.35	19.25	+0.20	1	3831
11:55:23	19.25	19.30	19.25	+0.20	1	3830
11:55:06	19.25	19.30	19.25	+0.20	4	3829
11:54:39	19.30	19.40	19.25	+0.20	9	3825
11:54:39	19.30	19.40	19.30	+0.25	21	3816
11:54:32	19.35	19.40	19.35	+0.30	1	3795
11:54:10	19.40	19.50	19.30	+0.25	13	3794
11:54:10	19.40	19.50	19.35	+0.30	35	3781
11:54:10	19.40	19.50	19.40	+0.35	12	3746
11:54:05	19.40	19.45	19.45	+0.40	1	3734
11:54:04	19.40	19.50	19.50	+0.45	3	3733
11:54:01	19.35	19.40	19.40	+0.35	79	3730
11:54:01	19.40	19.50	19.40	+0.35	7	3651
11:53:58	19.40	19.45	19.45	+0.40	1	3644
11:53:56	19.40	19.45	19.45	+0.40	3	3643
11:53:52	19.35	19.50	19.50	+0.45	1	3640
11:53:49	19.45	19.50	19.35	+0.30	8	3639
11:53:49	19.45	19.50	19.40	+0.35	13	3631
11:53:49	19.45	19.50	19.45	+0.40	19	3618
11:53:45	19.45	19.50	19.50	+0.45	1	3599
11:53:27	19.40	19.45	19.45	+0.40	22	3598
11:53:24	19.35	19.40	19.40	+0.35	17	3576
11:53:24	19.35	19.40	19.35	+0.30	1	3559
11:53:11	19.30	19.35	19.35	+0.30	1	3558
11:53:11	19.35	19.40	19.35	+0.30	4	3557
11:53:03	19.35	19.40	19.35	+0.30	3	3553
11:53:01	19.35	19.40	19.35	+0.30	2	3550
11:52:54	19.35	19.40	19.40	+0.35	1	3548
11:52:42	19.35	19.40	19.35	+0.30	2	3547
11:52:28	19.40	19.45	19.40	+0.35	1	3545
11:52:27	19.40	19.45	19.40	+0.35	1	3544
11:52:27	19.40	19.45	19.40	+0.35	1	3543
11:52:25	19.40	19.45	19.40	+0.35	2	3542
11:52:22	19.40	19.45	19.40	+0.35	6	3540
11:52:21	19.40	19.45	19.40	+0.35	2	3534
11:52:18	19.40	19.45	19.40	+0.35	1	3532
11:52:06	19.40	19.45	19.45	+0.40	1	3531
11:51:54	19.40	19.45	19.45	+0.40	1	3530
11:51:51	19.40	19.45	19.45	+0.40	1	3529
11:51:46	19.40	19.45	19.40	+0.35	1	3528
11:51:34	19.40	19.45	19.40	+0.35	3	3527
11:51:30	19.40	19.45	19.40	+0.35	1	3524
11:51:28	19.40	19.45	19.40	+0.35	1	3523
11:51:27	19.40	19.45	19.40	+0.35	1	3522
11:51:13	19.40	19.45	19.40	+0.35	1	3521
11:50:48	19.40	19.45	19.40	+0.35	1	3520
11:50:28	19.40	19.45	19.40	+0.35	2	3519
11:50:26	19.40	19.45	19.45	+0.40	2	3517
11:50:26	19.40	19.45	19.40	+0.35	2	3515
11:50:14	19.35	19.45	19.45	+0.40	1	3513
11:50:10	19.35	19.40	19.40	+0.35	18	3512
11:50:10	19.35	19.40	19.40	+0.35	4	3494
11:49:49	19.30	19.35	19.35	+0.30	14	3490
11:49:49	19.35	19.40	19.35	+0.30	1	3476
11:49:48	19.35	19.40	19.35	+0.30	2	3475
11:49:46	19.35	19.40	19.35	+0.30	1	3473
11:49:35	19.35	19.40	19.35	+0.30	2	3472
11:49:23	19.35	19.40	19.35	+0.30	1	3470
11:49:16	19.35	19.40	19.35	+0.30	3	3469
11:48:41	19.30	19.35	19.35	+0.30	9	3466
11:48:41	19.30	19.35	19.35	+0.30	1	3457
11:48:03	19.30	19.35	19.35	+0.30	1	3456
11:47:55	19.30	19.35	19.35	+0.30	1	3455
11:47:48	19.35	19.40	19.35	+0.30	1	3454
11:47:23	19.40	19.45	19.40	+0.35	2	3453
11:47:18	19.40	19.45	19.40	+0.35	1	3451
11:47:13	19.40	19.45	19.40	+0.35	1	3450
11:47:09	19.35	19.40	19.40	+0.35	1	3449
11:47:05	19.35	19.40	19.40	+0.35	3	3448
11:47:04	19.30	19.40	19.40	+0.35	3	3445
11:47:04	19.30	19.40	19.40	+0.35	7	3442
11:46:55	19.35	19.40	19.35	+0.30	1	3435
11:46:54	19.35	19.40	19.40	+0.35	15	3434
11:46:38	19.25	19.35	19.40	+0.35	3	3419
11:46:38	19.25	19.35	19.35	+0.30	7	3416
11:46:37	19.35	19.40	19.35	+0.30	13	3409
11:46:36	19.35	19.40	19.40	+0.35	3	3396
11:46:29	19.35	19.40	19.40	+0.35	2	3393
11:46:29	19.35	19.40	19.40	+0.35	1	3391
11:46:24	19.35	19.40	19.40	+0.35	9	3390
11:46:14	19.35	19.40	19.35	+0.30	1	3381
11:46:09	19.35	19.40	19.40	+0.35	1	3380
11:46:09	19.35	19.40	19.35	+0.30	1	3379
11:46:01	19.30	19.40	19.30	+0.25	1	3378
11:45:50	19.30	19.35	19.35	+0.30	18	3377
11:45:50	19.20	19.30	19.30	+0.25	35	3359
11:45:43	19.20	19.30	19.20	+0.15	5	3324
11:45:43	19.20	19.30	19.30	+0.25	3	3319
11:45:43	19.20	19.25	19.25	+0.20	28	3316
11:45:43	19.15	19.20	19.20	+0.15	52	3288
11:45:38	19.15	19.20	19.15	+0.10	2	3236
11:45:23	19.10	19.20	19.10	+0.05	1	3234
11:45:12	19.10	19.15	19.15	+0.10	8	3233
11:45:06	19.10	19.15	19.15	+0.10	1	3225
11:44:59	19.10	19.20	19.20	+0.15	1	3224
11:44:55	19.10	19.15	19.15	+0.10	9	3223
11:44:35	19.10	19.15	19.15	+0.10	1	3214
11:44:33	19.10	19.15	19.15	+0.10	1	3213
11:44:29	19.10	19.15	19.15	+0.10	3	3212
11:44:29	19.15	19.20	19.15	+0.10	2	3209
11:44:07	19.10	19.15	19.15	+0.10	9	3207
11:44:07	19.10	19.15	19.15	+0.10	1	3198
11:44:00	19.10	19.15	19.15	+0.10	1	3197
11:43:55	19.10	19.20	19.10	+0.05	3	3196
11:43:53	19.05	19.15	19.15	+0.10	1	3193
11:43:53	19.10	19.20	19.10	+0.05	10	3192
11:43:53	19.10	19.15	19.15	+0.10	19	3182
11:43:50	19.05	19.10	19.10	+0.05	1	3163
11:43:50	19.05	19.10	19.10	+0.05	3	3162
11:43:42	19.05	19.10	19.10	+0.05	1	3159
11:43:41	19.05	19.10	19.10	+0.05	4	3158
11:43:41	19.10	19.15	19.10	+0.05	1	3154
11:43:38	19.10	19.15	19.10	+0.05	1	3153
11:43:35	19.10	19.15	19.10	+0.05	1	3152
11:43:19	19.10	19.15	19.10	+0.05	1	3151
11:43:06	19.05	19.10	19.10	+0.05	1	3150
11:42:47	19.10	19.15	19.10	+0.05	1	3149
11:42:09	19.05	19.10	19.10	+0.05	6	3148
11:42:05	19.05	19.10	19.10	+0.05	1	3142
11:40:20	19.05	19.10	19.10	+0.05	1	3141
11:40:19	19.05	19.10	19.10	+0.05	5	3140
11:40:19	19.10	19.15	19.10	+0.05	5	3135
11:39:38	19.05	19.10	19.10	+0.05	2	3130
11:39:23	19.10	19.15	19.10	+0.05	1	3128
11:38:09	19.10	19.15	19.10	+0.05	5	3127
11:38:06	19.00	19.10	19.10	+0.05	4	3122
11:37:57	19.05	19.10	19.05	0	10	3118
11:37:43	19.05	19.10	19.10	+0.05	1	3108
11:37:43	19.10	19.15	19.10	+0.05	4	3107
11:37:43	19.05	19.10	19.10	+0.05	1	3103
11:37:28	19.05	19.10	19.10	+0.05	10	3102
11:37:10	19.05	19.10	19.05	0	1	3092
11:36:54	19.05	19.10	19.10	+0.05	1	3091
11:36:49	19.05	19.10	19.10	+0.05	13	3090
11:36:44	19.00	19.05	19.05	0	36	3077
11:36:42	19.00	19.05	19.00	-0.05	2	3041
11:36:38	18.95	19.00	19.00	-0.05	1	3039
11:36:33	19.00	19.05	19.00	-0.05	2	3038
11:36:33	18.95	19.00	19.00	-0.05	19	3036
11:36:13	18.90	18.95	18.95	-0.10	6	3017
11:36:08	18.90	18.95	18.95	-0.10	2	3011
11:34:13	18.90	18.95	18.90	-0.15	5	3009
11:34:07	18.90	18.95	18.90	-0.15	6	3004
11:33:41	18.90	18.95	18.90	-0.15	5	2998
11:32:56	18.90	18.95	18.90	-0.15	3	2993
11:32:56	18.85	18.90	18.90	-0.15	2	2990
11:32:50	18.90	18.95	18.90	-0.15	2	2988
11:31:22	18.85	18.95	18.85	-0.20	2	2986
11:30:56	18.80	18.90	18.90	-0.15	1	2984
11:30:52	18.85	18.95	18.85	-0.20	2	2983
11:30:40	18.80	18.90	18.90	-0.15	3	2981
11:29:58	18.80	18.90	18.90	-0.15	1	2978
11:29:04	18.80	18.90	18.80	-0.25	1	2977
11:28:03	18.80	18.85	18.80	-0.25	1	2976
11:27:16	18.80	18.90	18.75	-0.30	3	2975
11:27:16	18.80	18.90	18.80	-0.25	4	2972
11:27:12	18.80	18.85	18.85	-0.20	1	2968
11:26:20	18.80	18.90	18.80	-0.25	1	2967
11:26:04	18.75	18.80	18.80	-0.25	1	2966
11:25:52	18.80	18.90	18.80	-0.25	2	2965
11:25:26	18.80	18.85	18.80	-0.25	2	2963
11:25:07	18.75	18.80	18.80	-0.25	1	2961
11:25:01	18.75	18.80	18.80	-0.25	3	2960
11:24:45	18.75	18.80	18.75	-0.30	2	2957
11:23:46	18.70	18.80	18.80	-0.25	1	2955
11:23:11	18.70	18.75	18.75	-0.30	1	2954
11:22:53	18.65	18.70	18.70	-0.35	1	2953
11:22:32	18.65	18.70	18.70	-0.35	1	2952
11:21:55	18.65	18.70	18.70	-0.35	1	2951
11:21:50	18.70	18.75	18.70	-0.35	2	2950
11:21:49	18.70	18.75	18.70	-0.35	1	2948
11:21:27	18.70	18.75	18.70	-0.35	15	2947
11:21:22	18.70	18.75	18.70	-0.35	1	2932
11:21:03	18.70	18.75	18.70	-0.35	1	2931
11:21:02	18.70	18.75	18.70	-0.35	1	2930
11:20:59	18.70	18.75	18.70	-0.35	5	2929
11:20:51	18.70	18.75	18.70	-0.35	16	2924
11:20:51	18.70	18.75	18.75	-0.30	1	2908
11:20:50	18.70	18.75	18.70	-0.35	8	2907
11:20:33	18.70	18.75	18.70	-0.35	3	2899
11:20:26	18.75	18.80	18.75	-0.30	8	2896
11:20:18	18.80	18.85	18.80	-0.25	12	2888
11:20:07	18.85	18.95	18.85	-0.20	13	2876
11:20:07	18.90	18.95	18.90	-0.15	1	2863
11:19:28	18.90	18.95	18.90	-0.15	1	2862
11:18:59	18.90	18.95	18.90	-0.15	1	2861
11:18:57	18.85	18.90	18.90	-0.15	1	2860
11:18:03	18.85	19.00	18.85	-0.20	2	2859
11:17:58	18.85	18.90	18.90	-0.15	1	2857
11:17:41	18.85	18.90	18.85	-0.20	7	2856
11:17:30	18.90	19.00	18.90	-0.15	9	2849
11:16:50	18.90	19.00	18.90	-0.15	1	2840
11:16:41	18.90	19.00	18.90	-0.15	1	2839
11:16:24	18.90	19.00	19.00	-0.05	1	2838
11:16:24	18.95	19.00	18.95	-0.10	1	2837
11:16:24	19.00	19.05	19.00	-0.05	29	2836
11:15:47	19.05	19.10	19.05	0	2	2807
11:15:03	19.05	19.15	19.15	+0.10	2	2805
11:14:57	19.05	19.15	19.15	+0.10	1	2803
11:14:50	19.10	19.15	19.10	+0.05	13	2802
11:14:30	19.15	19.20	19.15	+0.10	2	2789
11:14:15	19.15	19.20	19.15	+0.10	1	2787
11:12:48	19.15	19.20	19.15	+0.10	1	2786
11:12:36	19.10	19.15	19.15	+0.10	1	2785
11:12:19	19.10	19.15	19.15	+0.10	1	2784
11:12:12	19.15	19.20	19.15	+0.10	2	2783
11:12:12	19.15	19.20	19.20	+0.15	10	2781
11:11:55	19.10	19.15	19.15	+0.10	2	2771
11:11:54	19.15	19.20	19.15	+0.10	1	2769
11:11:53	19.15	19.20	19.15	+0.10	1	2768
11:11:37	19.10	19.20	19.10	+0.05	5	2767
11:11:34	19.15	19.20	19.15	+0.10	5	2762
11:11:29	19.15	19.20	19.20	+0.15	1	2757
11:11:28	19.15	19.20	19.20	+0.15	3	2756
11:11:14	19.15	19.20	19.20	+0.15	4	2753
11:11:14	19.10	19.15	19.15	+0.10	105	2749
11:11:13	19.10	19.15	19.10	+0.05	5	2644
11:11:05	19.05	19.10	19.10	+0.05	8	2639
11:11:05	19.10	19.15	19.10	+0.05	2	2631
11:11:04	19.10	19.15	19.10	+0.05	1	2629
11:10:58	19.10	19.15	19.10	+0.05	1	2628
11:10:41	19.05	19.10	19.10	+0.05	1	2627
11:10:39	19.05	19.10	19.10	+0.05	1	2626
11:10:27	19.05	19.10	19.10	+0.05	3	2625
11:10:10	19.05	19.10	19.10	+0.05	2	2622
11:10:08	19.05	19.10	19.10	+0.05	4	2620
11:10:01	19.05	19.10	19.10	+0.05	1	2616
11:09:51	19.10	19.15	19.10	+0.05	2	2615
11:09:44	19.05	19.10	19.10	+0.05	2	2613
11:09:40	19.10	19.15	19.10	+0.05	1	2611
11:09:36	19.10	19.15	19.10	+0.05	1	2610
11:09:36	19.10	19.15	19.10	+0.05	2	2609
11:09:15	19.10	19.15	19.10	+0.05	1	2607
11:09:10	19.10	19.15	19.15	+0.10	1	2606
11:08:30	19.10	19.15	19.15	+0.10	1	2605
11:08:20	19.05	19.10	19.10	+0.05	8	2604
11:08:16	19.05	19.10	19.10	+0.05	2	2596
11:08:02	19.05	19.10	19.10	+0.05	5	2594
11:07:39	19.05	19.10	19.10	+0.05	3	2589
11:07:23	19.00	19.10	19.10	+0.05	1	2586
11:07:17	19.00	19.10	19.10	+0.05	2	2585
11:07:11	19.00	19.10	19.10	+0.05	1	2583
11:07:06	19.00	19.10	19.10	+0.05	4	2582
11:06:50	19.10	19.15	19.10	+0.05	1	2578
11:06:50	19.10	19.15	19.10	+0.05	7	2577
11:06:48	19.10	19.15	19.10	+0.05	1	2570
11:06:32	19.10	19.15	19.15	+0.10	1	2569
11:06:15	19.10	19.15	19.15	+0.10	1	2568
11:06:11	19.10	19.15	19.15	+0.10	5	2567
11:05:59	19.15	19.20	19.15	+0.10	1	2562
11:05:45	19.10	19.15	19.15	+0.10	3	2561
11:05:45	19.10	19.15	19.15	+0.10	1	2558
11:05:45	19.15	19.20	19.15	+0.10	1	2557
11:05:40	19.15	19.20	19.15	+0.10	1	2556
11:05:32	19.10	19.15	19.15	+0.10	1	2555
11:05:18	19.15	19.20	19.15	+0.10	1	2554
11:05:13	19.15	19.20	19.15	+0.10	1	2553
11:05:11	19.15	19.20	19.15	+0.10	3	2552
11:05:02	19.15	19.20	19.15	+0.10	3	2549
11:04:55	19.10	19.15	19.15	+0.10	22	2546
11:04:37	19.10	19.15	19.10	+0.05	1	2524
11:04:36	19.05	19.10	19.10	+0.05	1	2523
11:04:33	19.10	19.15	19.10	+0.05	1	2522
11:04:31	19.10	19.15	19.10	+0.05	1	2521
11:04:26	19.05	19.10	19.10	+0.05	1	2520
11:04:25	19.10	19.15	19.10	+0.05	1	2519
11:04:24	19.10	19.15	19.10	+0.05	1	2518
11:04:17	19.05	19.10	19.10	+0.05	3	2517
11:04:13	19.10	19.15	19.10	+0.05	1	2514
11:04:10	19.05	19.10	19.10	+0.05	1	2513
11:04:02	19.05	19.10	19.10	+0.05	6	2512
11:03:26	19.00	19.05	19.05	0	1	2506
11:02:18	19.00	19.05	19.05	0	1	2505
11:01:53	19.05	19.10	19.05	0	1	2504
11:01:33	19.05	19.10	19.10	+0.05	1	2503
11:01:31	19.05	19.10	19.10	+0.05	2	2502
11:01:00	19.00	19.15	19.15	+0.10	1	2500
11:00:57	19.00	19.15	19.15	+0.10	1	2499
11:00:49	19.00	19.10	19.15	+0.10	2	2498
11:00:49	19.00	19.10	19.10	+0.05	3	2496
11:00:41	19.00	19.05	19.05	0	1	2493
11:00:37	19.00	19.05	19.05	0	2	2492
11:00:36	19.00	19.05	19.05	0	2	2490
11:00:33	19.05	19.15	19.05	0	3	2488
11:00:29	19.05	19.10	19.10	+0.05	3	2485
11:00:29	19.05	19.10	19.10	+0.05	1	2482
11:00:14	19.05	19.10	19.10	+0.05	4	2481
11:00:14	19.05	19.10	19.10	+0.05	10	2477
11:00:00	18.95	19.05	19.05	0	10	2467
10:59:56	18.95	19.05	19.05	0	1	2457
10:59:46	18.90	19.00	19.00	-0.05	5	2456
10:59:31	18.90	18.95	18.95	-0.10	1	2451
10:59:31	18.90	18.95	18.95	-0.10	4	2450
10:59:26	18.85	18.90	18.90	-0.15	4	2446
10:59:04	18.85	18.90	18.80	-0.25	2	2442
10:59:04	18.85	18.90	18.85	-0.20	4	2440
10:58:52	18.85	18.90	18.85	-0.20	2	2436
10:55:28	18.85	18.90	18.85	-0.20	9	2434
10:55:28	18.85	18.90	18.85	-0.20	1	2425
10:52:39	18.85	18.90	18.85	-0.20	1	2424
10:51:08	18.85	18.90	18.85	-0.20	1	2423
10:50:07	18.85	18.90	18.85	-0.20	2	2422
10:48:54	18.85	18.90	18.85	-0.20	3	2420
10:47:32	18.90	18.95	18.90	-0.15	10	2417
10:47:32	18.90	18.95	18.90	-0.15	1	2407
10:46:41	18.95	19.00	18.95	-0.10	1	2406
10:44:55	18.90	18.95	18.95	-0.10	1	2405
10:41:58	18.85	18.90	18.90	-0.15	2	2404
10:41:15	18.90	18.95	18.90	-0.15	10	2402
10:41:15	18.90	18.95	18.95	-0.10	1	2392
10:39:10	18.95	19.00	18.95	-0.10	1	2391
10:37:49	19.00	19.05	19.00	-0.05	2	2390
10:37:06	19.00	19.05	19.00	-0.05	19	2388
10:37:06	19.00	19.05	19.00	-0.05	1	2369
10:36:35	19.00	19.05	19.00	-0.05	1	2368
10:36:34	19.00	19.05	19.05	0	2	2367
10:35:54	18.95	19.00	19.00	-0.05	1	2365
10:35:04	19.00	19.05	19.00	-0.05	1	2364
10:34:49	18.90	19.00	19.00	-0.05	1	2363
10:34:19	18.90	19.00	19.00	-0.05	2	2362
10:34:13	18.95	19.00	18.95	-0.10	10	2360
10:34:09	18.95	19.00	18.95	-0.10	1	2350
10:33:47	18.95	19.00	18.95	-0.10	1	2349
10:33:17	18.95	19.00	18.95	-0.10	10	2348
10:33:06	18.95	19.00	19.00	-0.05	1	2338
10:32:25	19.00	19.05	19.00	-0.05	18	2337
10:32:25	19.00	19.05	19.05	0	1	2319
10:31:53	19.05	19.10	19.05	0	1	2318
10:31:44	19.00	19.05	19.05	0	5	2317
10:31:38	19.00	19.05	19.05	0	1	2312
10:31:17	19.00	19.05	19.05	0	1	2311
10:30:52	19.00	19.05	19.05	0	1	2310
10:30:44	19.00	19.05	19.05	0	2	2309
10:30:18	18.95	19.00	19.00	-0.05	1	2307
10:30:15	18.95	19.00	19.00	-0.05	10	2306
10:29:54	18.95	19.00	19.00	-0.05	1	2296
10:28:49	18.90	18.95	18.95	-0.10	2	2295
10:28:37	18.90	18.95	18.95	-0.10	1	2293
10:27:38	18.90	18.95	18.95	-0.10	2	2292
10:27:19	18.90	19.00	18.90	-0.15	2	2290
10:26:58	18.90	19.00	18.90	-0.15	2	2288
10:26:40	18.90	18.95	18.90	-0.15	1	2286
10:26:05	18.95	19.00	18.95	-0.10	5	2285
10:25:12	18.95	19.00	18.95	-0.10	1	2280
10:24:52	19.00	19.05	19.00	-0.05	2	2279
10:24:41	19.00	19.05	19.00	-0.05	1	2277
10:24:40	18.95	19.00	19.00	-0.05	1	2276
10:24:38	18.95	19.00	19.00	-0.05	5	2275
10:24:30	18.95	19.00	19.00	-0.05	1	2270
10:24:24	18.95	19.00	18.95	-0.10	3	2269
10:24:20	18.95	19.00	19.00	-0.05	2	2266
10:23:50	18.95	19.00	18.95	-0.10	5	2264
10:23:20	18.90	18.95	19.00	-0.05	1	2259
10:23:20	18.90	18.95	18.95	-0.10	4	2258
10:23:19	18.90	18.95	18.95	-0.10	5	2254
10:23:17	18.85	18.90	18.90	-0.15	1	2249
10:23:17	18.85	18.90	18.90	-0.15	1	2248
10:23:17	18.85	18.90	18.90	-0.15	5	2247
10:23:16	18.85	18.90	18.90	-0.15	5	2242
10:22:36	18.85	18.90	18.90	-0.15	2	2237
10:22:22	18.85	18.90	18.90	-0.15	1	2235
10:21:04	18.85	18.90	18.90	-0.15	1	2234
10:20:48	18.85	18.90	18.90	-0.15	1	2233
10:20:10	18.85	18.90	18.90	-0.15	1	2232
10:20:05	18.85	18.90	18.90	-0.15	5	2231
10:19:28	18.85	18.90	18.85	-0.20	3	2226
10:18:08	18.85	18.90	18.85	-0.20	2	2223
10:17:54	18.85	18.90	18.85	-0.20	1	2221
10:17:10	18.80	18.85	18.85	-0.20	20	2220
10:17:07	18.80	18.85	18.80	-0.25	1	2200
10:17:07	18.70	18.80	18.80	-0.25	1	2199
10:17:06	18.70	18.80	18.80	-0.25	5	2198
10:16:43	18.70	18.80	18.70	-0.35	5	2193
10:16:43	18.70	18.80	18.70	-0.35	5	2188
10:16:40	18.75	18.80	18.75	-0.30	5	2183
10:14:53	18.75	18.80	18.80	-0.25	1	2178
10:09:38	18.75	18.80	18.75	-0.30	2	2177
10:09:38	18.75	18.80	18.75	-0.30	2	2175
10:07:27	18.75	18.80	18.75	-0.30	1	2173
10:06:57	18.75	18.80	18.75	-0.30	1	2172
10:05:29	18.75	18.80	18.75	-0.30	5	2171
10:04:06	18.75	18.80	18.80	-0.25	1	2166
10:03:35	18.75	18.80	18.80	-0.25	2	2165
10:02:57	18.75	18.80	18.80	-0.25	2	2163
10:01:38	18.75	18.80	18.75	-0.30	1	2161
09:59:52	18.70	18.80	18.80	-0.25	1	2160
09:56:14	18.75	18.80	18.75	-0.30	5	2159
09:53:47	18.80	18.85	18.80	-0.25	1	2154
09:53:38	18.75	18.80	18.80	-0.25	1	2153
09:53:37	18.80	18.85	18.80	-0.25	15	2152
09:53:37	18.75	18.80	18.80	-0.25	5	2137
09:53:31	18.75	18.80	18.80	-0.25	4	2132
09:53:01	18.75	18.80	18.80	-0.25	3	2128
09:52:45	18.75	18.80	18.80	-0.25	1	2125
09:52:26	18.75	18.80	18.80	-0.25	2	2124
09:50:05	18.75	18.80	18.75	-0.30	1	2122
09:49:39	18.75	18.80	18.75	-0.30	1	2121
09:48:30	18.75	18.80	18.75	-0.30	1	2120
09:47:05	18.70	18.80	18.80	-0.25	1	2119
09:45:33	18.65	18.75	18.65	-0.40	5	2118
09:45:32	18.65	18.75	18.65	-0.40	5	2113
09:45:32	18.70	18.80	18.65	-0.40	1	2108
09:45:32	18.70	18.80	18.70	-0.35	4	2107
09:45:21	18.75	18.80	18.75	-0.30	1	2103
09:45:21	18.75	18.80	18.75	-0.30	3	2102
09:44:51	18.70	18.80	18.80	-0.25	1	2099
09:44:46	18.70	18.75	18.75	-0.30	5	2098
09:44:10	18.70	18.75	18.75	-0.30	5	2093
09:43:49	18.65	18.70	18.70	-0.35	1	2088
09:43:47	18.65	18.70	18.70	-0.35	5	2087
09:43:45	18.65	18.70	18.70	-0.35	1	2082
09:41:35	18.70	18.75	18.70	-0.35	5	2081
09:41:35	18.70	18.75	18.70	-0.35	2	2076
09:41:35	18.70	18.75	18.70	-0.35	1	2074
09:41:03	18.70	18.75	18.70	-0.35	1	2073
09:40:43	18.70	18.75	18.75	-0.30	2	2072
09:40:17	18.70	18.75	18.75	-0.30	1	2070
09:39:53	18.75	18.80	18.75	-0.30	2	2069
09:39:35	18.70	18.75	18.75	-0.30	10	2067
09:39:28	18.70	18.75	18.70	-0.35	1	2057
09:38:29	18.65	18.70	18.70	-0.35	1	2056
09:38:05	18.65	18.70	18.70	-0.35	1	2055
09:38:04	18.65	18.70	18.65	-0.40	1	2054
09:37:59	18.65	18.70	18.65	-0.40	3	2053
09:37:43	18.65	18.70	18.65	-0.40	1	2050
09:37:39	18.65	18.70	18.70	-0.35	1	2049
09:37:31	18.65	18.70	18.70	-0.35	1	2048
09:37:25	18.70	18.75	18.70	-0.35	4	2047
09:37:25	18.70	18.75	18.70	-0.35	4	2043
09:36:27	18.70	18.75	18.70	-0.35	1	2039
09:36:18	18.65	18.70	18.70	-0.35	4	2038
09:35:59	18.60	18.65	18.65	-0.40	10	2034
09:35:43	18.60	18.65	18.60	-0.45	1	2024
09:35:41	18.60	18.65	18.65	-0.40	1	2023
09:35:27	18.60	18.65	18.65	-0.40	1	2022
09:35:26	18.65	18.70	18.65	-0.40	19	2021
09:35:14	18.65	18.70	18.70	-0.35	1	2002
09:34:39	18.65	18.70	18.70	-0.35	2	2001
09:34:05	18.65	18.70	18.70	-0.35	1	1999
09:34:05	18.65	18.70	18.70	-0.35	1	1998
09:34:00	18.65	18.70	18.70	-0.35	1	1997
09:33:16	18.60	18.70	18.70	-0.35	1	1996
09:33:15	18.60	18.70	18.70	-0.35	1	1995
09:33:09	18.60	18.70	18.70	-0.35	1	1994
09:33:06	18.60	18.65	18.65	-0.40	2	1993
09:32:41	18.60	18.70	18.60	-0.45	1	1991
09:31:37	18.65	18.70	18.60	-0.45	9	1990
09:31:37	18.65	18.70	18.65	-0.40	1	1981
09:31:33	18.65	18.70	18.65	-0.40	1	1980
09:31:29	18.65	18.70	18.60	-0.45	1	1979
09:31:29	18.65	18.70	18.65	-0.40	2	1978
09:31:25	18.60	18.65	18.65	-0.40	1	1976
09:31:08	18.60	18.65	18.60	-0.45	1	1975
09:31:07	18.60	18.65	18.60	-0.45	2	1974
09:31:07	18.60	18.65	18.60	-0.45	1	1972
09:31:02	18.60	18.65	18.60	-0.45	1	1971
09:30:40	18.60	18.65	18.60	-0.45	1	1970
09:30:35	18.60	18.65	18.60	-0.45	1	1969
09:30:29	18.60	18.65	18.60	-0.45	1	1968
09:30:27	18.60	18.65	18.60	-0.45	1	1967
09:30:10	18.65	18.70	18.65	-0.40	3	1966
09:30:10	18.65	18.70	18.65	-0.40	1	1963
09:30:00	18.65	18.70	18.65	-0.40	2	1962
09:30:00	18.65	18.70	18.65	-0.40	5	1960
09:29:55	18.65	18.70	18.65	-0.40	1	1955
09:29:51	18.65	18.70	18.65	-0.40	5	1954
09:29:50	18.65	18.70	18.70	-0.35	1	1949
09:29:46	18.65	18.70	18.65	-0.40	1	1948
09:29:21	18.65	18.70	18.65	-0.40	2	1947
09:29:05	18.65	18.70	18.65	-0.40	1	1945
09:28:54	18.65	18.70	18.65	-0.40	3	1944
09:28:54	18.65	18.70	18.65	-0.40	9	1941
09:28:53	18.65	18.70	18.70	-0.35	1	1932
09:28:43	18.65	18.70	18.70	-0.35	1	1931
09:28:42	18.70	18.75	18.70	-0.35	1	1930
09:28:29	18.70	18.75	18.70	-0.35	5	1929
09:28:21	18.65	18.70	18.70	-0.35	3	1924
09:28:21	18.65	18.70	18.70	-0.35	5	1921
09:27:37	18.65	18.70	18.65	-0.40	2	1916
09:27:33	18.65	18.70	18.65	-0.40	3	1914
09:27:22	18.65	18.70	18.65	-0.40	2	1911
09:26:26	18.65	18.70	18.65	-0.40	1	1909
09:26:24	18.65	18.70	18.70	-0.35	2	1908
09:26:14	18.65	18.70	18.65	-0.40	1	1906
09:26:06	18.65	18.70	18.65	-0.40	1	1905
09:25:30	18.65	18.70	18.65	-0.40	5	1904
09:25:30	18.65	18.70	18.65	-0.40	5	1899
09:25:30	18.65	18.70	18.65	-0.40	5	1894
09:25:10	18.65	18.70	18.65	-0.40	1	1889
09:25:08	18.65	18.70	18.70	-0.35	1	1888
09:25:05	18.65	18.70	18.70	-0.35	2	1887
09:25:03	18.65	18.70	18.70	-0.35	2	1885
09:25:00	18.65	18.70	18.65	-0.40	2	1883
09:25:00	18.65	18.70	18.65	-0.40	2	1881
09:25:00	18.65	18.70	18.65	-0.40	5	1879
09:24:22	18.65	18.75	18.65	-0.40	2	1874
09:23:59	18.70	18.75	18.70	-0.35	1	1872
09:23:51	18.65	18.75	18.75	-0.30	2	1871
09:23:49	18.70	18.75	18.70	-0.35	3	1869
09:23:29	18.70	18.75	18.70	-0.35	1	1866
09:23:28	18.70	18.75	18.70	-0.35	8	1865
09:23:28	18.70	18.75	18.75	-0.30	3	1857
09:23:28	18.70	18.75	18.70	-0.35	1	1854
09:23:19	18.70	18.75	18.70	-0.35	2	1853
09:23:17	18.70	18.75	18.70	-0.35	1	1851
09:23:16	18.65	18.70	18.70	-0.35	2	1850
09:23:15	18.65	18.70	18.70	-0.35	1	1848
09:23:14	18.65	18.70	18.70	-0.35	5	1847
09:23:11	18.65	18.70	18.70	-0.35	2	1842
09:23:10	18.65	18.70	18.70	-0.35	3	1840
09:23:10	18.65	18.70	18.70	-0.35	20	1837
09:23:08	18.65	18.70	18.70	-0.35	5	1817
09:23:07	18.65	18.70	18.65	-0.40	5	1812
09:23:06	18.65	18.70	18.70	-0.35	2	1807
09:22:48	18.65	18.70	18.70	-0.35	1	1805
09:22:48	18.65	18.70	18.65	-0.40	2	1804
09:22:45	18.65	18.70	18.65	-0.40	2	1802
09:22:44	18.65	18.70	18.65	-0.40	1	1800
09:22:44	18.65	18.70	18.65	-0.40	1	1799
09:22:44	18.65	18.70	18.65	-0.40	1	1798
09:22:43	18.65	18.70	18.65	-0.40	9	1797
09:22:38	18.65	18.70	18.65	-0.40	4	1788
09:22:37	18.65	18.70	18.70	-0.35	5	1784
09:22:32	18.60	18.65	18.65	-0.40	34	1779
09:22:32	18.60	18.65	18.65	-0.40	4	1745
09:22:32	18.60	18.65	18.65	-0.40	1	1741
09:22:32	18.65	18.70	18.65	-0.40	3	1740
09:22:32	18.65	18.70	18.65	-0.40	10	1737
09:22:29	18.65	18.70	18.65	-0.40	3	1727
09:22:27	18.65	18.70	18.65	-0.40	5	1724
09:22:25	18.65	18.70	18.65	-0.40	1	1719
09:22:22	18.65	18.70	18.65	-0.40	1	1718
09:22:18	18.65	18.70	18.65	-0.40	1	1717
09:22:13	18.65	18.70	18.65	-0.40	1	1716
09:22:12	18.65	18.70	18.70	-0.35	1	1715
09:22:10	18.65	18.70	18.65	-0.40	1	1714
09:22:06	18.65	18.70	18.65	-0.40	5	1713
09:21:47	18.70	18.75	18.70	-0.35	8	1708
09:21:45	18.70	18.75	18.70	-0.35	2	1700
09:21:44	18.70	18.75	18.70	-0.35	1	1698
09:21:44	18.70	18.75	18.70	-0.35	1	1697
09:21:41	18.70	18.75	18.70	-0.35	3	1696
09:21:36	18.70	18.75	18.70	-0.35	2	1693
09:21:30	18.70	18.75	18.70	-0.35	1	1691
09:21:28	18.70	18.75	18.70	-0.35	1	1690
09:21:15	18.70	18.75	18.70	-0.35	1	1689
09:21:13	18.70	18.75	18.70	-0.35	1	1688
09:21:11	18.70	18.75	18.70	-0.35	1	1687
09:21:09	18.70	18.75	18.70	-0.35	1	1686
09:21:09	18.70	18.75	18.70	-0.35	1	1685
09:21:06	18.70	18.75	18.70	-0.35	2	1684
09:21:04	18.70	18.75	18.75	-0.30	1	1682
09:21:03	18.70	18.75	18.70	-0.35	1	1681
09:21:03	18.70	18.75	18.70	-0.35	5	1680
09:21:01	18.70	18.75	18.70	-0.35	1	1675
09:20:59	18.70	18.75	18.70	-0.35	1	1674
09:20:59	18.70	18.75	18.70	-0.35	1	1673
09:20:58	18.70	18.75	18.70	-0.35	1	1672
09:20:58	18.70	18.75	18.70	-0.35	1	1671
09:20:56	18.70	18.75	18.70	-0.35	2	1670
09:20:55	18.70	18.75	18.75	-0.30	1	1668
09:20:52	18.70	18.75	18.70	-0.35	15	1667
09:20:48	18.75	18.80	18.75	-0.30	3	1652
09:20:48	18.75	18.80	18.75	-0.30	15	1649
09:20:48	18.80	18.85	18.80	-0.25	62	1634
09:20:48	18.80	18.85	18.80	-0.25	15	1572
09:20:29	18.85	18.90	18.85	-0.20	4	1557
09:20:29	18.85	18.90	18.85	-0.20	1	1553
09:20:16	18.85	18.90	18.85	-0.20	1	1552
09:20:06	18.85	18.90	18.85	-0.20	3	1551
09:19:58	18.85	18.90	18.85	-0.20	3	1548
09:19:48	18.85	18.90	18.85	-0.20	1	1545
09:19:47	18.85	18.90	18.90	-0.15	1	1544
09:19:42	18.85	18.90	18.85	-0.20	6	1543
09:19:39	18.85	18.90	18.85	-0.20	1	1537
09:19:27	18.85	18.90	18.85	-0.20	3	1536
09:19:19	18.90	18.95	18.90	-0.15	2	1533
09:19:19	18.90	18.95	18.90	-0.15	1	1531
09:19:16	18.90	18.95	18.90	-0.15	1	1530
09:19:14	18.90	18.95	18.90	-0.15	1	1529
09:19:11	18.90	18.95	18.90	-0.15	1	1528
09:18:57	18.85	18.90	18.90	-0.15	2	1527
09:18:53	18.85	18.95	18.85	-0.20	2	1525
09:18:53	18.85	18.95	18.85	-0.20	1	1523
09:18:53	18.85	18.95	18.85	-0.20	3	1522
09:18:52	18.90	18.95	18.90	-0.15	4	1519
09:18:50	18.90	18.95	18.90	-0.15	1	1515
09:18:49	18.90	18.95	18.90	-0.15	1	1514
09:18:42	18.90	18.95	18.90	-0.15	1	1513
09:18:38	18.90	18.95	18.90	-0.15	1	1512
09:18:35	18.90	18.95	18.90	-0.15	14	1511
09:18:24	18.90	18.95	18.90	-0.15	4	1497
09:18:21	18.90	18.95	18.90	-0.15	2	1493
09:18:13	18.90	18.95	18.90	-0.15	1	1491
09:18:00	18.90	18.95	18.90	-0.15	2	1490
09:17:53	18.90	18.95	18.95	-0.10	3	1488
09:17:36	18.90	18.95	18.95	-0.10	1	1485
09:17:34	18.90	18.95	18.95	-0.10	1	1484
09:17:33	18.90	19.00	18.90	-0.15	1	1483
09:17:27	18.95	19.00	18.95	-0.10	2	1482
09:17:23	18.90	18.95	18.95	-0.10	1	1480
09:17:21	18.95	19.00	18.95	-0.10	2	1479
09:17:20	18.90	18.95	18.95	-0.10	1	1477
09:17:20	18.90	18.95	18.95	-0.10	1	1476
09:17:20	18.95	19.00	18.95	-0.10	9	1475
09:17:19	18.95	19.00	18.95	-0.10	1	1466
09:17:16	18.95	19.00	18.95	-0.10	3	1465
09:17:14	18.95	19.00	18.95	-0.10	1	1462
09:17:12	18.95	19.00	18.95	-0.10	2	1461
09:17:03	18.95	19.00	18.95	-0.10	1	1459
09:17:02	18.95	19.00	18.95	-0.10	2	1458
09:16:56	18.95	19.00	18.95	-0.10	1	1456
09:16:55	18.95	19.00	18.95	-0.10	1	1455
09:16:52	18.95	19.00	18.95	-0.10	1	1454
09:16:47	18.95	19.00	18.95	-0.10	1	1453
09:16:45	19.00	19.05	19.00	-0.05	1	1452
09:16:41	19.00	19.05	19.00	-0.05	8	1451
09:16:21	19.00	19.05	19.00	-0.05	2	1443
09:16:20	19.00	19.05	19.00	-0.05	5	1441
09:16:18	19.00	19.05	19.05	0	5	1436
09:16:16	19.00	19.05	19.05	0	1	1431
09:16:06	19.00	19.05	19.00	-0.05	1	1430
09:16:06	19.00	19.05	19.00	-0.05	1	1429
09:16:01	19.00	19.05	19.00	-0.05	10	1428
09:15:59	19.00	19.05	19.00	-0.05	1	1418
09:15:56	19.00	19.05	19.00	-0.05	1	1417
09:15:46	19.05	19.10	19.05	0	1	1416
09:15:42	19.00	19.05	19.00	-0.05	2	1415
09:15:33	19.05	19.10	19.05	0	7	1413
09:15:30	19.05	19.10	19.05	0	5	1406
09:15:00	19.05	19.10	19.10	+0.05	1	1401
09:15:00	19.05	19.10	19.05	0	1	1400
09:15:00	19.05	19.10	19.05	0	5	1399
09:14:53	19.10	19.15	19.10	+0.05	17	1394
09:14:53	19.10	19.15	19.10	+0.05	8	1377
09:14:50	19.10	19.15	19.15	+0.10	1	1369
09:14:26	19.15	19.20	19.15	+0.10	7	1368
09:14:21	19.15	19.20	19.15	+0.10	3	1361
09:14:15	19.15	19.20	19.15	+0.10	1	1358
09:14:14	19.10	19.15	19.15	+0.10	1	1357
09:14:08	19.10	19.15	19.15	+0.10	1	1356
09:14:05	19.10	19.15	19.15	+0.10	1	1355
09:14:05	19.15	19.20	19.15	+0.10	11	1354
09:13:57	19.15	19.20	19.15	+0.10	1	1343
09:13:42	19.15	19.20	19.15	+0.10	1	1342
09:13:40	19.15	19.20	19.20	+0.15	2	1341
09:13:37	19.15	19.20	19.15	+0.10	2	1339
09:13:21	19.10	19.15	19.15	+0.10	7	1337
09:13:10	19.10	19.15	19.10	+0.05	2	1330
09:12:50	19.10	19.15	19.10	+0.05	1	1328
09:12:46	19.10	19.15	19.15	+0.10	1	1327
09:12:37	19.10	19.15	19.15	+0.10	3	1326
09:12:33	19.15	19.20	19.15	+0.10	4	1323
09:12:25	19.15	19.20	19.15	+0.10	1	1319
09:12:22	19.15	19.20	19.15	+0.10	2	1318
09:12:10	19.15	19.20	19.15	+0.10	6	1316
09:12:10	19.15	19.20	19.15	+0.10	1	1310
09:12:01	19.15	19.20	19.15	+0.10	1	1309
09:12:01	19.15	19.20	19.15	+0.10	3	1308
09:11:48	19.10	19.15	19.15	+0.10	3	1305
09:11:39	19.10	19.15	19.15	+0.10	1	1302
09:11:38	19.10	19.15	19.15	+0.10	1	1301
09:11:38	19.15	19.20	19.15	+0.10	1	1300
09:11:28	19.15	19.20	19.15	+0.10	2	1299
09:11:27	19.15	19.20	19.15	+0.10	1	1297
09:11:27	19.15	19.20	19.15	+0.10	2	1296
09:11:18	19.10	19.20	19.10	+0.05	1	1294
09:11:17	19.15	19.20	19.15	+0.10	1	1293
09:11:17	19.10	19.15	19.15	+0.10	3	1292
09:11:16	19.10	19.15	19.15	+0.10	1	1289
09:11:14	19.10	19.15	19.15	+0.10	2	1288
09:11:10	19.10	19.15	19.15	+0.10	2	1286
09:11:09	19.10	19.15	19.15	+0.10	1	1284
09:11:06	19.10	19.15	19.15	+0.10	1	1283
09:11:03	19.10	19.15	19.15	+0.10	3	1282
09:10:56	19.10	19.15	19.15	+0.10	1	1279
09:10:50	19.10	19.15	19.15	+0.10	1	1278
09:10:48	19.10	19.15	19.15	+0.10	1	1277
09:10:40	19.10	19.15	19.15	+0.10	1	1276
09:10:33	19.10	19.15	19.10	+0.05	1	1275
09:10:20	19.10	19.15	19.15	+0.10	1	1274
09:10:19	19.10	19.15	19.10	+0.05	1	1273
09:10:19	19.10	19.15	19.10	+0.05	2	1272
09:10:18	19.10	19.15	19.10	+0.05	2	1270
09:10:01	19.10	19.15	19.10	+0.05	1	1268
09:10:01	19.05	19.10	19.10	+0.05	5	1267
09:10:01	19.05	19.10	19.10	+0.05	2	1262
09:10:01	19.05	19.10	19.10	+0.05	10	1260
09:10:00	19.05	19.10	19.10	+0.05	1	1250
09:10:00	19.10	19.15	19.10	+0.05	1	1249
09:09:59	19.10	19.15	19.10	+0.05	3	1248
09:09:52	19.10	19.15	19.10	+0.05	1	1245
09:09:52	19.10	19.15	19.10	+0.05	1	1244
09:09:50	19.10	19.15	19.15	+0.10	2	1243
09:09:50	19.10	19.15	19.15	+0.10	1	1241
09:09:49	19.10	19.15	19.10	+0.05	5	1240
09:09:45	19.10	19.15	19.15	+0.10	1	1235
09:09:45	19.10	19.15	19.15	+0.10	1	1234
09:09:44	19.15	19.20	19.15	+0.10	6	1233
09:09:43	19.15	19.20	19.15	+0.10	1	1227
09:09:32	19.15	19.20	19.15	+0.10	1	1226
09:09:30	19.15	19.20	19.15	+0.10	1	1225
09:09:27	19.15	19.20	19.15	+0.10	1	1224
09:09:27	19.15	19.20	19.15	+0.10	1	1223
09:09:24	19.15	19.20	19.15	+0.10	1	1222
09:09:23	19.15	19.20	19.15	+0.10	2	1221
09:09:18	19.15	19.20	19.15	+0.10	1	1219
09:09:13	19.15	19.20	19.15	+0.10	1	1218
09:09:12	19.20	19.25	19.20	+0.15	25	1217
09:09:10	19.20	19.25	19.20	+0.15	1	1192
09:09:10	19.20	19.25	19.20	+0.15	1	1191
09:09:06	19.25	19.30	19.25	+0.20	1	1190
09:09:06	19.25	19.30	19.25	+0.20	1	1189
09:09:06	19.25	19.30	19.25	+0.20	1	1188
09:08:58	19.20	19.25	19.25	+0.20	8	1187
09:08:50	19.20	19.25	19.25	+0.20	3	1179
09:08:49	19.25	19.30	19.25	+0.20	4	1176
09:08:49	19.25	19.30	19.25	+0.20	30	1172
09:08:42	19.30	19.35	19.30	+0.25	13	1142
09:08:42	19.30	19.35	19.30	+0.25	2	1129
09:08:42	19.30	19.35	19.30	+0.25	2	1127
09:08:42	19.30	19.35	19.30	+0.25	7	1125
09:08:41	19.30	19.35	19.35	+0.30	1	1118
09:08:35	19.35	19.40	19.35	+0.30	6	1117
09:08:30	19.35	19.40	19.35	+0.30	8	1111
09:08:29	19.35	19.40	19.40	+0.35	2	1103
09:08:24	19.35	19.40	19.40	+0.35	1	1101
09:08:21	19.35	19.40	19.40	+0.35	1	1100
09:08:10	19.35	19.40	19.40	+0.35	1	1099
09:07:52	19.40	19.45	19.40	+0.35	1	1098
09:07:43	19.35	19.40	19.40	+0.35	1	1097
09:07:38	19.35	19.45	19.35	+0.30	1	1096
09:07:36	19.35	19.40	19.40	+0.35	1	1095
09:07:36	19.30	19.40	19.40	+0.35	2	1094
09:07:30	19.30	19.35	19.35	+0.30	1	1092
09:07:30	19.30	19.35	19.35	+0.30	1	1091
09:07:26	19.30	19.35	19.35	+0.30	1	1090
09:07:23	19.30	19.35	19.30	+0.25	2	1089
09:07:21	19.25	19.30	19.30	+0.25	3	1087
09:07:16	19.25	19.30	19.30	+0.25	3	1084
09:07:15	19.30	19.35	19.30	+0.25	28	1081
09:07:15	19.30	19.35	19.30	+0.25	1	1053
09:07:06	19.30	19.35	19.30	+0.25	1	1052
09:07:05	19.30	19.35	19.35	+0.30	2	1051
09:07:03	19.35	19.40	19.35	+0.30	3	1049
09:06:59	19.30	19.35	19.35	+0.30	1	1046
09:06:59	19.30	19.35	19.35	+0.30	2	1045
09:06:59	19.30	19.40	19.40	+0.35	1	1043
09:06:52	19.35	19.40	19.35	+0.30	1	1042
09:06:46	19.30	19.35	19.35	+0.30	1	1041
09:06:46	19.30	19.35	19.30	+0.25	3	1040
09:06:39	19.30	19.35	19.30	+0.25	1	1037
09:06:38	19.30	19.35	19.30	+0.25	2	1036
09:06:35	19.25	19.30	19.30	+0.25	4	1034
09:06:31	19.25	19.30	19.25	+0.20	2	1030
09:06:31	19.25	19.30	19.25	+0.20	2	1028
09:06:25	19.25	19.30	19.25	+0.20	1	1026
09:06:24	19.25	19.30	19.25	+0.20	1	1025
09:06:17	19.25	19.35	19.25	+0.20	3	1024
09:06:15	19.25	19.30	19.30	+0.25	2	1021
09:06:13	19.25	19.30	19.25	+0.20	5	1019
09:06:13	19.25	19.30	19.30	+0.25	1	1014
09:06:11	19.25	19.30	19.30	+0.25	1	1013
09:06:07	19.25	19.30	19.30	+0.25	1	1012
09:06:06	19.30	19.40	19.30	+0.25	1	1011
09:06:06	19.30	19.40	19.30	+0.25	1	1010
09:06:04	19.30	19.40	19.30	+0.25	1	1009
09:06:03	19.30	19.40	19.30	+0.25	1	1008
09:06:02	19.30	19.40	19.40	+0.35	1	1007
09:06:02	19.35	19.45	19.35	+0.30	3	1006
09:06:02	19.30	19.35	19.40	+0.35	3	1003
09:06:02	19.30	19.35	19.35	+0.30	2	1000
09:05:55	19.25	19.30	19.30	+0.25	1	998
09:05:55	19.25	19.30	19.30	+0.25	1	997
09:05:54	19.25	19.30	19.30	+0.25	1	996
09:05:54	19.25	19.30	19.30	+0.25	2	995
09:05:53	19.30	19.35	19.30	+0.25	1	993
09:05:53	19.30	19.35	19.30	+0.25	1	992
09:05:53	19.30	19.35	19.30	+0.25	10	991
09:05:48	19.30	19.35	19.30	+0.25	1	981
09:05:47	19.30	19.35	19.30	+0.25	3	980
09:05:45	19.30	19.35	19.35	+0.30	1	977
09:05:43	19.35	19.40	19.35	+0.30	58	976
09:05:43	19.35	19.40	19.35	+0.30	2	918
09:05:43	19.35	19.40	19.35	+0.30	1	916
09:05:42	19.35	19.40	19.35	+0.30	8	915
09:05:41	19.35	19.40	19.35	+0.30	10	907
09:05:39	19.35	19.40	19.35	+0.30	1	897
09:05:36	19.35	19.40	19.40	+0.35	1	896
09:05:35	19.35	19.40	19.35	+0.30	10	895
09:05:35	19.40	19.45	19.40	+0.35	31	885
09:05:35	19.40	19.45	19.45	+0.40	1	854
09:05:34	19.40	19.45	19.45	+0.40	1	853
09:05:32	19.40	19.45	19.45	+0.40	1	852
09:05:32	19.40	19.45	19.45	+0.40	1	851
09:05:31	19.45	19.50	19.45	+0.40	5	850
09:05:26	19.40	19.45	19.45	+0.40	2	845
09:05:26	19.45	19.50	19.45	+0.40	1	843
09:05:26	19.40	19.50	19.40	+0.35	1	842
09:05:26	19.40	19.50	19.40	+0.35	10	841
09:05:23	19.40	19.50	19.50	+0.45	4	831
09:05:22	19.40	19.50	19.40	+0.35	1	827
09:05:22	19.45	19.50	19.45	+0.40	1	826
09:05:20	19.40	19.45	19.45	+0.40	1	825
09:05:19	19.40	19.45	19.45	+0.40	1	824
09:05:18	19.40	19.45	19.45	+0.40	1	823
09:05:17	19.40	19.45	19.45	+0.40	1	822
09:05:15	19.40	19.45	19.45	+0.40	1	821
09:05:12	19.45	19.50	19.45	+0.40	12	820
09:05:12	19.45	19.50	19.50	+0.45	1	808
09:05:08	19.50	19.55	19.50	+0.45	2	807
09:05:08	19.50	19.60	19.50	+0.45	1	805
09:05:05	19.45	19.55	19.45	+0.40	1	804
09:05:05	19.45	19.60	19.45	+0.40	6	803
09:05:04	19.50	19.60	19.50	+0.45	2	797
09:05:03	19.45	19.50	19.55	+0.50	3	795
09:05:03	19.45	19.50	19.50	+0.45	7	792
09:05:02	19.45	19.50	19.50	+0.45	1	785
09:05:01	19.45	19.50	19.50	+0.45	1	784
09:04:58	19.45	19.50	19.50	+0.45	1	783
09:04:58	19.40	19.50	19.50	+0.45	1	782
09:04:55	19.45	19.55	19.40	+0.35	2	781
09:04:55	19.45	19.55	19.45	+0.40	3	779
09:04:55	19.40	19.50	19.50	+0.45	5	776
09:04:54	19.40	19.50	19.50	+0.45	5	771
09:04:52	19.45	19.50	19.45	+0.40	6	766
09:04:51	19.50	19.55	19.50	+0.45	1	760
09:04:51	19.50	19.60	19.50	+0.45	4	759
09:04:45	19.45	19.50	19.50	+0.45	1	755
09:04:45	19.45	19.55	19.55	+0.50	4	754
09:04:44	19.50	19.55	19.50	+0.45	5	750
09:04:44	19.50	19.55	19.50	+0.45	1	745
09:04:44	19.50	19.55	19.50	+0.45	1	744
09:04:43	19.50	19.55	19.50	+0.45	1	743
09:04:37	19.45	19.50	19.50	+0.45	2	742
09:04:37	19.45	19.50	19.45	+0.40	1	740
09:04:37	19.45	19.50	19.50	+0.45	1	739
09:04:36	19.45	19.50	19.50	+0.45	1	738
09:04:35	19.40	19.45	19.45	+0.40	1	737
09:04:34	19.40	19.45	19.45	+0.40	1	736
09:04:33	19.40	19.45	19.45	+0.40	2	735
09:04:31	19.40	19.45	19.35	+0.30	4	733
09:04:31	19.40	19.45	19.40	+0.35	1	729
09:04:30	19.40	19.45	19.40	+0.35	1	728
09:04:30	19.35	19.45	19.45	+0.40	2	727
09:04:30	19.40	19.45	19.40	+0.35	1	725
09:04:28	19.40	19.45	19.45	+0.40	1	724
09:04:27	19.40	19.45	19.40	+0.35	1	723
09:04:25	19.40	19.45	19.45	+0.40	1	722
09:04:24	19.30	19.40	19.40	+0.35	1	721
09:04:23	19.30	19.40	19.40	+0.35	1	720
09:04:21	19.40	19.50	19.40	+0.35	1	719
09:04:20	19.40	19.50	19.50	+0.45	2	718
09:04:18	19.40	19.50	19.50	+0.45	1	716
09:04:16	19.40	19.50	19.40	+0.35	2	715
09:04:15	19.40	19.50	19.50	+0.45	1	713
09:04:14	19.40	19.50	19.50	+0.45	3	712
09:04:12	19.40	19.50	19.50	+0.45	2	709
09:04:12	19.45	19.55	19.45	+0.40	7	707
09:04:12	19.45	19.55	19.45	+0.40	3	700
09:04:10	19.50	19.55	19.50	+0.45	1	697
09:04:07	19.50	19.55	19.50	+0.45	1	696
09:04:02	19.45	19.55	19.55	+0.50	1	695
09:03:59	19.40	19.60	19.60	+0.55	2	694
09:03:58	19.40	19.60	19.40	+0.35	1	692
09:03:58	19.45	19.65	19.45	+0.40	5	691
09:03:58	19.45	19.70	19.35	+0.30	9	686
09:03:58	19.45	19.70	19.40	+0.35	5	677
09:03:58	19.45	19.70	19.45	+0.40	10	672
09:03:58	19.65	19.75	19.45	+0.40	9	662
09:03:58	19.65	19.75	19.50	+0.45	5	653
09:03:58	19.65	19.75	19.55	+0.50	6	648
09:03:58	19.65	19.75	19.60	+0.55	6	642
09:03:58	19.65	19.75	19.65	+0.60	9	636
09:03:58	19.65	19.70	19.70	+0.65	2	627
09:03:57	19.70	19.75	19.70	+0.65	17	625
09:03:57	19.70	19.75	19.75	+0.70	1	608
09:03:56	19.75	19.80	19.75	+0.70	1	607
09:03:54	19.75	19.80	19.75	+0.70	1	606
09:03:54	19.80	19.85	19.80	+0.75	2	605
09:03:54	19.80	19.85	19.85	+0.80	1	603
09:03:52	19.80	19.85	19.80	+0.75	1	602
09:03:52	19.80	19.85	19.80	+0.75	1	601
09:03:51	19.80	19.85	19.80	+0.75	2	600
09:03:48	19.75	19.80	19.85	+0.80	1	598
09:03:48	19.75	19.80	19.80	+0.75	1	597
09:03:47	19.70	19.80	19.80	+0.75	8	596
09:03:47	19.70	19.80	19.70	+0.65	1	588
09:03:47	19.75	19.80	19.70	+0.65	4	587
09:03:47	19.75	19.80	19.75	+0.70	1	583
09:03:45	19.75	19.80	19.75	+0.70	1	582
09:03:45	19.75	19.80	19.80	+0.75	2	581
09:03:45	19.75	19.80	19.80	+0.75	7	579
09:03:45	20.95	--	19.80	+0.75	61	572
09:01:45	19.45	19.55	19.70	+0.65	2	511
09:01:45	19.45	19.55	19.65	+0.60	4	509
09:01:45	19.45	19.55	19.60	+0.55	15	505
09:01:45	19.45	19.55	19.55	+0.50	1	490
09:01:45	19.45	19.55	19.55	+0.50	1	489
09:01:45	19.40	19.55	19.60	+0.55	3	488
09:01:45	19.40	19.55	19.55	+0.50	2	485
09:01:44	19.45	19.55	19.60	+0.55	2	483
09:01:44	19.45	19.55	19.55	+0.50	3	481
09:01:44	19.40	19.55	19.60	+0.55	3	478
09:01:44	19.40	19.55	19.55	+0.50	2	475
09:01:43	19.40	19.50	19.55	+0.50	1	473
09:01:43	19.40	19.50	19.50	+0.45	4	472
09:01:43	19.40	19.50	19.40	+0.35	1	468
09:01:42	19.35	19.45	19.55	+0.50	6	467
09:01:42	19.35	19.45	19.50	+0.45	7	461
09:01:42	19.35	19.45	19.45	+0.40	7	454
09:01:42	19.35	19.45	19.45	+0.40	2	447
09:01:42	19.40	19.50	19.40	+0.35	9	445
09:01:41	19.45	19.50	19.45	+0.40	1	436
09:01:41	19.45	19.50	19.45	+0.40	1	435
09:01:40	19.45	19.55	19.45	+0.40	9	434
09:01:40	19.50	19.55	19.50	+0.45	1	425
09:01:39	19.50	19.55	19.50	+0.45	3	424
09:01:39	19.50	19.55	19.50	+0.45	2	421
09:01:39	19.45	19.50	19.60	+0.55	5	419
09:01:39	19.45	19.50	19.55	+0.50	3	414
09:01:39	19.45	19.50	19.50	+0.45	2	411
09:01:38	19.45	19.50	19.50	+0.45	1	409
09:01:38	19.50	19.55	19.50	+0.45	2	408
09:01:37	19.45	19.50	19.50	+0.45	1	406
09:01:37	19.45	19.50	19.50	+0.45	2	405
09:01:37	19.45	19.50	19.50	+0.45	1	403
09:01:37	19.45	19.50	19.50	+0.45	3	402
09:01:37	19.45	19.50	19.45	+0.40	1	399
09:01:36	19.45	19.50	19.50	+0.45	10	398
09:01:34	19.45	19.50	19.50	+0.45	3	388
09:01:33	19.40	19.50	19.50	+0.45	1	385
09:01:28	19.35	19.45	19.45	+0.40	8	384
09:01:28	19.35	19.45	19.45	+0.40	2	376
09:01:27	19.35	19.40	19.40	+0.35	15	374
09:01:27	19.35	19.40	19.40	+0.35	5	359
09:01:26	19.35	19.40	19.40	+0.35	1	354
09:01:23	19.30	19.35	19.35	+0.30	1	353
09:01:20	19.30	19.35	19.35	+0.30	5	352
09:01:19	19.25	19.30	19.30	+0.25	2	347
09:01:17	19.25	19.30	19.30	+0.25	10	345
09:01:17	19.25	19.30	19.25	+0.20	2	335
09:01:16	19.20	19.30	19.30	+0.25	1	333
09:01:15	19.20	19.25	19.30	+0.25	2	332
09:01:15	19.20	19.25	19.25	+0.20	8	330
09:01:15	19.15	19.25	19.25	+0.20	2	322
09:01:14	19.15	19.25	19.15	+0.10	4	320
09:01:14	19.15	19.25	19.25	+0.20	3	316
09:01:14	19.20	19.25	19.20	+0.15	2	313
09:01:14	19.20	19.30	19.20	+0.15	7	311
09:01:14	19.25	19.30	19.25	+0.20	1	304
09:01:14	19.25	19.30	19.25	+0.20	1	303
09:01:12	19.25	19.30	19.30	+0.25	1	302
09:01:11	19.25	19.30	19.30	+0.25	1	301
09:01:11	19.25	19.30	19.30	+0.25	1	300
09:01:08	19.20	19.30	19.30	+0.25	5	299
09:01:08	19.20	19.30	19.30	+0.25	1	294
09:01:07	19.20	19.30	19.20	+0.15	3	293
09:01:05	19.20	19.30	19.30	+0.25	5	290
09:01:04	19.20	19.30	19.30	+0.25	1	285
09:01:04	19.20	19.25	19.25	+0.20	3	284
09:01:00	19.15	19.20	19.20	+0.15	1	281
09:01:00	19.15	19.20	19.20	+0.15	2	280
09:00:59	19.15	19.20	19.20	+0.15	4	278
09:00:56	19.20	19.25	19.20	+0.15	1	274
09:00:56	19.20	19.25	19.20	+0.15	1	273
09:00:56	19.10	19.20	19.20	+0.15	2	272
09:00:56	19.10	19.20	19.20	+0.15	10	270
09:00:55	19.15	19.25	19.15	+0.10	7	260
09:00:55	19.15	19.20	19.20	+0.15	2	253
09:00:53	19.15	19.20	19.20	+0.15	1	251
09:00:48	19.10	19.15	19.15	+0.10	9	250
09:00:44	19.05	19.10	19.10	+0.05	2	241
09:00:44	19.05	19.10	19.10	+0.05	3	239
09:00:40	19.00	19.05	19.05	0	6	236
09:00:35	19.00	19.05	19.00	-0.05	2	230
09:00:31	18.95	19.05	19.05	0	1	228
09:00:29	19.00	19.05	19.00	-0.05	2	227
09:00:23	18.95	19.00	19.00	-0.05	1	225
09:00:23	18.95	19.00	19.00	-0.05	1	224
09:00:18	18.85	18.90	18.90	-0.15	5	223
09:00:17	18.80	18.90	18.90	-0.15	3	218
09:00:16	18.80	18.90	18.90	-0.15	2	215
09:00:14	18.80	18.85	18.85	-0.20	15	213
09:00:14	18.80	18.85	18.80	-0.25	4	198
09:00:14	18.80	18.85	18.80	-0.25	1	194
09:00:14	18.90	19.00	18.85	-0.20	1	193
09:00:14	18.90	19.00	18.90	-0.15	1	192
09:00:14	18.90	19.00	18.90	-0.15	3	191
09:00:14	18.95	19.05	18.95	-0.10	5	188
09:00:14	19.00	19.10	19.00	-0.05	63	183
09:00:14	19.05	19.10	19.05	0	8	120
09:00:14	--	--	19.05	0	112	112

　

其他人也逛...

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

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

【NIKE】AIR FORCE 1 07 男女休閒鞋

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

SHISEIDO資生堂百優精純乳霜(75ml)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 17 Pro Max (256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值3,000元

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Calvin Klein Bold Logo Boxer 男內褲輕盈合身四角/平口褲/CK內褲-二款任選

【美股盤後】預期聯準會持續降...

友達ADR5日下跌0.02美元跌幅0.5...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧中華電信ADR5日上漲0.46美元漲...
‧證交所打造12月限定打卡點創新...
‧【能源盤後】油價上漲週線收紅☆

加密貨幣

比特幣BTC	89680.93	-2,452.72	-2.66%
以太幣ETH	3051.17	-83.19	-2.65%
瑞波幣XRP	2.04	-0.06	-2.73%
比特幣現金BCH	585.16	10.44	1.82%
萊特幣LTC	81.17	-2.40	-2.87%
卡達幣ADA	0.416769	-0.02	-5.16%
波場幣TRX	0.287565	0.00	0.52%
恆星幣XLM	0.240968	-0.01	-4.38%

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。