最新[公告] 中天:公告子公司中天(上海)生物科技有限公司新藥上市後臨床試驗(計畫編號:ON101CLCT06)，今日依計畫書完成療效分析，因安全性良好、顯著療效，外部獨立數據監察委員會建議提前終止試驗。熱門蘋果App Store防堵詐欺　去年攔阻逾695億潛在交易

更新報價

羅　昇 (8374) 電機機械上市明基友達集團

96.90 ▼-5.10 -5.00% 2.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.10	3,004	96.80	5	97.00	27	102.00	102.00	95.30	102.00

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	96.80	97.00	96.90	-5.10	11	3004
13:30:00	96.90	97.00	96.90	-5.10	129	2993
13:24:42	97.00	97.10	97.10	-4.90	1	2864
13:24:35	97.00	97.10	97.00	-5.00	1	2863
13:24:34	97.00	97.10	97.00	-5.00	1	2862
13:24:33	97.00	97.10	97.00	-5.00	1	2861
13:24:32	97.00	97.10	97.10	-4.90	1	2860
13:24:29	97.00	97.10	97.00	-5.00	1	2859
13:24:19	96.90	97.10	96.90	-5.10	1	2858
13:24:19	96.90	97.10	97.10	-4.90	2	2857
13:24:18	96.90	97.00	97.00	-5.00	1	2855
13:24:13	96.90	97.00	96.90	-5.10	1	2854
13:24:06	96.90	97.00	97.00	-5.00	1	2853
13:24:04	96.90	97.00	97.00	-5.00	1	2852
13:23:48	96.90	97.00	97.00	-5.00	1	2851
13:23:47	96.90	97.00	97.00	-5.00	1	2850
13:23:47	96.90	97.00	97.00	-5.00	5	2849
13:23:45	96.70	96.90	96.90	-5.10	17	2844
13:23:45	96.70	96.90	96.90	-5.10	3	2827
13:23:36	96.70	96.80	96.80	-5.20	16	2824
13:23:31	96.70	96.80	96.70	-5.30	1	2808
13:23:17	96.60	96.80	96.80	-5.20	1	2807
13:23:17	96.60	96.70	96.70	-5.30	11	2806
13:23:07	96.60	96.70	96.60	-5.40	1	2795
13:22:59	96.60	96.80	96.60	-5.40	3	2794
13:22:59	96.60	96.80	96.80	-5.20	1	2791
13:22:43	96.60	96.70	96.70	-5.30	4	2790
13:22:39	96.50	96.60	96.60	-5.40	2	2786
13:22:37	96.50	96.70	96.70	-5.30	1	2784
13:22:33	96.50	96.60	96.60	-5.40	1	2783
13:22:29	96.50	96.70	96.70	-5.30	1	2782
13:22:23	96.50	96.60	96.60	-5.40	1	2781
13:22:19	96.50	96.70	96.70	-5.30	1	2780
13:22:15	96.50	96.60	96.60	-5.40	2	2779
13:22:03	96.50	96.70	96.50	-5.50	2	2777
13:21:34	96.50	96.70	96.50	-5.50	1	2775
13:21:24	96.70	96.80	96.70	-5.30	3	2774
13:21:20	96.70	96.80	96.70	-5.30	1	2771
13:21:15	96.70	96.80	96.70	-5.30	1	2770
13:21:15	96.50	96.60	96.70	-5.30	6	2769
13:21:15	96.50	96.60	96.60	-5.40	3	2763
13:21:09	96.50	96.60	96.60	-5.40	1	2760
13:21:01	96.50	96.60	96.60	-5.40	1	2759
13:20:37	96.50	96.60	96.50	-5.50	3	2758
13:20:31	96.50	96.70	96.50	-5.50	2	2755
13:20:17	96.50	96.70	96.50	-5.50	9	2753
13:20:13	96.50	96.70	96.50	-5.50	1	2744
13:20:05	96.50	96.80	96.50	-5.50	1	2743
13:19:55	96.50	96.70	96.80	-5.20	2	2742
13:19:55	96.50	96.70	96.70	-5.30	3	2740
13:19:51	96.50	96.60	96.70	-5.30	4	2737
13:19:51	96.50	96.60	96.60	-5.40	1	2733
13:19:51	96.50	96.60	96.60	-5.40	1	2732
13:19:46	96.50	96.60	96.70	-5.30	2	2731
13:19:46	96.50	96.60	96.60	-5.40	3	2729
13:19:39	96.50	96.60	96.60	-5.40	2	2726
13:19:20	96.50	96.60	96.70	-5.30	1	2724
13:19:20	96.50	96.60	96.60	-5.40	1	2723
13:19:10	96.50	96.60	96.70	-5.30	1	2722
13:19:10	96.50	96.60	96.60	-5.40	1	2721
13:17:40	96.50	96.70	96.70	-5.30	2	2720
13:17:32	96.50	96.60	96.60	-5.40	1	2718
13:17:29	96.50	96.60	96.60	-5.40	1	2717
13:17:23	96.50	96.60	96.60	-5.40	1	2716
13:17:14	96.50	96.70	96.50	-5.50	1	2715
13:17:03	96.50	96.60	96.60	-5.40	2	2714
13:17:00	96.50	96.70	96.70	-5.30	1	2712
13:16:59	96.60	96.70	96.60	-5.40	1	2711
13:16:56	96.60	96.70	96.60	-5.40	3	2710
13:16:41	96.50	96.70	96.70	-5.30	1	2707
13:16:41	96.50	96.60	96.70	-5.30	1	2706
13:16:41	96.50	96.60	96.60	-5.40	4	2705
13:16:36	96.50	96.60	96.60	-5.40	5	2701
13:16:26	96.40	96.50	96.60	-5.40	3	2696
13:16:26	96.40	96.50	96.50	-5.50	2	2693
13:16:26	96.40	96.50	96.50	-5.50	1	2691
13:16:07	96.40	96.50	96.50	-5.50	1	2690
13:15:46	96.40	96.50	96.50	-5.50	1	2689
13:15:40	96.40	96.50	96.40	-5.60	1	2688
13:15:39	96.40	96.50	96.50	-5.50	1	2687
13:15:37	96.40	96.50	96.50	-5.50	2	2686
13:15:37	96.40	96.50	96.40	-5.60	3	2684
13:15:32	96.40	96.50	96.40	-5.60	5	2681
13:14:47	96.40	96.50	96.40	-5.60	1	2676
13:14:39	96.40	96.50	96.40	-5.60	1	2675
13:14:24	96.40	96.50	96.40	-5.60	1	2674
13:13:41	96.40	96.50	96.50	-5.50	2	2673
13:13:33	96.40	96.50	96.50	-5.50	2	2671
13:13:32	96.40	96.50	96.40	-5.60	8	2669
13:12:51	96.50	96.60	96.50	-5.50	1	2661
13:12:20	96.40	96.60	96.60	-5.40	2	2660
13:12:14	96.40	96.50	96.50	-5.50	4	2658
13:12:14	96.40	96.50	96.50	-5.50	2	2654
13:11:29	96.30	96.40	96.50	-5.50	1	2652
13:11:29	96.30	96.40	96.40	-5.60	2	2651
13:11:11	96.30	96.40	96.30	-5.70	1	2649
13:10:56	96.20	96.30	96.30	-5.70	1	2648
13:09:33	96.20	96.50	96.20	-5.80	2	2647
13:09:18	96.30	96.50	96.30	-5.70	1	2645
13:09:05	96.10	96.30	96.30	-5.70	3	2644
13:08:55	96.10	96.20	96.20	-5.80	2	2641
13:08:25	96.10	96.20	96.20	-5.80	2	2639
13:08:01	96.10	96.20	96.20	-5.80	2	2637
13:07:40	96.20	96.30	96.20	-5.80	1	2635
13:07:30	96.10	96.20	96.20	-5.80	1	2634
13:07:26	96.10	96.20	96.20	-5.80	1	2633
13:07:08	96.10	96.20	96.20	-5.80	1	2632
13:07:07	96.10	96.20	96.20	-5.80	1	2631
13:06:35	96.10	96.30	96.30	-5.70	1	2630
13:06:08	96.00	96.30	96.30	-5.70	3	2629
13:06:06	95.90	96.30	96.30	-5.70	1	2626
13:05:56	95.90	96.30	96.30	-5.70	1	2625
13:05:43	95.90	96.00	96.00	-6.00	7	2624
13:05:43	95.90	96.00	96.00	-6.00	1	2617
13:05:43	96.00	96.10	96.00	-6.00	1	2616
13:05:42	96.00	96.10	96.00	-6.00	1	2615
13:05:22	96.00	96.30	96.00	-6.00	2	2614
13:05:06	96.10	96.30	96.10	-5.90	1	2612
13:05:01	96.20	96.30	96.20	-5.80	1	2611
13:04:03	95.90	96.20	96.20	-5.80	1	2610
13:03:43	95.80	95.90	95.90	-6.10	1	2609
13:03:43	95.90	96.20	95.90	-6.10	1	2608
13:03:16	95.90	96.40	95.90	-6.10	6	2607
13:03:14	96.20	96.50	96.10	-5.90	5	2601
13:03:14	96.20	96.50	96.20	-5.80	3	2596
13:03:13	96.20	96.40	96.40	-5.60	1	2593
13:03:10	96.20	96.40	96.40	-5.60	1	2592
13:02:34	96.00	96.30	96.40	-5.60	2	2591
13:02:34	96.00	96.30	96.30	-5.70	3	2589
13:02:21	95.90	96.20	96.20	-5.80	2	2586
13:02:07	95.80	96.10	96.30	-5.70	1	2584
13:02:07	95.80	96.10	96.20	-5.80	3	2583
13:02:07	95.80	96.10	96.10	-5.90	2	2580
13:01:23	95.70	96.20	96.20	-5.80	2	2578
13:01:23	95.60	96.00	96.00	-6.00	8	2576
13:01:23	95.60	96.00	96.00	-6.00	3	2568
13:01:23	95.50	95.90	95.90	-6.10	5	2565
13:00:25	95.50	96.00	95.50	-6.50	1	2560
13:00:15	95.40	95.50	95.50	-6.50	1	2559
13:00:15	95.40	95.50	95.50	-6.50	1	2558
12:59:59	95.50	95.90	95.50	-6.50	6	2557
12:59:55	95.60	96.00	95.60	-6.40	1	2551
12:59:47	95.60	96.00	95.60	-6.40	1	2550
12:59:16	95.50	95.60	95.60	-6.40	6	2549
12:59:02	95.60	96.00	95.60	-6.40	5	2543
12:59:01	95.70	96.00	95.70	-6.30	4	2538
12:58:46	95.70	96.00	96.00	-6.00	1	2534
12:58:23	95.70	96.00	95.70	-6.30	1	2533
12:57:54	95.70	96.00	95.70	-6.30	1	2532
12:57:43	95.80	96.10	95.80	-6.20	3	2531
12:57:37	95.80	96.20	95.80	-6.20	8	2528
12:57:36	95.90	96.20	95.90	-6.10	5	2520
12:57:35	95.90	96.00	96.00	-6.00	2	2515
12:57:35	96.00	96.20	96.00	-6.00	3	2513
12:57:32	96.00	96.20	96.20	-5.80	1	2510
12:57:26	96.00	96.10	96.10	-5.90	1	2509
12:57:19	96.00	96.20	96.20	-5.80	2	2508
12:57:19	96.00	96.10	96.10	-5.90	1	2506
12:57:11	96.00	96.10	96.10	-5.90	1	2505
12:57:11	96.10	96.20	96.10	-5.90	2	2504
12:56:45	96.10	96.20	96.10	-5.90	1	2502
12:56:45	96.10	96.20	96.10	-5.90	1	2501
12:56:39	96.10	96.20	96.10	-5.90	1	2500
12:56:24	96.20	96.30	96.20	-5.80	1	2499
12:56:12	96.20	96.30	96.20	-5.80	1	2498
12:55:09	96.10	96.20	96.20	-5.80	1	2497
12:55:01	96.10	96.20	96.20	-5.80	1	2496
12:54:45	96.00	96.10	96.10	-5.90	4	2495
12:52:59	95.90	96.10	96.10	-5.90	1	2491
12:52:56	96.00	96.20	96.00	-6.00	3	2490
12:52:47	96.10	96.20	96.10	-5.90	1	2487
12:52:41	96.10	96.30	96.10	-5.90	2	2486
12:52:17	96.00	96.30	96.00	-6.00	1	2484
12:50:45	96.20	96.30	96.20	-5.80	2	2483
12:48:43	95.90	96.30	96.40	-5.60	1	2481
12:48:43	95.90	96.30	96.30	-5.70	2	2480
12:48:25	95.90	96.00	96.00	-6.00	1	2478
12:48:25	96.20	96.40	96.00	-6.00	3	2477
12:48:25	96.20	96.40	96.10	-5.90	3	2474
12:48:25	96.20	96.40	96.20	-5.80	3	2471
12:47:35	96.30	96.40	96.40	-5.60	1	2468
12:46:39	96.20	96.40	96.40	-5.60	1	2467
12:45:12	96.20	96.40	96.40	-5.60	1	2466
12:44:36	96.40	96.50	96.40	-5.60	2	2465
12:44:32	96.30	96.40	96.40	-5.60	1	2463
12:43:57	96.30	96.40	96.40	-5.60	1	2462
12:43:52	96.30	96.40	96.50	-5.50	8	2461
12:43:52	96.30	96.40	96.40	-5.60	2	2453
12:43:17	96.30	96.40	96.40	-5.60	1	2451
12:42:35	96.10	96.30	96.30	-5.70	1	2450
12:42:14	96.10	96.30	96.30	-5.70	1	2449
12:41:52	96.10	96.30	96.30	-5.70	2	2448
12:41:49	96.10	96.30	96.30	-5.70	1	2446
12:41:44	96.10	96.30	96.30	-5.70	1	2445
12:41:34	96.00	96.40	96.40	-5.60	2	2444
12:41:20	96.00	96.20	96.20	-5.80	3	2442
12:41:20	96.00	96.20	96.20	-5.80	2	2439
12:41:09	96.00	96.10	96.10	-5.90	1	2437
12:40:26	96.00	96.30	96.00	-6.00	1	2436
12:40:24	96.00	96.30	96.00	-6.00	1	2435
12:39:49	96.20	96.40	96.00	-6.00	12	2434
12:39:49	96.20	96.40	96.10	-5.90	6	2422
12:39:49	96.20	96.40	96.20	-5.80	1	2416
12:39:46	96.20	96.40	96.20	-5.80	1	2415
12:39:46	96.20	96.40	96.20	-5.80	1	2414
12:38:56	96.20	96.40	96.20	-5.80	1	2413
12:38:08	96.20	96.40	96.20	-5.80	2	2412
12:37:43	96.20	96.30	96.30	-5.70	1	2410
12:36:22	96.30	96.40	96.30	-5.70	1	2409
12:36:19	96.30	96.40	96.30	-5.70	1	2408
12:33:09	96.10	96.40	96.40	-5.60	1	2407
12:33:01	96.10	96.40	96.40	-5.60	1	2406
12:31:35	96.10	96.50	96.50	-5.50	1	2405
12:31:33	96.20	96.50	96.20	-5.80	4	2404
12:30:34	96.20	96.50	96.20	-5.80	1	2400
12:29:21	96.20	96.40	96.20	-5.80	1	2399
12:29:20	96.20	96.30	96.30	-5.70	1	2398
12:29:20	96.20	96.30	96.30	-5.70	1	2397
12:28:40	96.20	96.40	96.20	-5.80	1	2396
12:28:34	96.30	96.40	96.30	-5.70	1	2395
12:27:47	96.20	96.30	96.30	-5.70	2	2394
12:27:28	96.30	96.50	96.30	-5.70	1	2392
12:27:10	96.30	96.40	96.40	-5.60	1	2391
12:26:47	96.30	96.40	96.40	-5.60	1	2390
12:26:40	96.30	96.40	96.40	-5.60	1	2389
12:26:29	96.30	96.40	96.40	-5.60	2	2388
12:25:39	96.20	96.50	96.50	-5.50	1	2386
12:25:06	96.20	96.50	96.50	-5.50	1	2385
12:23:40	96.20	96.50	96.50	-5.50	1	2384
12:22:55	96.20	96.40	96.40	-5.60	4	2383
12:21:09	96.20	96.50	96.20	-5.80	5	2379
12:20:59	96.40	96.50	96.40	-5.60	1	2374
12:20:57	96.40	96.50	96.40	-5.60	1	2373
12:20:53	96.40	96.50	96.40	-5.60	1	2372
12:17:57	96.20	96.40	96.40	-5.60	5	2371
12:17:01	96.10	96.20	96.20	-5.80	3	2366
12:16:39	96.20	96.40	96.20	-5.80	1	2363
12:16:27	96.20	96.40	96.20	-5.80	1	2362
12:16:27	96.20	96.40	96.20	-5.80	2	2361
12:14:53	96.10	96.20	96.20	-5.80	1	2359
12:14:28	96.20	96.50	96.20	-5.80	1	2358
12:14:28	96.30	96.50	96.30	-5.70	3	2357
12:13:55	96.30	96.50	96.50	-5.50	1	2354
12:12:51	96.50	96.60	96.50	-5.50	1	2353
12:12:50	96.30	96.50	96.50	-5.50	1	2352
12:11:53	96.10	96.50	96.50	-5.50	2	2351
12:11:37	96.30	96.50	96.30	-5.70	1	2349
12:11:37	96.30	96.50	96.30	-5.70	1	2348
12:11:06	96.30	96.50	96.30	-5.70	1	2347
12:11:06	96.30	96.40	96.40	-5.60	1	2346
12:11:06	96.30	96.40	96.40	-5.60	1	2345
12:10:21	96.00	96.30	96.30	-5.70	4	2344
12:10:20	96.20	96.30	96.20	-5.80	1	2340
12:10:17	96.20	96.30	96.30	-5.70	1	2339
12:08:50	96.10	96.30	96.10	-5.90	1	2338
12:08:48	96.10	96.30	96.10	-5.90	1	2337
12:08:48	96.10	96.20	96.20	-5.80	1	2336
12:06:58	96.00	96.30	96.00	-6.00	1	2335
12:06:16	96.00	96.10	96.10	-5.90	1	2334
12:06:11	96.00	96.20	96.20	-5.80	1	2333
12:06:05	96.10	96.20	96.10	-5.90	1	2332
12:06:02	96.10	96.20	96.10	-5.90	1	2331
12:05:33	96.10	96.30	96.10	-5.90	2	2330
12:05:24	96.10	96.30	96.10	-5.90	1	2328
12:05:07	96.10	96.30	96.10	-5.90	1	2327
12:04:34	96.20	96.30	96.20	-5.80	1	2326
12:04:15	96.30	96.40	96.30	-5.70	1	2325
12:04:06	96.30	96.40	96.30	-5.70	1	2324
12:03:50	96.20	96.40	96.40	-5.60	1	2323
12:03:10	96.50	96.60	96.50	-5.50	1	2322
12:03:01	96.20	96.50	96.60	-5.40	2	2321
12:03:01	96.20	96.50	96.50	-5.50	6	2319
12:02:48	96.20	96.40	96.40	-5.60	1	2313
12:02:46	96.20	96.40	96.40	-5.60	1	2312
12:01:33	96.10	96.40	96.40	-5.60	1	2311
12:01:30	96.40	96.50	96.40	-5.60	2	2310
12:01:30	96.10	96.40	96.40	-5.60	1	2308
12:01:27	96.10	96.40	96.40	-5.60	1	2307
12:00:34	96.00	96.20	96.20	-5.80	1	2306
12:00:34	96.00	96.10	96.10	-5.90	1	2305
12:00:18	95.70	96.00	96.00	-6.00	5	2304
12:00:17	95.60	95.90	95.90	-6.10	8	2299
12:00:17	95.50	95.80	95.80	-6.20	2	2291
12:00:17	95.50	95.80	95.80	-6.20	1	2289
11:58:58	95.50	95.60	95.60	-6.40	1	2288
11:58:32	95.50	95.80	95.50	-6.50	1	2287
11:58:05	95.50	95.70	95.70	-6.30	2	2286
11:57:58	95.50	95.60	95.60	-6.40	1	2284
11:57:35	95.50	95.60	95.60	-6.40	2	2283
11:57:35	95.50	95.60	95.60	-6.40	1	2281
11:57:34	95.60	95.70	95.60	-6.40	1	2280
11:56:53	95.50	95.70	95.70	-6.30	2	2279
11:56:26	95.60	95.70	95.60	-6.40	1	2277
11:54:46	95.50	95.70	95.50	-6.50	1	2276
11:54:06	95.50	95.70	95.70	-6.30	1	2275
11:53:38	95.50	95.60	95.60	-6.40	1	2274
11:53:16	95.50	95.60	95.60	-6.40	1	2273
11:51:32	95.50	95.60	95.60	-6.40	2	2272
11:51:15	95.40	95.60	95.60	-6.40	1	2270
11:51:15	95.40	95.60	95.60	-6.40	6	2269
11:50:46	95.40	95.50	95.50	-6.50	1	2263
11:50:46	95.40	95.50	95.50	-6.50	1	2262
11:50:29	95.40	95.50	95.50	-6.50	1	2261
11:50:03	95.40	95.50	95.50	-6.50	1	2260
11:50:02	95.40	95.50	95.40	-6.60	4	2259
11:49:46	95.30	95.50	95.30	-6.70	1	2255
11:49:38	95.30	95.40	95.40	-6.60	1	2254
11:49:31	95.30	95.40	95.30	-6.70	1	2253
11:48:36	95.40	95.50	95.40	-6.60	1	2252
11:48:25	95.40	95.50	95.40	-6.60	1	2251
11:48:02	95.40	95.50	95.40	-6.60	1	2250
11:46:30	95.50	95.60	95.50	-6.50	4	2249
11:46:23	95.50	95.60	95.50	-6.50	1	2245
11:46:09	95.50	95.60	95.60	-6.40	2	2244
11:45:49	95.50	95.60	95.60	-6.40	4	2242
11:45:33	95.50	95.60	95.60	-6.40	1	2238
11:44:33	95.30	95.50	95.60	-6.40	1	2237
11:44:33	95.30	95.50	95.50	-6.50	1	2236
11:43:34	95.30	95.60	95.70	-6.30	1	2235
11:43:34	95.30	95.60	95.60	-6.40	2	2234
11:42:34	95.60	95.70	95.60	-6.40	1	2232
11:41:41	95.60	95.70	95.70	-6.30	1	2231
11:41:34	95.60	95.70	95.70	-6.30	1	2230
11:41:33	95.60	95.70	95.70	-6.30	1	2229
11:41:19	95.60	95.70	95.70	-6.30	1	2228
11:40:32	95.40	95.80	95.80	-6.20	1	2227
11:40:23	95.40	95.70	95.80	-6.20	1	2226
11:40:23	95.40	95.70	95.70	-6.30	1	2225
11:40:22	95.40	95.70	95.40	-6.60	1	2224
11:40:08	95.40	95.60	95.40	-6.60	1	2223
11:40:02	95.30	95.40	95.40	-6.60	1	2222
11:39:52	95.30	95.40	95.40	-6.60	1	2221
11:39:43	95.40	95.50	95.40	-6.60	4	2220
11:39:34	95.40	95.50	95.40	-6.60	1	2216
11:39:31	95.40	95.50	95.40	-6.60	1	2215
11:39:09	95.50	95.60	95.50	-6.50	1	2214
11:39:09	95.50	95.60	95.50	-6.50	5	2213
11:38:49	95.50	95.60	95.60	-6.40	1	2208
11:38:34	95.50	95.60	95.60	-6.40	1	2207
11:38:14	95.50	95.70	95.50	-6.50	3	2206
11:38:12	95.50	95.60	95.60	-6.40	1	2203
11:37:49	95.50	95.70	95.50	-6.50	1	2202
11:37:49	95.50	95.70	95.50	-6.50	1	2201
11:37:39	95.50	95.70	95.50	-6.50	1	2200
11:37:28	95.50	95.60	95.60	-6.40	1	2199
11:37:16	95.50	95.70	95.50	-6.50	1	2198
11:37:04	95.50	95.70	95.50	-6.50	1	2197
11:37:04	95.50	95.70	95.50	-6.50	5	2196
11:36:54	95.60	95.70	95.60	-6.40	1	2191
11:36:42	95.60	95.70	95.60	-6.40	1	2190
11:36:42	95.60	95.70	95.60	-6.40	1	2189
11:34:30	95.50	95.60	95.60	-6.40	2	2188
11:34:19	95.50	95.60	95.60	-6.40	1	2186
11:33:37	95.60	95.70	95.60	-6.40	1	2185
11:33:37	95.60	95.70	95.60	-6.40	5	2184
11:33:15	95.60	95.80	95.60	-6.40	2	2179
11:33:02	95.60	95.80	95.60	-6.40	1	2177
11:32:56	95.70	95.80	95.70	-6.30	1	2176
11:32:55	95.70	95.80	95.70	-6.30	1	2175
11:32:00	95.60	95.90	95.60	-6.40	1	2174
11:31:33	95.60	95.80	95.60	-6.40	1	2173
11:31:24	95.60	95.80	95.60	-6.40	1	2172
11:31:23	95.70	95.90	95.60	-6.40	2	2171
11:31:23	95.70	95.90	95.70	-6.30	8	2169
11:31:20	95.70	95.90	95.70	-6.30	1	2161
11:31:13	95.70	95.90	95.70	-6.30	1	2160
11:31:00	95.70	95.90	95.70	-6.30	1	2159
11:30:56	95.70	95.80	95.80	-6.20	2	2158
11:30:35	95.70	95.90	95.70	-6.30	1	2156
11:30:34	95.70	95.90	95.70	-6.30	2	2155
11:30:33	95.80	95.90	95.80	-6.20	1	2153
11:29:31	95.70	95.90	95.70	-6.30	3	2152
11:28:33	95.70	95.90	95.70	-6.30	2	2149
11:28:33	95.70	95.80	95.80	-6.20	1	2147
11:28:20	95.60	95.80	95.60	-6.40	2	2146
11:28:08	95.70	95.80	95.70	-6.30	1	2144
11:28:08	95.70	95.80	95.70	-6.30	1	2143
11:27:49	95.70	95.80	95.70	-6.30	1	2142
11:26:58	95.60	95.90	95.60	-6.40	1	2141
11:26:45	95.70	96.10	95.70	-6.30	11	2140
11:26:43	95.90	96.20	95.80	-6.20	3	2129
11:26:43	95.90	96.20	95.90	-6.10	1	2126
11:26:42	96.00	96.20	96.00	-6.00	4	2125
11:24:53	96.00	96.20	96.20	-5.80	1	2121
11:24:15	96.00	96.10	96.10	-5.90	1	2120
11:24:03	95.80	96.00	96.00	-6.00	1	2119
11:23:55	95.90	96.00	95.80	-6.20	1	2118
11:23:55	95.90	96.00	95.90	-6.10	1	2117
11:23:26	95.80	96.00	95.80	-6.20	1	2116
11:23:26	95.70	95.80	95.80	-6.20	23	2115
11:23:26	95.70	95.80	95.80	-6.20	2	2092
11:23:25	95.80	96.00	95.80	-6.20	6	2090
11:23:08	95.80	96.00	95.80	-6.20	2	2084
11:23:07	96.00	96.10	95.80	-6.20	3	2082
11:23:07	96.00	96.10	95.90	-6.10	8	2079
11:23:07	96.00	96.10	96.00	-6.00	9	2071
11:23:03	96.00	96.10	96.00	-6.00	1	2062
11:22:17	96.00	96.10	96.00	-6.00	1	2061
11:20:56	96.00	96.10	96.10	-5.90	1	2060
11:20:11	96.00	96.10	96.10	-5.90	6	2059
11:20:11	96.00	96.10	96.10	-5.90	1	2053
11:20:05	96.00	96.10	96.10	-5.90	1	2052
11:19:55	96.00	96.10	96.00	-6.00	1	2051
11:19:50	96.00	96.10	96.00	-6.00	1	2050
11:19:46	96.00	96.10	96.00	-6.00	1	2049
11:19:07	96.00	96.10	96.00	-6.00	2	2048
11:18:58	96.00	96.10	96.00	-6.00	7	2046
11:18:30	96.00	96.10	96.00	-6.00	1	2039
11:17:24	96.00	96.10	96.00	-6.00	1	2038
11:16:51	96.00	96.10	96.00	-6.00	1	2037
11:16:37	96.00	96.10	96.00	-6.00	1	2036
11:16:29	96.00	96.10	96.00	-6.00	1	2035
11:15:54	96.10	96.20	96.10	-5.90	2	2034
11:15:25	96.00	96.20	96.00	-6.00	1	2032
11:13:13	96.00	96.30	96.00	-6.00	1	2031
11:12:49	96.00	96.30	96.00	-6.00	2	2030
11:12:45	96.10	96.30	96.10	-5.90	4	2028
11:12:38	96.10	96.30	96.10	-5.90	2	2024
11:12:22	96.10	96.40	96.10	-5.90	1	2022
11:11:51	96.20	96.40	96.20	-5.80	3	2021
11:09:51	96.10	96.20	96.20	-5.80	1	2018
11:09:02	96.10	96.20	96.10	-5.90	1	2017
11:07:38	96.00	96.10	96.10	-5.90	1	2016
11:07:28	96.00	96.10	96.10	-5.90	1	2015
11:07:19	96.00	96.10	96.10	-5.90	1	2014
11:07:16	96.00	96.10	96.10	-5.90	1	2013
11:07:11	96.00	96.10	96.10	-5.90	7	2012
11:07:11	96.10	96.20	96.10	-5.90	3	2005
11:07:05	96.10	96.20	96.10	-5.90	1	2002
11:05:30	96.10	96.30	96.10	-5.90	5	2001
11:05:05	96.20	96.40	96.20	-5.80	1	1996
11:04:40	96.30	96.40	96.30	-5.70	1	1995
11:04:14	96.20	96.30	96.30	-5.70	2	1994
11:03:43	96.20	96.30	96.20	-5.80	5	1992
11:01:43	96.00	96.20	96.20	-5.80	1	1987
11:01:32	96.10	96.20	96.10	-5.90	5	1986
11:01:30	96.10	96.20	96.20	-5.80	1	1981
11:00:56	96.00	96.10	96.10	-5.90	3	1980
11:00:30	96.00	96.10	96.10	-5.90	1	1977
10:59:56	96.10	96.20	96.10	-5.90	1	1976
10:59:07	96.00	96.10	96.10	-5.90	1	1975
10:59:07	96.20	96.30	96.10	-5.90	1	1974
10:59:07	96.20	96.30	96.20	-5.80	4	1973
10:58:43	96.20	96.40	96.20	-5.80	1	1969
10:58:11	96.30	96.40	96.30	-5.70	1	1968
10:56:33	96.20	96.30	96.30	-5.70	1	1967
10:55:32	96.20	96.30	96.30	-5.70	1	1966
10:55:03	96.30	96.40	96.30	-5.70	1	1965
10:53:36	96.30	96.50	96.30	-5.70	1	1964
10:53:15	96.40	96.50	96.40	-5.60	1	1963
10:52:57	96.30	96.40	96.40	-5.60	1	1962
10:52:44	96.20	96.50	96.50	-5.50	2	1961
10:52:05	96.10	96.50	96.50	-5.50	1	1959
10:51:45	96.00	96.20	96.20	-5.80	1	1958
10:51:40	96.00	96.20	96.20	-5.80	1	1957
10:51:17	95.90	96.00	96.00	-6.00	1	1956
10:51:13	95.90	96.00	96.00	-6.00	1	1955
10:51:03	95.90	96.00	96.00	-6.00	1	1954
10:51:00	95.90	96.00	96.00	-6.00	1	1953
10:50:46	95.70	96.00	96.00	-6.00	1	1952
10:50:45	95.80	96.10	95.80	-6.20	5	1951
10:50:44	95.90	96.20	95.90	-6.10	3	1946
10:50:43	96.00	96.20	96.00	-6.00	1	1943
10:50:26	95.90	96.00	96.00	-6.00	6	1942
10:50:06	95.90	96.00	96.00	-6.00	2	1936
10:50:00	95.90	96.00	96.00	-6.00	1	1934
10:49:42	95.90	96.00	96.00	-6.00	1	1933
10:49:20	96.00	96.30	96.00	-6.00	2	1932
10:49:16	96.10	96.40	96.00	-6.00	8	1930
10:49:16	96.10	96.40	96.10	-5.90	2	1922
10:49:01	96.10	96.40	96.10	-5.90	1	1920
10:48:39	96.20	96.50	96.20	-5.80	1	1919
10:48:20	96.40	96.50	96.40	-5.60	1	1918
10:47:58	96.20	96.40	96.40	-5.60	4	1917
10:47:44	96.10	96.20	96.20	-5.80	1	1913
10:47:44	96.10	96.20	96.20	-5.80	1	1912
10:47:32	96.20	96.40	96.20	-5.80	1	1911
10:47:06	96.10	96.40	96.10	-5.90	1	1910
10:46:24	96.10	96.20	96.20	-5.80	1	1909
10:46:16	96.10	96.20	96.10	-5.90	1	1908
10:45:44	96.00	96.40	96.00	-6.00	1	1907
10:45:15	96.00	96.40	96.00	-6.00	3	1906
10:45:03	96.00	96.40	96.00	-6.00	2	1903
10:45:01	96.00	96.40	96.00	-6.00	1	1901
10:44:49	96.00	96.40	96.00	-6.00	1	1900
10:44:36	95.90	96.00	96.00	-6.00	3	1899
10:44:36	96.00	96.30	96.00	-6.00	1	1896
10:44:32	96.00	96.30	96.00	-6.00	1	1895
10:44:24	96.00	96.40	96.00	-6.00	3	1894
10:44:00	95.90	96.00	96.00	-6.00	3	1891
10:44:00	96.00	96.30	96.00	-6.00	12	1888
10:44:00	96.00	96.30	96.30	-5.70	1	1876
10:44:00	96.00	96.10	96.10	-5.90	1	1875
10:43:57	96.00	96.10	96.00	-6.00	1	1874
10:43:56	96.00	96.10	96.10	-5.90	1	1873
10:43:55	96.00	96.10	96.00	-6.00	2	1872
10:43:47	96.10	96.40	96.10	-5.90	2	1870
10:43:45	96.00	96.10	96.10	-5.90	1	1868
10:43:45	96.00	96.10	96.10	-5.90	1	1867
10:43:44	96.00	96.10	96.10	-5.90	1	1866
10:43:36	96.00	96.10	96.10	-5.90	1	1865
10:43:14	96.10	96.30	96.10	-5.90	4	1864
10:43:13	96.20	96.30	96.20	-5.80	2	1860
10:43:02	96.30	96.40	96.30	-5.70	1	1858
10:42:31	96.40	96.50	96.40	-5.60	1	1857
10:42:31	96.20	96.60	96.20	-5.80	1	1856
10:42:29	96.20	96.50	96.50	-5.50	1	1855
10:42:05	96.20	96.40	96.40	-5.60	1	1854
10:42:00	96.20	96.40	96.40	-5.60	2	1853
10:42:00	96.20	96.30	96.30	-5.70	2	1851
10:41:44	96.20	96.40	96.20	-5.80	1	1849
10:41:43	96.20	96.40	96.10	-5.90	1	1848
10:41:43	96.20	96.40	96.20	-5.80	1	1847
10:41:36	96.10	96.20	96.30	-5.70	1	1846
10:41:36	96.10	96.20	96.20	-5.80	1	1845
10:41:32	96.00	96.30	96.00	-6.00	1	1844
10:41:29	96.00	96.20	96.20	-5.80	1	1843
10:41:29	96.00	96.30	96.00	-6.00	2	1842
10:41:24	96.00	96.30	96.00	-6.00	1	1840
10:41:23	96.00	96.30	96.00	-6.00	1	1839
10:41:17	96.00	96.30	96.00	-6.00	1	1838
10:41:17	96.00	96.30	96.30	-5.70	1	1837
10:41:17	96.20	96.40	96.00	-6.00	46	1836
10:41:17	96.20	96.40	96.10	-5.90	3	1790
10:41:17	96.20	96.40	96.20	-5.80	4	1787
10:41:10	96.30	96.60	96.30	-5.70	6	1783
10:41:00	96.30	96.50	96.50	-5.50	1	1777
10:40:18	96.20	96.50	96.50	-5.50	1	1776
10:40:04	96.60	96.80	96.10	-5.90	8	1775
10:40:04	96.60	96.80	96.20	-5.80	6	1767
10:40:04	96.60	96.80	96.30	-5.70	6	1761
10:40:04	96.60	96.80	96.40	-5.60	2	1755
10:40:04	96.60	96.80	96.50	-5.50	1	1753
10:40:04	96.60	96.80	96.60	-5.40	1	1752
10:39:43	96.70	96.80	96.70	-5.30	1	1751
10:39:34	96.70	96.80	96.80	-5.20	1	1750
10:39:25	96.50	96.80	96.40	-5.60	1	1749
10:39:25	96.50	96.80	96.50	-5.50	2	1748
10:39:20	96.70	96.80	96.70	-5.30	1	1746
10:39:20	96.50	96.70	96.70	-5.30	1	1745
10:39:19	96.40	96.60	96.60	-5.40	1	1744
10:39:14	96.40	96.60	96.40	-5.60	1	1743
10:39:13	96.30	96.40	96.40	-5.60	2	1742
10:39:13	96.50	96.60	96.50	-5.50	1	1740
10:39:02	96.40	96.60	96.40	-5.60	1	1739
10:39:01	96.30	96.40	96.40	-5.60	3	1738
10:39:01	96.40	96.60	96.40	-5.60	2	1735
10:39:00	96.40	96.50	96.50	-5.50	5	1733
10:38:56	96.50	96.60	96.50	-5.50	1	1728
10:38:55	96.50	96.60	96.60	-5.40	1	1727
10:38:51	96.50	96.70	96.50	-5.50	3	1726
10:38:47	96.50	96.70	96.50	-5.50	1	1723
10:38:47	96.50	96.70	96.50	-5.50	3	1722
10:38:41	96.60	96.70	96.60	-5.40	2	1719
10:38:40	96.60	96.70	96.60	-5.40	1	1717
10:38:38	96.60	96.70	96.60	-5.40	1	1716
10:38:36	96.60	96.70	96.60	-5.40	1	1715
10:38:26	96.70	96.80	96.70	-5.30	2	1714
10:38:11	96.80	96.90	96.80	-5.20	2	1712
10:38:07	96.80	96.90	96.80	-5.20	1	1710
10:37:43	96.70	96.80	96.80	-5.20	1	1709
10:37:41	96.80	96.90	96.80	-5.20	6	1708
10:37:40	96.90	97.00	96.90	-5.10	3	1702
10:37:40	97.00	97.10	97.00	-5.00	22	1699
10:37:36	97.10	97.30	97.10	-4.90	5	1677
10:37:26	97.10	97.20	97.20	-4.80	1	1672
10:37:24	97.10	97.20	97.20	-4.80	1	1671
10:37:19	97.10	97.20	97.10	-4.90	1	1670
10:37:18	97.10	97.20	97.20	-4.80	1	1669
10:37:15	97.10	97.20	97.20	-4.80	1	1668
10:37:13	97.10	97.20	97.10	-4.90	1	1667
10:37:05	97.10	97.20	97.20	-4.80	1	1666
10:36:50	97.10	97.20	97.10	-4.90	1	1665
10:35:23	97.00	97.30	97.00	-5.00	1	1664
10:35:08	96.90	97.10	96.90	-5.10	1	1663
10:34:57	96.70	96.80	96.80	-5.20	11	1662
10:34:57	96.80	97.10	96.80	-5.20	4	1651
10:34:34	96.60	96.90	96.90	-5.10	1	1647
10:34:34	96.90	97.00	96.80	-5.20	4	1646
10:34:34	96.90	97.00	96.90	-5.10	2	1642
10:34:32	97.00	97.10	97.00	-5.00	4	1640
10:34:32	97.00	97.10	97.10	-4.90	1	1636
10:34:32	97.10	97.30	97.10	-4.90	3	1635
10:34:30	97.20	97.30	97.20	-4.80	1	1632
10:34:00	96.90	97.20	97.30	-4.70	2	1631
10:34:00	96.90	97.20	97.20	-4.80	3	1629
10:34:00	96.90	97.00	97.00	-5.00	5	1626
10:33:54	96.90	97.00	97.00	-5.00	1	1621
10:33:44	96.90	97.00	97.00	-5.00	1	1620
10:33:41	96.90	97.00	96.90	-5.10	1	1619
10:33:39	96.80	97.00	97.00	-5.00	1	1618
10:33:39	96.80	97.00	97.00	-5.00	1	1617
10:33:33	96.80	96.90	96.90	-5.10	1	1616
10:33:27	96.80	96.90	96.80	-5.20	1	1615
10:33:23	97.00	97.20	97.00	-5.00	3	1614
10:33:20	97.00	97.20	97.00	-5.00	1	1611
10:33:16	97.00	97.20	97.00	-5.00	6	1610
10:33:13	97.00	97.20	97.00	-5.00	1	1604
10:33:12	97.00	97.20	97.00	-5.00	3	1603
10:33:09	97.00	97.30	97.00	-5.00	2	1600
10:33:07	97.00	97.30	97.00	-5.00	1	1598
10:33:07	97.00	97.30	97.00	-5.00	1	1597
10:33:06	97.20	97.40	97.20	-4.80	1	1596
10:33:06	97.00	97.20	97.20	-4.80	2	1595
10:33:04	97.00	97.20	97.00	-5.00	2	1593
10:33:03	97.10	97.20	97.10	-4.90	1	1591
10:33:02	97.20	97.50	97.10	-4.90	2	1590
10:33:02	97.20	97.50	97.20	-4.80	1	1588
10:33:01	97.10	97.40	97.10	-4.90	2	1587
10:32:59	97.10	97.40	97.10	-4.90	4	1585
10:32:52	97.10	97.20	97.20	-4.80	1	1581
10:32:49	97.20	97.50	97.20	-4.80	1	1580
10:32:47	97.20	97.40	97.40	-4.60	1	1579
10:32:45	97.30	97.70	97.00	-5.00	12	1578
10:32:45	97.30	97.70	97.10	-4.90	17	1566
10:32:45	97.30	97.70	97.20	-4.80	9	1549
10:32:45	97.30	97.70	97.30	-4.70	2	1540
10:32:41	97.40	97.60	97.40	-4.60	1	1538
10:32:39	97.20	97.40	97.40	-4.60	1	1537
10:32:39	97.20	97.40	97.20	-4.80	1	1536
10:32:34	97.50	97.60	97.40	-4.60	2	1535
10:32:34	97.50	97.60	97.50	-4.50	8	1533
10:32:13	97.60	97.90	97.60	-4.40	4	1525
10:32:13	97.70	97.90	97.70	-4.30	1	1521
10:32:13	97.70	97.90	97.70	-4.30	1	1520
10:32:13	97.60	97.80	97.80	-4.20	1	1519
10:32:13	97.60	97.80	97.80	-4.20	1	1518
10:32:06	97.60	97.80	97.80	-4.20	3	1517
10:32:02	97.60	97.70	97.80	-4.20	1	1514
10:32:02	97.60	97.70	97.70	-4.30	1	1513
10:32:00	97.60	97.70	97.70	-4.30	1	1512
10:31:50	97.60	97.70	97.60	-4.40	1	1511
10:31:38	97.60	97.80	97.60	-4.40	1	1510
10:31:35	97.60	97.80	97.60	-4.40	2	1509
10:31:31	97.60	97.80	97.60	-4.40	1	1507
10:31:30	97.60	97.70	97.70	-4.30	1	1506
10:31:12	97.60	97.90	97.60	-4.40	1	1505
10:31:04	97.60	97.80	97.60	-4.40	1	1504
10:31:04	97.60	97.80	97.60	-4.40	1	1503
10:31:01	97.60	97.80	97.80	-4.20	1	1502
10:30:56	97.60	97.80	97.60	-4.40	1	1501
10:30:54	97.70	97.90	97.70	-4.30	10	1500
10:30:51	97.80	98.00	97.80	-4.20	1	1490
10:30:48	97.80	98.00	97.80	-4.20	6	1489
10:30:36	97.90	98.00	97.90	-4.10	1	1483
10:30:33	97.90	98.00	97.90	-4.10	1	1482
10:30:33	97.80	98.00	98.00	-4.00	1	1481
10:30:25	97.90	98.10	97.90	-4.10	1	1480
10:30:25	97.90	98.10	97.90	-4.10	1	1479
10:30:24	98.00	98.10	98.00	-4.00	1	1478
10:30:09	97.90	98.10	97.90	-4.10	1	1477
10:30:07	97.80	98.10	98.10	-3.90	1	1476
10:29:54	98.00	98.10	98.00	-4.00	1	1475
10:29:45	97.80	98.10	98.10	-3.90	1	1474
10:29:44	97.80	98.10	97.80	-4.20	1	1473
10:29:32	98.00	98.10	98.00	-4.00	1	1472
10:29:30	97.80	98.10	97.80	-4.20	1	1471
10:29:25	97.90	98.20	97.80	-4.20	1	1470
10:29:25	97.90	98.20	97.90	-4.10	1	1469
10:29:24	98.30	98.40	98.00	-4.00	42	1468
10:29:24	98.30	98.40	98.10	-3.90	16	1426
10:29:24	98.30	98.40	98.20	-3.80	5	1410
10:29:24	98.30	98.40	98.30	-3.70	5	1405
10:29:16	98.50	98.70	98.50	-3.50	15	1400
10:29:15	98.60	98.80	98.60	-3.40	8	1385
10:29:14	98.70	98.80	98.70	-3.30	2	1377
10:29:06	98.80	98.90	98.80	-3.20	3	1375
10:28:46	98.90	99.00	98.90	-3.10	1	1372
10:28:23	99.10	99.20	99.00	-3.00	4	1371
10:28:23	99.10	99.20	99.10	-2.90	1	1367
10:26:35	99.10	99.30	99.10	-2.90	1	1366
10:26:34	99.20	99.30	99.20	-2.80	3	1365
10:26:03	99.20	99.30	99.20	-2.80	1	1362
10:25:23	99.20	99.30	99.20	-2.80	2	1361
10:25:10	99.10	99.20	99.20	-2.80	2	1359
10:24:55	99.00	99.20	99.20	-2.80	1	1357
10:24:48	99.00	99.10	99.10	-2.90	2	1356
10:24:13	98.90	99.00	99.00	-3.00	2	1354
10:24:08	98.90	99.00	99.00	-3.00	1	1352
10:24:05	98.90	99.00	99.00	-3.00	1	1351
10:24:02	98.90	99.00	99.00	-3.00	1	1350
10:23:57	98.80	99.00	99.00	-3.00	7	1349
10:23:40	98.80	98.90	98.90	-3.10	4	1342
10:22:47	98.80	98.90	98.90	-3.10	1	1338
10:22:21	98.70	98.90	98.90	-3.10	2	1337
10:21:30	98.60	98.90	98.90	-3.10	1	1335
10:20:40	98.60	98.80	98.80	-3.20	3	1334
10:20:26	98.60	98.70	98.70	-3.30	1	1331
10:19:30	98.70	98.80	98.70	-3.30	1	1330
10:17:03	98.70	98.80	98.80	-3.20	1	1329
10:16:08	98.60	98.80	98.80	-3.20	3	1328
10:16:08	98.60	98.80	98.80	-3.20	4	1325
10:16:07	98.60	98.80	98.60	-3.40	1	1321
10:15:41	98.50	98.70	98.50	-3.50	1	1320
10:15:12	98.60	98.70	98.50	-3.50	3	1319
10:15:12	98.60	98.70	98.60	-3.40	4	1316
10:14:44	98.60	98.80	98.60	-3.40	2	1312
10:14:40	98.70	98.90	98.70	-3.30	6	1310
10:14:24	98.70	98.90	98.70	-3.30	1	1304
10:12:53	98.70	98.80	98.80	-3.20	1	1303
10:12:53	98.70	98.80	98.80	-3.20	2	1302
10:12:53	98.70	98.80	98.80	-3.20	1	1300
10:12:32	98.70	98.80	98.70	-3.30	1	1299
10:12:29	98.70	98.80	98.80	-3.20	1	1298
10:12:20	98.70	98.80	98.80	-3.20	1	1297
10:12:01	98.80	98.90	98.80	-3.20	1	1296
10:11:52	98.80	98.90	98.80	-3.20	4	1295
10:10:49	98.90	99.00	98.90	-3.10	1	1291
10:10:24	99.00	99.10	99.00	-3.00	4	1290
10:10:11	99.10	99.20	99.10	-2.90	1	1286
10:10:09	99.10	99.30	99.10	-2.90	2	1285
10:09:52	99.10	99.30	99.10	-2.90	1	1283
10:09:50	99.10	99.20	99.10	-2.90	1	1282
10:09:44	99.10	99.30	99.10	-2.90	1	1281
10:09:34	99.20	99.30	99.20	-2.80	1	1280
10:09:24	99.20	99.40	99.20	-2.80	2	1279
10:09:15	99.20	99.30	99.30	-2.70	1	1277
10:09:03	99.30	99.40	99.30	-2.70	1	1276
10:08:02	99.30	99.40	99.30	-2.70	1	1275
10:07:40	99.30	99.40	99.30	-2.70	1	1274
10:07:10	99.20	99.30	99.30	-2.70	2	1273
10:07:10	99.30	99.60	99.30	-2.70	3	1271
10:06:57	99.30	99.60	99.30	-2.70	1	1268
10:06:54	99.30	99.50	99.50	-2.50	1	1267
10:05:59	99.10	99.50	99.50	-2.50	1	1266
10:05:45	99.40	99.50	99.40	-2.60	1	1265
10:05:42	99.10	99.40	99.40	-2.60	1	1264
10:05:36	99.00	99.40	99.40	-2.60	1	1263
10:05:20	99.40	99.50	99.40	-2.60	1	1262
10:05:17	99.40	99.50	99.40	-2.60	1	1261
10:05:16	99.40	99.60	99.40	-2.60	1	1260
10:05:00	99.20	99.50	99.50	-2.50	10	1259
10:04:58	99.20	99.40	99.40	-2.60	1	1249
10:04:12	98.90	99.30	99.30	-2.70	2	1248
10:04:12	98.90	99.20	99.20	-2.80	12	1246
10:04:12	98.90	99.10	99.10	-2.90	4	1234
10:04:12	98.70	99.00	99.00	-3.00	19	1230
10:04:12	98.70	99.00	99.00	-3.00	8	1211
10:04:12	98.70	99.00	99.00	-3.00	8	1203
10:04:12	98.70	99.00	99.00	-3.00	8	1195
10:04:05	98.80	99.00	98.80	-3.20	1	1187
10:03:56	98.80	99.00	98.80	-3.20	1	1186
10:03:51	98.80	98.90	98.90	-3.10	2	1185
10:03:51	98.80	98.90	98.90	-3.10	1	1183
10:03:39	98.90	99.00	98.90	-3.10	1	1182
10:03:38	99.00	99.10	99.00	-3.00	1	1181
10:03:03	99.00	99.10	99.00	-3.00	2	1180
10:02:06	98.90	99.00	99.00	-3.00	1	1178
10:01:28	99.00	99.20	99.00	-3.00	2	1177
10:00:43	98.90	99.10	99.10	-2.90	3	1175
10:00:41	98.90	99.00	99.00	-3.00	1	1172
10:00:37	98.80	99.00	99.00	-3.00	4	1171
10:00:37	98.70	98.90	98.90	-3.10	9	1167
10:00:37	98.60	98.80	98.80	-3.20	2	1158
10:00:27	98.60	98.90	98.50	-3.50	2	1156
10:00:27	98.60	98.90	98.60	-3.40	1	1154
09:59:55	98.50	98.60	98.60	-3.40	3	1153
09:59:55	98.60	98.90	98.60	-3.40	2	1150
09:59:43	98.70	98.90	98.70	-3.30	1	1148
09:59:17	98.40	98.50	98.50	-3.50	1	1147
09:59:16	98.50	98.90	98.50	-3.50	1	1146
09:58:38	98.40	98.90	98.40	-3.60	2	1145
09:58:31	98.30	98.40	98.40	-3.60	1	1143
09:58:23	98.30	98.50	98.20	-3.80	6	1142
09:58:23	98.30	98.50	98.30	-3.70	2	1136
09:58:22	98.30	98.40	98.40	-3.60	1	1134
09:58:14	98.10	98.20	98.20	-3.80	1	1133
09:58:13	98.20	98.50	98.20	-3.80	1	1132
09:58:08	98.10	98.30	98.30	-3.70	1	1131
09:58:05	98.30	98.50	98.30	-3.70	1	1130
09:58:04	98.30	98.50	98.30	-3.70	1	1129
09:57:54	98.30	98.60	98.30	-3.70	1	1128
09:57:54	98.40	98.60	98.30	-3.70	1	1127
09:57:54	98.40	98.60	98.40	-3.60	1	1126
09:57:38	98.50	98.70	98.50	-3.50	6	1125
09:57:38	98.50	98.70	98.50	-3.50	9	1119
09:57:38	98.60	98.80	98.60	-3.40	1	1110
09:57:38	98.60	98.80	98.60	-3.40	6	1109
09:57:38	98.70	98.80	98.70	-3.30	3	1103
09:57:24	98.80	99.00	98.80	-3.20	1	1100
09:57:22	98.70	98.90	98.70	-3.30	1	1099
09:57:04	98.80	99.10	98.80	-3.20	4	1098
09:57:04	98.80	99.10	98.80	-3.20	1	1094
09:56:54	98.90	99.10	98.90	-3.10	2	1093
09:56:41	99.00	99.10	99.00	-3.00	2	1091
09:56:16	98.90	99.20	98.80	-3.20	1	1089
09:56:16	98.90	99.20	98.90	-3.10	1	1088
09:55:57	99.00	99.20	99.00	-3.00	2	1087
09:55:41	98.80	98.90	99.00	-3.00	6	1085
09:55:41	98.80	98.90	98.90	-3.10	2	1079
09:55:24	98.70	98.80	98.70	-3.30	1	1077
09:55:14	98.80	98.90	98.80	-3.20	4	1076
09:55:14	98.90	99.00	98.90	-3.10	7	1072
09:54:46	99.00	99.30	99.00	-3.00	4	1065
09:54:42	99.00	99.30	99.00	-3.00	2	1061
09:54:29	99.00	99.30	99.00	-3.00	1	1059
09:54:04	99.00	99.20	99.00	-3.00	1	1058
09:54:04	99.10	99.30	99.10	-2.90	11	1057
09:52:36	99.00	99.40	99.40	-2.60	1	1046
09:52:17	99.40	99.70	99.20	-2.80	2	1045
09:52:17	99.40	99.70	99.30	-2.70	2	1043
09:52:17	99.40	99.70	99.40	-2.60	1	1041
09:52:11	99.40	99.80	99.40	-2.60	1	1040
09:52:11	99.30	99.70	99.70	-2.30	1	1039
09:51:59	99.30	99.70	99.70	-2.30	1	1038
09:51:36	99.60	99.80	99.60	-2.40	1	1037
09:51:13	99.50	99.70	99.70	-2.30	1	1036
09:50:54	99.50	99.60	99.60	-2.40	1	1035
09:50:49	99.30	99.60	99.60	-2.40	1	1034
09:50:49	99.20	99.60	99.60	-2.40	1	1033
09:50:49	99.40	99.60	99.40	-2.60	1	1032
09:50:49	99.40	99.50	99.50	-2.50	12	1031
09:50:49	99.40	99.50	99.50	-2.50	6	1019
09:50:49	99.40	99.50	99.40	-2.60	1	1013
09:50:49	99.20	99.40	99.40	-2.60	1	1012
09:50:22	99.20	99.50	99.50	-2.50	1	1011
09:50:07	99.20	99.40	99.40	-2.60	1	1010
09:49:58	99.40	99.50	99.40	-2.60	1	1009
09:49:52	99.30	99.50	99.50	-2.50	1	1008
09:49:47	99.20	99.40	99.40	-2.60	1	1007
09:49:44	99.20	99.40	99.40	-2.60	1	1006
09:49:38	99.30	99.40	99.40	-2.60	3	1005
09:49:29	99.20	99.30	99.30	-2.70	1	1002
09:49:17	99.10	99.20	99.20	-2.80	1	1001
09:48:44	99.20	99.30	99.20	-2.80	1	1000
09:48:44	99.00	99.20	99.20	-2.80	3	999
09:48:44	99.00	99.20	99.20	-2.80	31	996
09:48:19	99.00	99.10	99.10	-2.90	1	965
09:48:04	99.10	99.20	99.10	-2.90	1	964
09:47:29	99.00	99.10	99.10	-2.90	1	963
09:47:15	98.90	99.10	99.10	-2.90	1	962
09:46:37	99.10	99.20	99.10	-2.90	1	961
09:46:12	98.90	99.10	99.10	-2.90	1	960
09:46:12	98.90	99.20	99.20	-2.80	4	959
09:46:11	98.90	99.10	99.10	-2.90	1	955
09:46:10	99.00	99.10	99.00	-3.00	2	954
09:46:01	99.00	99.10	99.10	-2.90	1	952
09:45:33	99.20	99.30	99.20	-2.80	1	951
09:45:26	99.20	99.30	99.20	-2.80	2	950
09:45:13	99.00	99.20	99.20	-2.80	1	948
09:44:45	98.90	99.20	99.20	-2.80	1	947
09:44:36	98.90	99.10	99.10	-2.90	1	946
09:44:12	98.90	99.10	98.90	-3.10	6	945
09:44:12	99.00	99.20	99.00	-3.00	5	939
09:44:07	99.10	99.30	99.10	-2.90	2	934
09:43:28	99.10	99.30	99.10	-2.90	1	932
09:43:23	99.10	99.20	99.20	-2.80	1	931
09:42:59	99.10	99.20	99.20	-2.80	1	930
09:42:14	99.20	99.30	99.20	-2.80	2	929
09:41:42	99.00	99.20	99.20	-2.80	1	927
09:41:31	99.00	99.20	99.00	-3.00	7	926
09:41:00	99.00	99.10	99.10	-2.90	4	919
09:40:37	99.00	99.10	99.10	-2.90	1	915
09:40:36	99.00	99.10	99.00	-3.00	2	914
09:40:24	99.00	99.10	99.10	-2.90	1	912
09:40:20	99.10	99.20	99.10	-2.90	1	911
09:39:28	98.90	99.10	99.10	-2.90	3	910
09:39:12	98.90	99.00	99.00	-3.00	1	907
09:38:53	98.90	99.00	99.00	-3.00	1	906
09:38:42	99.00	99.10	99.00	-3.00	1	905
09:38:35	99.00	99.10	99.00	-3.00	1	904
09:38:20	99.00	99.10	99.00	-3.00	1	903
09:38:09	99.10	99.40	99.00	-3.00	8	902
09:38:09	99.10	99.40	99.10	-2.90	2	894
09:38:05	99.00	99.10	99.10	-2.90	1	892
09:37:56	99.20	99.40	99.10	-2.90	3	891
09:37:56	99.20	99.40	99.20	-2.80	2	888
09:37:44	99.00	99.40	99.00	-3.00	2	886
09:37:35	99.30	99.40	99.30	-2.70	2	884
09:37:35	99.10	99.30	99.30	-2.70	2	882
09:37:34	99.10	99.30	99.10	-2.90	1	880
09:37:31	98.90	99.00	99.00	-3.00	1	879
09:37:27	99.00	99.30	99.00	-3.00	1	878
09:37:01	98.80	99.40	98.80	-3.20	1	877
09:37:00	98.70	99.30	99.30	-2.70	1	876
09:37:00	98.70	98.90	98.90	-3.10	1	875
09:36:58	98.60	98.90	98.60	-3.40	1	874
09:36:52	98.60	98.90	98.60	-3.40	1	873
09:36:51	98.60	98.90	98.60	-3.40	1	872
09:36:50	98.50	98.80	98.50	-3.50	1	871
09:36:45	98.60	98.80	98.60	-3.40	1	870
09:36:44	98.50	98.60	98.60	-3.40	1	869
09:36:44	98.60	98.80	98.60	-3.40	1	868
09:36:43	98.60	98.80	98.60	-3.40	1	867
09:36:42	98.60	98.80	98.60	-3.40	1	866
09:36:38	98.70	98.80	98.60	-3.40	1	865
09:36:38	98.70	98.80	98.70	-3.30	1	864
09:36:22	98.60	98.90	98.90	-3.10	1	863
09:36:20	98.90	99.00	98.90	-3.10	3	862
09:36:20	98.90	99.10	98.90	-3.10	1	859
09:36:20	99.00	99.10	99.00	-3.00	4	858
09:36:20	99.00	99.10	99.00	-3.00	4	854
09:36:20	99.10	99.20	99.00	-3.00	9	850
09:36:20	99.10	99.20	99.10	-2.90	1	841
09:36:20	99.10	99.20	99.10	-2.90	3	840
09:36:20	99.10	99.20	99.10	-2.90	3	837
09:36:18	99.10	99.20	99.20	-2.80	1	834
09:36:16	99.20	99.30	99.20	-2.80	1	833
09:36:16	99.20	99.30	99.20	-2.80	8	832
09:36:16	99.20	99.30	99.20	-2.80	2	824
09:35:59	99.30	99.40	99.30	-2.70	1	822
09:35:59	99.30	99.40	99.30	-2.70	1	821
09:35:59	99.30	99.40	99.30	-2.70	6	820
09:35:58	99.30	99.40	99.40	-2.60	1	814
09:35:52	99.30	99.40	99.30	-2.70	2	813
09:35:51	99.30	99.40	99.30	-2.70	1	811
09:35:37	99.40	99.50	99.40	-2.60	1	810
09:35:17	99.40	99.60	99.40	-2.60	1	809
09:35:14	99.40	99.60	99.60	-2.40	1	808
09:34:59	99.60	99.70	99.60	-2.40	3	807
09:33:13	99.50	99.60	99.60	-2.40	1	804
09:33:13	99.50	99.60	99.60	-2.40	1	803
09:33:13	99.40	99.60	99.60	-2.40	10	802
09:33:13	99.50	99.60	99.50	-2.50	1	792
09:32:43	99.50	99.60	99.60	-2.40	1	791
09:32:28	99.50	99.60	99.60	-2.40	1	790
09:32:27	99.50	99.60	99.50	-2.50	1	789
09:32:18	99.60	99.70	99.60	-2.40	3	788
09:32:18	99.40	99.60	99.60	-2.40	3	785
09:32:14	99.50	99.70	99.50	-2.50	6	782
09:32:13	99.60	99.70	99.60	-2.40	1	776
09:32:10	99.70	99.80	99.70	-2.30	2	775
09:31:45	99.70	100.00	99.70	-2.30	3	773
09:31:30	99.70	100.00	99.70	-2.30	1	770
09:30:50	99.70	100.00	99.70	-2.30	2	769
09:30:40	99.90	100.50	99.90	-2.10	1	767
09:30:33	99.90	100.50	99.90	-2.10	1	766
09:30:33	100.00	100.50	100.00	-2.00	1	765
09:30:33	100.00	100.50	100.00	-2.00	1	764
09:29:48	99.90	100.50	100.50	-1.50	1	763
09:29:45	99.80	100.00	100.00	-2.00	9	762
09:29:44	99.80	99.90	99.90	-2.10	1	753
09:29:43	99.80	99.90	99.90	-2.10	2	752
09:29:40	99.70	99.80	99.80	-2.20	2	750
09:29:06	99.50	99.60	99.60	-2.40	1	748
09:28:53	99.60	99.80	99.60	-2.40	1	747
09:28:53	99.60	99.80	99.60	-2.40	1	746
09:27:50	99.50	99.90	99.50	-2.50	1	745
09:27:50	99.40	99.50	99.50	-2.50	6	744
09:27:49	99.40	99.50	99.40	-2.60	1	738
09:27:46	99.30	99.50	99.30	-2.70	2	737
09:27:41	99.40	99.50	99.40	-2.60	1	735
09:27:41	99.40	99.50	99.40	-2.60	1	734
09:27:36	99.50	99.80	99.50	-2.50	13	733
09:27:33	99.60	99.80	99.60	-2.40	3	720
09:27:26	99.50	100.00	99.50	-2.50	1	717
09:27:23	99.50	99.90	99.90	-2.10	2	716
09:27:19	99.50	99.70	99.80	-2.20	1	714
09:27:19	99.50	99.70	99.70	-2.30	1	713
09:27:18	99.50	99.70	99.70	-2.30	1	712
09:27:16	99.60	99.70	99.60	-2.40	1	711
09:27:09	99.60	99.70	99.60	-2.40	7	710
09:27:09	99.60	99.80	99.60	-2.40	5	703
09:27:05	99.70	99.80	99.60	-2.40	1	698
09:27:05	99.70	99.80	99.70	-2.30	1	697
09:27:03	99.60	99.70	99.70	-2.30	1	696
09:27:01	99.70	99.80	99.70	-2.30	1	695
09:26:53	99.80	99.90	99.70	-2.30	1	694
09:26:53	99.80	99.90	99.80	-2.20	2	693
09:26:39	99.80	99.90	99.80	-2.20	1	691
09:26:27	99.80	99.90	99.90	-2.10	1	690
09:26:25	99.80	99.90	99.80	-2.20	1	689
09:26:24	99.80	99.90	99.90	-2.10	1	688
09:25:39	99.80	99.90	99.80	-2.20	1	687
09:25:30	99.80	99.90	99.80	-2.20	1	686
09:25:30	99.80	99.90	99.80	-2.20	1	685
09:25:18	99.70	99.90	99.90	-2.10	1	684
09:25:05	99.90	100.00	99.90	-2.10	1	683
09:24:50	99.70	99.90	99.90	-2.10	1	682
09:24:45	99.70	99.90	99.60	-2.40	1	681
09:24:45	99.70	99.90	99.70	-2.30	1	680
09:24:33	99.90	100.00	99.90	-2.10	2	679
09:24:03	99.90	100.00	99.90	-2.10	1	677
09:23:44	99.80	100.00	99.80	-2.20	1	676
09:23:40	99.70	100.00	99.70	-2.30	1	675
09:23:39	99.50	99.70	99.70	-2.30	1	674
09:23:36	99.50	99.70	99.70	-2.30	4	673
09:23:29	99.60	99.70	99.60	-2.40	2	669
09:23:27	99.50	99.70	99.50	-2.50	1	667
09:23:25	99.60	99.70	99.60	-2.40	1	666
09:23:22	99.60	99.70	99.60	-2.40	1	665
09:23:17	99.60	99.70	99.60	-2.40	1	664
09:23:06	99.60	99.80	99.60	-2.40	1	663
09:23:02	99.70	99.90	99.70	-2.30	1	662
09:22:48	99.70	100.00	99.60	-2.40	5	661
09:22:48	99.70	100.00	99.70	-2.30	2	656
09:22:44	99.70	100.00	99.70	-2.30	1	654
09:22:27	99.80	100.00	99.80	-2.20	2	653
09:22:26	99.80	100.00	99.80	-2.20	1	651
09:22:25	99.80	100.00	99.80	-2.20	2	650
09:22:25	99.90	100.00	99.90	-2.10	6	648
09:22:11	99.90	100.00	100.00	-2.00	5	642
09:22:01	99.80	99.90	99.90	-2.10	1	637
09:21:56	99.90	100.00	99.90	-2.10	3	636
09:21:53	100.00	100.50	100.00	-2.00	2	633
09:21:14	100.00	100.50	100.00	-2.00	1	631
09:20:57	100.00	100.50	100.00	-2.00	1	630
09:20:36	99.90	100.00	100.00	-2.00	1	629
09:20:36	99.90	100.00	100.00	-2.00	2	628
09:20:36	99.90	100.00	100.00	-2.00	1	626
09:20:24	99.90	100.00	100.00	-2.00	1	625
09:20:21	99.90	100.00	100.00	-2.00	1	624
09:20:21	99.90	100.00	100.00	-2.00	1	623
09:20:14	99.90	100.00	100.00	-2.00	1	622
09:20:10	100.00	100.50	100.00	-2.00	22	621
09:20:08	100.00	100.50	100.50	-1.50	1	599
09:20:04	100.00	100.50	100.50	-1.50	1	598
09:19:55	100.50	101.00	100.50	-1.50	9	597
09:19:55	100.50	101.00	100.50	-1.50	3	588
09:19:49	100.50	101.00	100.50	-1.50	2	585
09:19:36	100.50	101.00	100.50	-1.50	1	583
09:19:33	101.00	101.50	101.00	-1.00	6	582
09:19:14	101.00	101.50	101.00	-1.00	1	576
09:18:57	101.00	101.50	101.00	-1.00	1	575
09:18:57	101.50	102.00	101.50	-0.50	1	574
09:18:40	101.00	101.50	101.50	-0.50	2	573
09:18:29	100.50	101.50	101.50	-0.50	1	571
09:18:00	101.00	101.50	101.00	-1.00	1	570
09:18:00	100.50	101.50	101.50	-0.50	1	569
09:17:36	101.00	101.50	101.00	-1.00	1	568
09:17:10	101.00	101.50	101.00	-1.00	1	567
09:16:20	100.50	101.00	101.00	-1.00	1	566
09:16:13	100.50	101.00	101.00	-1.00	2	565
09:16:00	101.00	101.50	101.00	-1.00	1	563
09:16:00	101.00	101.50	101.00	-1.00	1	562
09:14:56	100.50	101.00	101.00	-1.00	1	561
09:14:24	101.00	101.50	101.00	-1.00	1	560
09:13:54	101.00	102.00	101.00	-1.00	1	559
09:13:28	101.00	101.50	101.00	-1.00	1	558
09:13:25	101.00	101.50	101.00	-1.00	1	557
09:13:23	101.50	102.00	100.50	-1.50	2	556
09:13:23	101.50	102.00	101.00	-1.00	10	554
09:13:23	101.50	102.00	101.50	-0.50	2	544
09:13:01	101.00	102.00	102.00	0	1	542
09:12:52	101.00	102.00	102.00	0	1	541
09:12:51	101.50	102.00	101.50	-0.50	4	540
09:12:51	101.50	102.00	101.50	-0.50	1	536
09:12:45	101.50	102.00	102.00	0	1	535
09:12:36	101.50	102.00	102.00	0	1	534
09:12:24	101.50	102.00	102.00	0	1	533
09:12:22	101.50	102.00	102.00	0	1	532
09:12:20	101.50	102.00	102.00	0	1	531
09:12:18	102.00	102.50	102.00	0	1	530
09:12:14	101.50	102.00	102.00	0	1	529
09:12:14	101.50	102.00	102.00	0	1	528
09:12:13	101.50	102.00	102.00	0	1	527
09:12:09	101.50	102.00	102.00	0	2	526
09:12:09	101.50	102.00	102.00	0	1	524
09:12:09	101.50	102.00	102.00	0	1	523
09:12:06	101.50	102.00	102.00	0	1	522
09:12:01	101.00	101.50	102.00	0	8	521
09:12:01	101.00	101.50	101.50	-0.50	1	513
09:12:01	101.50	102.00	101.50	-0.50	6	512
09:11:40	101.50	102.00	101.50	-0.50	3	506
09:11:33	101.50	102.00	101.50	-0.50	1	503
09:11:31	101.50	102.00	101.50	-0.50	1	502
09:11:24	101.50	102.00	101.50	-0.50	2	501
09:11:11	101.00	101.50	101.50	-0.50	6	499
09:11:11	101.00	101.50	101.50	-0.50	2	493
09:11:07	101.00	101.50	101.00	-1.00	1	491
09:10:32	101.00	101.50	101.00	-1.00	1	490
09:10:32	101.00	101.50	101.00	-1.00	1	489
09:10:29	100.50	101.00	101.00	-1.00	4	488
09:10:03	101.00	101.50	101.00	-1.00	1	484
09:09:58	101.00	101.50	101.00	-1.00	1	483
09:09:50	101.00	101.50	101.00	-1.00	3	482
09:09:48	101.00	101.50	101.00	-1.00	2	479
09:09:45	101.00	101.50	101.50	-0.50	1	477
09:09:44	101.00	101.50	101.50	-0.50	1	476
09:09:25	101.00	101.50	101.50	-0.50	1	475
09:09:25	101.00	102.00	101.00	-1.00	1	474
09:09:25	101.00	101.50	101.50	-0.50	1	473
09:09:25	101.00	101.50	101.50	-0.50	1	472
09:09:24	101.00	101.50	101.50	-0.50	1	471
09:09:24	101.00	101.50	101.50	-0.50	1	470
09:09:24	101.00	101.50	101.50	-0.50	1	469
09:09:23	101.00	101.50	101.50	-0.50	1	468
09:09:15	101.00	101.50	101.50	-0.50	1	467
09:09:00	100.50	101.00	101.00	-1.00	3	466
09:08:55	100.50	101.00	100.50	-1.50	1	463
09:08:52	100.50	101.00	101.00	-1.00	1	462
09:08:52	100.00	100.50	100.50	-1.50	10	461
09:08:49	99.80	100.50	99.80	-2.20	1	451
09:08:45	99.90	100.00	100.00	-2.00	1	450
09:08:45	99.80	100.00	100.00	-2.00	1	449
09:08:45	99.60	100.00	100.00	-2.00	7	448
09:08:45	99.60	99.90	99.90	-2.10	1	441
09:08:31	99.50	99.80	99.80	-2.20	2	440
09:08:31	99.70	99.80	99.70	-2.30	1	438
09:08:30	99.70	99.80	99.70	-2.30	1	437
09:08:18	99.70	99.80	99.70	-2.30	1	436
09:07:37	99.70	99.80	99.70	-2.30	1	435
09:07:14	99.80	100.00	99.80	-2.20	1	434
09:07:09	99.80	100.00	99.80	-2.20	1	433
09:07:03	99.80	100.00	99.80	-2.20	1	432
09:07:02	99.80	100.00	99.80	-2.20	1	431
09:07:01	99.60	99.70	99.70	-2.30	2	430
09:07:00	99.70	100.00	99.70	-2.30	3	428
09:07:00	99.70	100.00	100.00	-2.00	1	425
09:07:00	99.70	99.80	99.80	-2.20	1	424
09:06:56	99.70	99.80	99.70	-2.30	3	423
09:06:54	99.70	99.80	99.70	-2.30	1	420
09:06:49	99.70	100.00	99.70	-2.30	1	419
09:06:43	99.80	100.50	99.80	-2.20	10	418
09:06:42	100.00	100.50	100.00	-2.00	1	408
09:06:39	99.90	100.50	99.90	-2.10	1	407
09:06:39	99.90	100.50	99.90	-2.10	1	406
09:06:36	100.00	100.50	100.00	-2.00	4	405
09:06:35	100.00	100.50	100.00	-2.00	2	401
09:06:26	100.00	100.50	100.00	-2.00	1	399
09:06:25	99.90	100.00	100.00	-2.00	5	398
09:06:24	99.90	100.00	100.00	-2.00	1	393
09:06:21	99.90	100.00	100.00	-2.00	1	392
09:06:19	99.90	100.00	100.00	-2.00	1	391
09:06:19	100.00	100.50	100.00	-2.00	1	390
09:06:19	99.80	100.00	100.00	-2.00	4	389
09:06:12	99.80	100.00	99.80	-2.20	1	385
09:06:07	99.80	99.90	99.90	-2.10	1	384
09:06:00	99.70	100.50	100.50	-1.50	3	383
09:06:00	99.70	99.90	100.00	-2.00	5	380
09:06:00	99.70	99.90	99.90	-2.10	3	375
09:05:58	99.80	99.90	99.80	-2.20	3	372
09:05:58	99.80	99.90	99.80	-2.20	7	369
09:05:58	99.80	99.90	99.80	-2.20	1	362
09:05:52	99.90	100.00	99.90	-2.10	2	361
09:05:52	99.90	100.00	99.90	-2.10	3	359
09:05:52	99.90	100.00	99.90	-2.10	2	356
09:05:49	100.00	100.50	100.00	-2.00	1	354
09:05:49	100.00	100.50	100.00	-2.00	1	353
09:05:47	100.00	100.50	100.00	-2.00	1	352
09:05:43	100.00	100.50	100.00	-2.00	2	351
09:05:41	100.00	100.50	100.00	-2.00	1	349
09:05:36	100.00	100.50	100.00	-2.00	1	348
09:05:33	100.00	100.50	100.00	-2.00	2	347
09:05:33	100.00	100.50	100.00	-2.00	1	345
09:05:33	100.00	100.50	100.00	-2.00	2	344
09:05:32	100.00	100.50	100.00	-2.00	1	342
09:05:30	100.00	100.50	100.00	-2.00	1	341
09:05:29	100.00	100.50	100.00	-2.00	1	340
09:05:27	100.00	100.50	100.00	-2.00	1	339
09:05:26	100.00	100.50	100.00	-2.00	1	338
09:05:24	100.00	100.50	100.00	-2.00	1	337
09:05:20	100.00	100.50	100.00	-2.00	4	336
09:05:13	100.00	100.50	100.00	-2.00	2	332
09:05:11	100.00	100.50	100.00	-2.00	13	330
09:05:03	100.00	101.00	100.00	-2.00	1	317
09:04:53	100.00	101.00	100.00	-2.00	1	316
09:04:53	100.50	101.00	100.50	-1.50	1	315
09:04:52	100.50	101.00	100.50	-1.50	10	314
09:04:50	100.50	101.00	101.00	-1.00	1	304
09:04:50	100.50	101.00	101.00	-1.00	1	303
09:04:49	100.50	101.00	101.00	-1.00	1	302
09:04:23	101.00	101.50	101.00	-1.00	1	301
09:04:17	101.00	101.50	101.00	-1.00	1	300
09:04:12	100.50	101.00	101.00	-1.00	3	299
09:04:05	100.50	101.00	100.50	-1.50	2	296
09:04:01	100.50	101.00	100.50	-1.50	1	294
09:04:00	100.00	100.50	100.50	-1.50	7	293
09:03:56	100.00	100.50	100.50	-1.50	1	286
09:03:49	100.00	100.50	100.50	-1.50	1	285
09:03:45	100.00	100.50	100.00	-2.00	1	284
09:03:43	100.00	100.50	100.00	-2.00	1	283
09:03:41	100.00	100.50	100.50	-1.50	1	282
09:03:38	100.50	101.00	100.50	-1.50	3	281
09:03:37	100.50	101.00	100.50	-1.50	2	278
09:03:36	100.50	101.00	100.50	-1.50	5	276
09:03:36	100.50	101.00	100.50	-1.50	2	271
09:03:35	100.50	101.00	100.50	-1.50	1	269
09:03:34	100.50	101.00	100.50	-1.50	1	268
09:03:30	100.50	101.00	100.50	-1.50	1	267
09:03:29	100.50	101.00	100.50	-1.50	1	266
09:03:15	100.50	101.00	100.50	-1.50	1	265
09:03:13	100.50	101.00	100.50	-1.50	1	264
09:03:13	100.50	101.00	100.50	-1.50	1	263
09:03:01	100.50	101.00	101.00	-1.00	1	262
09:02:59	100.50	101.00	101.00	-1.00	1	261
09:02:58	100.50	101.00	101.00	-1.00	1	260
09:02:48	101.00	101.50	101.00	-1.00	3	259
09:02:46	101.00	101.50	101.50	-0.50	1	256
09:02:30	101.00	101.50	101.50	-0.50	1	255
09:02:28	101.00	101.50	101.00	-1.00	1	254
09:02:17	101.50	102.00	101.50	-0.50	1	253
09:02:16	101.00	101.50	101.50	-0.50	1	252
09:02:16	101.00	101.50	101.50	-0.50	1	251
09:02:12	101.00	101.50	101.50	-0.50	1	250
09:02:10	100.50	101.00	101.00	-1.00	3	249
09:02:04	100.50	101.00	101.00	-1.00	1	246
09:02:00	101.00	101.50	101.00	-1.00	9	245
09:01:56	101.00	101.50	101.00	-1.00	1	236
09:01:52	101.00	101.50	101.50	-0.50	1	235
09:01:47	101.00	101.50	101.50	-0.50	1	234
09:01:47	101.00	101.50	101.50	-0.50	1	233
09:01:45	101.00	101.50	101.50	-0.50	1	232
09:01:44	101.00	101.50	101.00	-1.00	1	231
09:01:44	101.50	102.00	101.50	-0.50	6	230
09:01:39	101.50	102.00	101.50	-0.50	1	224
09:01:39	101.00	101.50	101.50	-0.50	3	223
09:01:24	101.00	101.50	101.00	-1.00	1	220
09:01:23	101.00	101.50	101.50	-0.50	1	219
09:01:20	101.00	102.00	101.00	-1.00	1	218
09:01:16	101.00	102.00	101.00	-1.00	1	217
09:01:15	101.00	101.50	101.50	-0.50	2	216
09:01:15	101.00	101.50	101.50	-0.50	1	214
09:01:13	101.00	101.50	101.00	-1.00	1	213
09:01:13	101.00	101.50	101.50	-0.50	1	212
09:01:13	101.00	101.50	101.50	-0.50	1	211
09:01:12	101.00	102.00	102.00	0	2	210
09:01:10	101.00	101.50	101.50	-0.50	4	208
09:01:10	101.00	101.50	101.50	-0.50	1	204
09:01:08	101.00	102.00	100.50	-1.50	2	203
09:01:08	101.00	102.00	101.00	-1.00	8	201
09:01:07	101.00	101.50	101.50	-0.50	1	193
09:01:04	101.00	101.50	101.50	-0.50	1	192
09:01:04	101.00	101.50	101.50	-0.50	1	191
09:01:04	101.00	101.50	101.50	-0.50	3	190
09:01:04	101.00	101.50	101.50	-0.50	2	187
09:01:04	100.50	101.50	101.50	-0.50	2	185
09:01:00	101.00	101.50	101.00	-1.00	1	183
09:00:57	100.50	101.50	101.50	-0.50	3	182
09:00:56	100.50	101.50	100.50	-1.50	1	179
09:00:54	100.50	101.50	100.50	-1.50	1	178
09:00:54	100.50	101.00	101.00	-1.00	1	177
09:00:54	100.50	101.00	101.00	-1.00	2	176
09:00:54	100.50	101.00	101.00	-1.00	1	174
09:00:54	100.50	101.00	101.00	-1.00	2	173
09:00:53	100.50	101.00	100.50	-1.50	1	171
09:00:51	100.50	101.00	100.50	-1.50	1	170
09:00:46	100.50	101.50	100.50	-1.50	1	169
09:00:46	100.50	101.50	100.50	-1.50	1	168
09:00:46	100.00	101.00	101.00	-1.00	2	167
09:00:46	100.00	101.00	101.00	-1.00	2	165
09:00:46	100.00	101.00	101.00	-1.00	1	163
09:00:45	100.00	101.00	100.00	-2.00	1	162
09:00:45	100.00	100.50	100.50	-1.50	1	161
09:00:43	100.00	101.00	101.00	-1.00	1	160
09:00:42	100.00	101.00	100.00	-2.00	1	159
09:00:42	100.00	101.00	100.00	-2.00	1	158
09:00:42	100.00	100.50	100.50	-1.50	2	157
09:00:42	100.00	100.50	100.50	-1.50	1	155
09:00:42	100.50	101.00	100.50	-1.50	6	154
09:00:42	100.50	101.00	101.00	-1.00	1	148
09:00:37	101.00	101.50	101.00	-1.00	1	147
09:00:36	100.50	101.50	101.50	-0.50	1	146
09:00:32	101.00	101.50	101.00	-1.00	1	145
09:00:32	101.00	101.50	101.00	-1.00	1	144
09:00:26	100.50	101.50	101.50	-0.50	1	143
09:00:25	101.00	101.50	101.00	-1.00	13	142
09:00:25	101.00	101.50	101.00	-1.00	3	129
09:00:17	101.00	102.00	101.00	-1.00	2	126
09:00:14	101.00	102.00	101.00	-1.00	8	124
09:00:14	101.00	102.00	102.00	0	2	116
09:00:14	101.50	102.00	101.50	-0.50	1	114
09:00:13	101.50	102.00	102.00	0	6	113
09:00:13	101.50	102.00	101.50	-0.50	4	107
09:00:13	--	--	102.00	0	69	103

　

其他人也逛...

OPPO Reno15 F 6.57吋 8+256GB

SHISEIDO資生堂百優精純乳霜(75ml)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

PChome 購物儲值100,000元

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Samsung Galaxy S26 Ultra (12G/256G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1000點虛擬點數卡

POCO X8 Pro Max 12G/512G

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

5月20日　美伊戰爭對國際經濟、...

超微蘇姿丰旋風訪台　COMPUTEX...

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

‧中國5月LPR報價　連續12個月維...
‧日月光投控ADR20日上漲0.80美元...
‧金管會：兒少版TISA下週出爐　...

加密貨幣

比特幣BTC	77401.47	446.72	0.58%
以太幣ETH	2125.17	-3.36	-0.16%
瑞波幣XRP	1.36	-0.03	-2.10%
比特幣現金BCH	372.27	-6.24	-1.65%
萊特幣LTC	53.86	-0.45	-0.83%
卡達幣ADA	0.248842	0.00	-1.00%
波場幣TRX	0.358972	0.00	1.00%
恆星幣XLM	0.143481	0.00	-2.46%

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。