最新[公告] 安圖斯:公告本公司取得會計師內部控制制度專案審查確信報告熱門英業達首季每股賺0.68元寫6年新高　伺服器占比將破5成

更新報價

泰金寶-DR (9105) 存託憑證上市金仁寶集團

5.69 ▼-0.11 -1.90% 0.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.11	13,827	5.69	27	5.70	40	5.85	5.85	5.67	5.80

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	5.69	5.70	5.69	-0.11	9	13827
13:30:00	5.69	5.70	5.69	-0.11	556	13818
13:24:58	5.68	5.69	5.69	-0.11	1	13262
13:24:56	5.68	5.69	5.69	-0.11	5	13261
13:24:56	5.68	5.69	5.69	-0.11	1	13256
13:24:55	5.68	5.69	5.68	-0.12	1	13255
13:24:42	5.68	5.69	5.69	-0.11	1	13254
13:24:41	5.68	5.69	5.68	-0.12	4	13253
13:24:38	5.68	5.69	5.68	-0.12	1	13249
13:24:37	5.68	5.69	5.69	-0.11	1	13248
13:24:37	5.68	5.69	5.69	-0.11	2	13247
13:24:37	5.68	5.69	5.69	-0.11	1	13245
13:24:37	5.69	5.70	5.69	-0.11	5	13244
13:24:32	5.68	5.70	5.68	-0.12	7	13239
13:24:31	5.69	5.70	5.68	-0.12	45	13232
13:24:31	5.69	5.70	5.69	-0.11	5	13187
13:24:30	5.69	5.70	5.69	-0.11	1	13182
13:24:25	5.69	5.70	5.69	-0.11	5	13181
13:24:25	5.69	5.70	5.70	-0.10	1	13176
13:24:25	5.69	5.70	5.70	-0.10	6	13175
13:24:25	5.69	5.70	5.70	-0.10	20	13169
13:24:22	5.69	5.70	5.69	-0.11	2	13149
13:24:12	5.69	5.70	5.69	-0.11	2	13147
13:24:10	5.69	5.70	5.69	-0.11	5	13145
13:24:07	5.69	5.70	5.69	-0.11	1	13140
13:23:52	5.68	5.69	5.69	-0.11	10	13139
13:23:46	5.68	5.69	5.69	-0.11	10	13129
13:23:45	5.68	5.70	5.68	-0.12	2	13119
13:23:44	5.68	5.70	5.68	-0.12	10	13117
13:23:43	5.68	5.70	5.68	-0.12	4	13107
13:23:43	5.68	5.69	5.69	-0.11	10	13103
13:23:43	5.68	5.69	5.68	-0.12	6	13093
13:23:43	5.68	5.69	5.69	-0.11	10	13087
13:23:42	5.68	5.69	5.69	-0.11	10	13077
13:23:42	5.68	5.69	5.69	-0.11	2	13067
13:23:42	5.68	5.69	5.69	-0.11	9	13065
13:23:41	5.68	5.69	5.69	-0.11	1	13056
13:23:41	5.69	5.70	5.69	-0.11	99	13055
13:23:39	5.69	5.70	5.69	-0.11	10	12956
13:23:38	5.69	5.70	5.69	-0.11	6	12946
13:23:23	5.69	5.70	5.69	-0.11	1	12940
13:23:22	5.69	5.70	5.70	-0.10	1	12939
13:23:21	5.69	5.70	5.69	-0.11	1	12938
13:23:13	5.69	5.70	5.69	-0.11	10	12937
13:23:01	5.69	5.70	5.69	-0.11	1	12927
13:22:51	5.69	5.70	5.69	-0.11	1	12926
13:22:49	5.69	5.70	5.70	-0.10	20	12925
13:22:33	5.69	5.70	5.70	-0.10	1	12905
13:22:32	5.69	5.70	5.69	-0.11	8	12904
13:22:29	5.69	5.70	5.70	-0.10	1	12896
13:22:27	5.69	5.70	5.69	-0.11	6	12895
13:22:02	5.69	5.70	5.69	-0.11	1	12889
13:22:01	5.69	5.70	5.70	-0.10	2	12888
13:21:58	5.69	5.70	5.70	-0.10	30	12886
13:21:35	5.69	5.70	5.70	-0.10	1	12856
13:21:35	5.69	5.70	5.69	-0.11	2	12855
13:21:02	5.69	5.70	5.69	-0.11	10	12853
13:20:57	5.69	5.70	5.69	-0.11	1	12843
13:20:15	5.68	5.69	5.69	-0.11	20	12842
13:20:08	5.68	5.70	5.70	-0.10	5	12822
13:20:08	5.68	5.70	5.68	-0.12	1	12817
13:20:06	5.68	5.69	5.69	-0.11	5	12816
13:20:01	5.68	5.69	5.69	-0.11	2	12811
13:19:52	5.68	5.69	5.69	-0.11	1	12809
13:19:52	5.69	5.70	5.69	-0.11	4	12808
13:19:50	5.69	5.70	5.69	-0.11	10	12804
13:19:49	5.69	5.70	5.69	-0.11	4	12794
13:19:36	5.69	5.70	5.69	-0.11	1	12790
13:19:31	5.69	5.70	5.69	-0.11	10	12789
13:19:26	5.68	5.70	5.68	-0.12	2	12779
13:19:25	5.69	5.70	5.68	-0.12	95	12777
13:19:25	5.69	5.70	5.69	-0.11	5	12682
13:19:08	5.68	5.69	5.69	-0.11	1	12677
13:19:08	5.69	5.70	5.69	-0.11	9	12676
13:18:50	5.68	5.70	5.68	-0.12	1	12667
13:18:49	5.68	5.69	5.69	-0.11	2	12666
13:18:49	5.68	5.69	5.69	-0.11	3	12664
13:18:47	5.68	5.70	5.68	-0.12	4	12661
13:18:46	5.68	5.69	5.69	-0.11	2	12657
13:18:46	5.69	5.70	5.69	-0.11	27	12655
13:18:46	5.69	5.70	5.69	-0.11	26	12628
13:18:46	5.69	5.70	5.69	-0.11	100	12602
13:18:38	5.69	5.70	5.69	-0.11	27	12502
13:18:37	5.69	5.70	5.69	-0.11	8	12475
13:18:36	5.69	5.70	5.69	-0.11	1	12467
13:18:34	5.69	5.70	5.69	-0.11	5	12466
13:18:33	5.69	5.70	5.69	-0.11	1	12461
13:18:25	5.69	5.70	5.69	-0.11	6	12460
13:18:14	5.69	5.70	5.69	-0.11	3	12454
13:17:56	5.69	5.70	5.69	-0.11	5	12451
13:17:49	5.69	5.70	5.69	-0.11	1	12446
13:17:49	5.69	5.70	5.69	-0.11	5	12445
13:17:36	5.69	5.70	5.69	-0.11	14	12440
13:17:24	5.69	5.70	5.69	-0.11	1	12426
13:17:18	5.69	5.70	5.70	-0.10	25	12425
13:16:18	5.69	5.70	5.69	-0.11	10	12400
13:15:55	5.69	5.70	5.69	-0.11	8	12390
13:15:41	5.69	5.70	5.70	-0.10	7	12382
13:15:35	5.69	5.70	5.70	-0.10	4	12375
13:15:24	5.69	5.70	5.69	-0.11	1	12371
13:15:19	5.69	5.70	5.69	-0.11	1	12370
13:15:00	5.69	5.70	5.69	-0.11	1	12369
13:14:31	5.69	5.70	5.69	-0.11	1	12368
13:14:21	5.69	5.70	5.70	-0.10	1	12367
13:14:06	5.69	5.70	5.70	-0.10	1	12366
13:13:48	5.69	5.70	5.69	-0.11	3	12365
13:13:48	5.69	5.70	5.70	-0.10	2	12362
13:13:47	5.69	5.70	5.70	-0.10	5	12360
13:13:37	5.69	5.70	5.70	-0.10	3	12355
13:13:35	5.69	5.70	5.70	-0.10	2	12352
13:13:30	5.69	5.70	5.70	-0.10	1	12350
13:13:22	5.69	5.70	5.70	-0.10	17	12349
13:13:22	5.69	5.70	5.70	-0.10	2	12332
13:13:10	5.69	5.70	5.70	-0.10	3	12330
13:12:59	5.69	5.70	5.70	-0.10	10	12327
13:12:16	5.68	5.70	5.70	-0.10	4	12317
13:12:15	5.68	5.70	5.68	-0.12	2	12313
13:12:14	5.68	5.69	5.69	-0.11	2	12311
13:12:14	5.68	5.69	5.69	-0.11	4	12309
13:12:14	5.68	5.69	5.69	-0.11	7	12305
13:12:13	5.69	5.70	5.68	-0.12	12	12298
13:12:13	5.69	5.70	5.69	-0.11	28	12286
13:12:02	5.69	5.70	5.69	-0.11	2	12258
13:11:36	5.69	5.70	5.69	-0.11	2	12256
13:11:22	5.69	5.70	5.69	-0.11	10	12254
13:11:17	5.69	5.70	5.69	-0.11	1	12244
13:11:02	5.69	5.70	5.69	-0.11	10	12243
13:10:47	5.69	5.70	5.69	-0.11	1	12233
13:10:39	5.68	5.70	5.68	-0.12	1	12232
13:10:37	5.69	5.70	5.68	-0.12	4	12231
13:10:37	5.69	5.70	5.69	-0.11	6	12227
13:10:23	5.69	5.70	5.69	-0.11	10	12221
13:10:15	5.69	5.70	5.70	-0.10	5	12211
13:10:10	5.69	5.70	5.69	-0.11	30	12206
13:09:53	5.68	5.70	5.68	-0.12	2	12176
13:09:52	5.69	5.70	5.68	-0.12	35	12174
13:09:52	5.69	5.70	5.69	-0.11	5	12139
13:09:37	5.68	5.69	5.69	-0.11	95	12134
13:09:20	5.68	5.69	5.69	-0.11	15	12039
13:08:50	5.68	5.69	5.68	-0.12	4	12024
13:08:43	5.68	5.69	5.68	-0.12	1	12020
13:08:37	5.68	5.69	5.68	-0.12	6	12019
13:08:34	5.68	5.69	5.68	-0.12	10	12013
13:07:56	5.68	5.69	5.68	-0.12	1	12003
13:07:48	5.68	5.69	5.68	-0.12	2	12002
13:07:47	5.68	5.69	5.68	-0.12	5	12000
13:07:25	5.68	5.69	5.68	-0.12	4	11995
13:07:09	5.68	5.69	5.69	-0.11	6	11991
13:06:40	5.68	5.69	5.69	-0.11	5	11985
13:05:26	5.68	5.69	5.69	-0.11	5	11980
13:05:22	5.68	5.69	5.69	-0.11	5	11975
13:05:09	5.68	5.69	5.69	-0.11	10	11970
13:04:50	5.68	5.69	5.69	-0.11	10	11960
13:04:49	5.68	5.69	5.68	-0.12	5	11950
13:04:12	5.68	5.69	5.68	-0.12	2	11945
13:04:06	5.68	5.69	5.69	-0.11	1	11943
13:03:46	5.68	5.69	5.68	-0.12	100	11942
13:03:20	5.68	5.69	5.68	-0.12	18	11842
13:02:49	5.68	5.69	5.69	-0.11	1	11824
13:02:36	5.68	5.69	5.68	-0.12	1	11823
13:02:14	5.68	5.69	5.68	-0.12	1	11822
13:01:54	5.68	5.69	5.69	-0.11	48	11821
13:01:54	5.68	5.69	5.69	-0.11	1	11773
13:01:46	5.68	5.69	5.69	-0.11	2	11772
13:01:41	5.68	5.69	5.69	-0.11	5	11770
13:01:22	5.68	5.69	5.69	-0.11	1	11765
13:01:15	5.68	5.69	5.69	-0.11	2	11764
13:00:47	5.68	5.69	5.69	-0.11	10	11762
13:00:40	5.68	5.69	5.68	-0.12	1	11752
13:00:24	5.68	5.69	5.68	-0.12	59	11751
12:59:52	5.68	5.69	5.68	-0.12	8	11692
12:59:51	5.68	5.69	5.69	-0.11	10	11684
12:59:14	5.68	5.69	5.69	-0.11	20	11674
12:58:47	5.68	5.69	5.69	-0.11	2	11654
12:58:40	5.68	5.69	5.68	-0.12	1	11652
12:58:29	5.68	5.69	5.69	-0.11	3	11651
12:58:16	5.68	5.69	5.68	-0.12	5	11648
12:57:55	5.68	5.69	5.69	-0.11	1	11643
12:57:47	5.68	5.69	5.68	-0.12	4	11642
12:57:35	5.68	5.69	5.68	-0.12	10	11638
12:57:08	5.68	5.69	5.68	-0.12	6	11628
12:57:07	5.68	5.69	5.69	-0.11	1	11622
12:56:11	5.68	5.69	5.68	-0.12	3	11621
12:54:14	5.68	5.69	5.68	-0.12	3	11618
12:53:15	5.68	5.69	5.68	-0.12	1	11615
12:53:09	5.68	5.69	5.69	-0.11	20	11614
12:52:48	5.68	5.69	5.69	-0.11	1	11594
12:51:48	5.68	5.69	5.68	-0.12	10	11593
12:51:43	5.68	5.69	5.68	-0.12	2	11583
12:51:41	5.69	5.70	5.69	-0.11	16	11581
12:51:40	5.69	5.70	5.69	-0.11	3	11565
12:51:33	5.68	5.69	5.69	-0.11	94	11562
12:50:51	5.68	5.69	5.69	-0.11	4	11468
12:50:42	5.68	5.69	5.68	-0.12	6	11464
12:50:24	5.68	5.69	5.69	-0.11	1	11458
12:49:45	5.68	5.69	5.68	-0.12	12	11457
12:49:28	5.68	5.69	5.68	-0.12	1	11445
12:48:43	5.68	5.69	5.68	-0.12	1	11444
12:48:08	5.68	5.69	5.68	-0.12	8	11443
12:47:52	5.68	5.69	5.68	-0.12	10	11435
12:47:50	5.68	5.69	5.68	-0.12	1	11425
12:47:49	5.69	5.70	5.69	-0.11	4	11424
12:47:48	5.69	5.70	5.69	-0.11	49	11420
12:45:43	5.69	5.70	5.69	-0.11	1	11371
12:45:06	5.69	5.70	5.70	-0.10	10	11370
12:44:38	5.69	5.70	5.69	-0.11	1	11360
12:44:27	5.68	5.69	5.69	-0.11	8	11359
12:44:19	5.68	5.69	5.68	-0.12	2	11351
12:44:18	5.68	5.69	5.69	-0.11	5	11349
12:44:18	5.68	5.69	5.69	-0.11	3	11344
12:44:13	5.68	5.69	5.69	-0.11	10	11341
12:44:08	5.68	5.69	5.69	-0.11	10	11331
12:43:59	5.68	5.69	5.69	-0.11	3	11321
12:43:57	5.68	5.69	5.69	-0.11	20	11318
12:43:51	5.68	5.69	5.69	-0.11	4	11298
12:43:46	5.68	5.69	5.69	-0.11	10	11294
12:43:44	5.68	5.69	5.68	-0.12	2	11284
12:43:40	5.68	5.69	5.69	-0.11	7	11282
12:43:29	5.68	5.69	5.69	-0.11	20	11275
12:43:24	5.68	5.69	5.68	-0.12	1	11255
12:43:15	5.68	5.69	5.68	-0.12	20	11254
12:43:14	5.68	5.69	5.68	-0.12	10	11234
12:42:23	5.68	5.69	5.68	-0.12	10	11224
12:39:50	5.67	5.68	5.68	-0.12	8	11214
12:39:31	5.67	5.68	5.68	-0.12	3	11206
12:39:26	5.67	5.68	5.68	-0.12	1	11203
12:39:16	5.67	5.68	5.68	-0.12	10	11202
12:39:10	5.67	5.68	5.67	-0.13	1	11192
12:39:06	5.67	5.68	5.68	-0.12	10	11191
12:39:02	5.67	5.68	5.68	-0.12	1	11181
12:38:53	5.68	5.69	5.68	-0.12	2	11180
12:38:52	5.67	5.68	5.68	-0.12	2	11178
12:38:49	5.67	5.68	5.68	-0.12	1	11176
12:38:48	5.68	5.69	5.68	-0.12	2	11175
12:38:36	5.67	5.68	5.68	-0.12	1	11173
12:38:34	5.67	5.69	5.67	-0.13	3	11172
12:38:12	5.67	5.69	5.67	-0.13	2	11169
12:38:12	5.68	5.69	5.67	-0.13	40	11167
12:38:12	5.68	5.69	5.68	-0.12	80	11127
12:37:52	5.68	5.69	5.68	-0.12	1	11047
12:37:06	5.68	5.69	5.68	-0.12	1	11046
12:36:41	5.68	5.69	5.68	-0.12	1	11045
12:36:34	5.68	5.69	5.68	-0.12	7	11044
12:36:25	5.68	5.69	5.68	-0.12	6	11037
12:36:07	5.68	5.69	5.68	-0.12	1	11031
12:35:59	5.68	5.69	5.68	-0.12	2	11030
12:34:38	5.68	5.69	5.68	-0.12	1	11028
12:34:08	5.68	5.69	5.69	-0.11	1	11027
12:34:06	5.68	5.69	5.68	-0.12	3	11026
12:33:51	5.68	5.69	5.68	-0.12	1	11023
12:33:40	5.68	5.69	5.68	-0.12	6	11022
12:33:19	5.68	5.69	5.68	-0.12	4	11016
12:32:53	5.68	5.69	5.69	-0.11	2	11012
12:32:47	5.68	5.69	5.69	-0.11	15	11010
12:32:42	5.68	5.69	5.69	-0.11	5	10995
12:31:50	5.68	5.69	5.69	-0.11	3	10990
12:31:20	5.68	5.69	5.68	-0.12	50	10987
12:30:01	5.68	5.69	5.68	-0.12	1	10937
12:29:35	5.68	5.69	5.68	-0.12	2	10936
12:29:23	5.68	5.69	5.68	-0.12	10	10934
12:29:08	5.68	5.69	5.69	-0.11	5	10924
12:28:54	5.68	5.69	5.69	-0.11	5	10919
12:28:18	5.68	5.69	5.69	-0.11	10	10914
12:27:55	5.68	5.69	5.69	-0.11	2	10904
12:27:47	5.68	5.69	5.68	-0.12	4	10902
12:27:45	5.68	5.69	5.68	-0.12	15	10898
12:27:44	5.68	5.69	5.68	-0.12	1	10883
12:25:47	5.68	5.69	5.68	-0.12	1	10882
12:25:03	5.68	5.69	5.68	-0.12	10	10881
12:24:57	5.68	5.69	5.68	-0.12	10	10871
12:23:56	5.68	5.69	5.68	-0.12	4	10861
12:23:53	5.68	5.69	5.68	-0.12	4	10857
12:21:58	5.68	5.69	5.68	-0.12	1	10853
12:21:21	5.68	5.69	5.69	-0.11	2	10852
12:21:11	5.68	5.69	5.69	-0.11	1	10850
12:21:08	5.68	5.69	5.68	-0.12	20	10849
12:21:00	5.68	5.69	5.69	-0.11	5	10829
12:20:38	5.68	5.69	5.69	-0.11	3	10824
12:19:04	5.68	5.69	5.69	-0.11	10	10821
12:19:00	5.68	5.69	5.68	-0.12	1	10811
12:18:48	5.68	5.69	5.69	-0.11	5	10810
12:18:29	5.68	5.69	5.68	-0.12	1	10805
12:18:24	5.68	5.69	5.69	-0.11	10	10804
12:17:14	5.67	5.69	5.69	-0.11	1	10794
12:16:58	5.67	5.69	5.69	-0.11	5	10793
12:16:46	5.67	5.68	5.68	-0.12	2	10788
12:16:35	5.68	5.69	5.68	-0.12	1	10786
12:15:43	5.67	5.69	5.67	-0.13	1	10785
12:15:41	5.67	5.69	5.69	-0.11	1	10784
12:15:18	5.67	5.69	5.69	-0.11	19	10783
12:15:10	5.67	5.69	5.67	-0.13	3	10764
12:15:10	5.68	5.69	5.67	-0.13	37	10761
12:15:10	5.68	5.69	5.68	-0.12	113	10724
12:14:15	5.68	5.69	5.69	-0.11	3	10611
12:14:14	5.68	5.69	5.68	-0.12	1	10608
12:14:07	5.68	5.69	5.69	-0.11	10	10607
12:13:14	5.68	5.69	5.69	-0.11	1	10597
12:12:57	5.69	5.70	5.69	-0.11	9	10596
12:12:57	5.69	5.70	5.69	-0.11	1	10587
12:12:48	5.68	5.70	5.68	-0.12	3	10586
12:12:47	5.68	5.69	5.69	-0.11	29	10583
12:12:47	5.68	5.69	5.68	-0.12	110	10554
12:12:39	5.68	5.69	5.69	-0.11	5	10444
12:11:39	5.68	5.69	5.69	-0.11	10	10439
12:11:20	5.68	5.69	5.69	-0.11	1	10429
12:11:14	5.68	5.69	5.68	-0.12	1	10428
12:11:09	5.69	5.70	5.69	-0.11	9	10427
12:11:08	5.69	5.70	5.69	-0.11	2	10418
12:10:43	5.68	5.69	5.69	-0.11	7	10416
12:10:29	5.68	5.69	5.69	-0.11	6	10409
12:10:21	5.69	5.70	5.69	-0.11	17	10403
12:09:33	5.69	5.70	5.69	-0.11	2	10386
12:09:31	5.68	5.69	5.69	-0.11	1	10384
12:09:29	5.68	5.69	5.68	-0.12	1	10383
12:09:28	5.69	5.70	5.69	-0.11	29	10382
12:08:55	5.69	5.70	5.69	-0.11	2	10353
12:07:29	5.68	5.69	5.69	-0.11	10	10351
12:06:15	5.68	5.69	5.69	-0.11	1	10341
12:05:58	5.68	5.69	5.69	-0.11	2	10340
12:05:22	5.68	5.69	5.68	-0.12	5	10338
12:05:08	5.68	5.69	5.68	-0.12	1	10333
12:05:00	5.68	5.69	5.69	-0.11	38	10332
12:05:00	5.68	5.69	5.69	-0.11	10	10294
12:04:11	5.68	5.69	5.69	-0.11	2	10284
12:04:07	5.68	5.69	5.68	-0.12	1	10282
12:03:48	5.68	5.69	5.68	-0.12	1	10281
12:03:44	5.68	5.69	5.69	-0.11	20	10280
12:01:33	5.68	5.69	5.68	-0.12	3	10260
12:01:20	5.68	5.69	5.68	-0.12	3	10257
12:01:20	5.68	5.69	5.69	-0.11	1	10254
12:01:10	5.68	5.69	5.69	-0.11	2	10253
12:00:20	5.68	5.69	5.68	-0.12	3	10251
12:00:11	5.68	5.69	5.69	-0.11	10	10248
11:58:39	5.68	5.69	5.69	-0.11	5	10238
11:58:10	5.68	5.69	5.68	-0.12	100	10233
11:58:10	5.68	5.69	5.68	-0.12	15	10133
11:57:16	5.68	5.69	5.69	-0.11	1	10118
11:55:54	5.68	5.69	5.69	-0.11	1	10117
11:55:03	5.68	5.69	5.69	-0.11	1	10116
11:54:59	5.68	5.69	5.68	-0.12	1	10115
11:54:26	5.68	5.69	5.68	-0.12	10	10114
11:54:03	5.68	5.69	5.68	-0.12	1	10104
11:53:54	5.68	5.69	5.69	-0.11	50	10103
11:52:26	5.68	5.69	5.68	-0.12	2	10053
11:51:54	5.68	5.69	5.69	-0.11	5	10051
11:51:41	5.68	5.69	5.69	-0.11	2	10046
11:51:27	5.68	5.69	5.68	-0.12	5	10044
11:51:13	5.68	5.69	5.68	-0.12	86	10039
11:49:44	5.68	5.69	5.69	-0.11	1	9953
11:49:29	5.68	5.69	5.68	-0.12	2	9952
11:49:15	5.68	5.69	5.68	-0.12	1	9950
11:48:12	5.68	5.69	5.68	-0.12	5	9949
11:46:06	5.68	5.69	5.69	-0.11	1	9944
11:45:07	5.68	5.69	5.69	-0.11	2	9943
11:44:53	5.68	5.69	5.69	-0.11	1	9941
11:44:28	5.68	5.69	5.69	-0.11	10	9940
11:43:41	5.68	5.69	5.68	-0.12	9	9930
11:43:24	5.68	5.69	5.68	-0.12	1	9921
11:42:58	5.68	5.69	5.69	-0.11	10	9920
11:42:34	5.68	5.69	5.69	-0.11	5	9910
11:41:56	5.68	5.69	5.69	-0.11	10	9905
11:41:40	5.68	5.69	5.69	-0.11	2	9895
11:41:14	5.68	5.69	5.69	-0.11	2	9893
11:40:46	5.68	5.69	5.69	-0.11	20	9891
11:39:38	5.68	5.69	5.68	-0.12	1	9871
11:39:10	5.68	5.69	5.68	-0.12	10	9870
11:38:50	5.68	5.69	5.69	-0.11	1	9860
11:38:45	5.68	5.69	5.69	-0.11	3	9859
11:37:43	5.68	5.69	5.68	-0.12	1	9856
11:36:44	5.68	5.69	5.68	-0.12	3	9855
11:36:40	5.68	5.69	5.68	-0.12	4	9852
11:36:22	5.69	5.70	5.68	-0.12	188	9848
11:36:22	5.69	5.70	5.69	-0.11	12	9660
11:36:01	5.68	5.69	5.69	-0.11	20	9648
11:36:01	5.68	5.69	5.69	-0.11	10	9628
11:35:53	5.68	5.69	5.69	-0.11	2	9618
11:35:23	5.68	5.69	5.69	-0.11	2	9616
11:33:36	5.68	5.69	5.68	-0.12	1	9614
11:33:33	5.68	5.69	5.68	-0.12	5	9613
11:32:43	5.68	5.69	5.68	-0.12	1	9608
11:32:13	5.68	5.69	5.68	-0.12	5	9607
11:32:05	5.68	5.69	5.69	-0.11	5	9602
11:31:39	5.68	5.69	5.69	-0.11	3	9597
11:31:27	5.68	5.69	5.69	-0.11	1	9594
11:31:23	5.68	5.69	5.69	-0.11	10	9593
11:30:29	5.68	5.69	5.69	-0.11	45	9583
11:30:02	5.68	5.69	5.68	-0.12	1	9538
11:29:02	5.68	5.69	5.68	-0.12	1	9537
11:27:22	5.68	5.70	5.68	-0.12	7	9536
11:26:51	5.68	5.70	5.68	-0.12	20	9529
11:26:47	5.68	5.70	5.68	-0.12	20	9509
11:26:32	5.68	5.70	5.68	-0.12	3	9489
11:26:15	5.68	5.70	5.68	-0.12	2	9486
11:25:59	5.68	5.70	5.68	-0.12	300	9484
11:25:48	5.68	5.70	5.68	-0.12	1	9184
11:25:02	5.68	5.70	5.68	-0.12	2	9183
11:25:01	5.69	5.70	5.69	-0.11	21	9181
11:24:30	5.69	5.70	5.69	-0.11	1	9160
11:24:23	5.69	5.70	5.69	-0.11	10	9159
11:24:23	5.69	5.70	5.69	-0.11	54	9149
11:24:17	5.69	5.70	5.69	-0.11	3	9095
11:23:56	5.69	5.70	5.70	-0.10	2	9092
11:23:49	5.69	5.70	5.70	-0.10	3	9090
11:23:18	5.69	5.70	5.69	-0.11	1	9087
11:22:37	5.69	5.70	5.69	-0.11	7	9086
11:21:54	5.69	5.70	5.69	-0.11	1	9079
11:21:17	5.69	5.70	5.69	-0.11	1	9078
11:20:55	5.69	5.70	5.69	-0.11	1	9077
11:20:34	5.69	5.70	5.69	-0.11	30	9076
11:20:11	5.69	5.70	5.69	-0.11	1	9046
11:19:46	5.69	5.70	5.70	-0.10	40	9045
11:19:34	5.69	5.70	5.69	-0.11	2	9005
11:18:00	5.69	5.70	5.70	-0.10	2	9003
11:17:43	5.69	5.70	5.70	-0.10	1	9001
11:17:33	5.69	5.70	5.69	-0.11	1	9000
11:17:32	5.69	5.70	5.69	-0.11	26	8999
11:16:20	5.69	5.70	5.69	-0.11	4	8973
11:15:47	5.69	5.71	5.69	-0.11	1	8969
11:15:46	5.69	5.70	5.70	-0.10	60	8968
11:15:07	5.69	5.70	5.70	-0.10	5	8908
11:14:55	5.69	5.70	5.69	-0.11	1	8903
11:13:57	5.69	5.70	5.69	-0.11	2	8902
11:13:35	5.69	5.70	5.69	-0.11	100	8900
11:12:25	5.69	5.70	5.69	-0.11	1	8800
11:12:20	5.69	5.70	5.70	-0.10	5	8799
11:12:18	5.69	5.70	5.69	-0.11	5	8794
11:11:13	5.69	5.70	5.69	-0.11	2	8789
11:10:38	5.69	5.70	5.69	-0.11	5	8787
11:10:24	5.69	5.70	5.69	-0.11	4	8782
11:10:03	5.69	5.70	5.69	-0.11	17	8778
11:10:02	5.69	5.70	5.70	-0.10	2	8761
11:09:00	5.69	5.70	5.70	-0.10	1	8759
11:08:25	5.69	5.70	5.69	-0.11	2	8758
11:08:24	5.69	5.70	5.70	-0.10	4	8756
11:08:24	5.70	5.71	5.69	-0.11	23	8752
11:08:24	5.70	5.71	5.70	-0.10	21	8729
11:08:23	5.69	5.70	5.70	-0.10	79	8708
11:07:03	5.69	5.70	5.70	-0.10	2	8629
11:06:41	5.69	5.70	5.70	-0.10	5	8627
11:06:07	5.69	5.70	5.70	-0.10	20	8622
11:05:40	5.69	5.70	5.69	-0.11	1	8602
11:05:31	5.69	5.70	5.70	-0.10	2	8601
11:05:27	5.69	5.70	5.70	-0.10	12	8599
11:04:50	5.69	5.70	5.69	-0.11	30	8587
11:04:11	5.69	5.70	5.69	-0.11	6	8557
11:04:11	5.69	5.70	5.70	-0.10	3	8551
11:04:11	5.70	5.71	5.70	-0.10	298	8548
11:02:20	5.70	5.71	5.71	-0.09	1	8250
11:01:48	5.70	5.71	5.70	-0.10	1	8249
11:01:48	5.71	5.72	5.71	-0.09	7	8248
11:01:31	5.71	5.72	5.71	-0.09	1	8241
11:00:18	5.71	5.72	5.71	-0.09	1	8240
11:00:05	5.70	5.72	5.72	-0.08	2	8239
11:00:05	5.70	5.72	5.72	-0.08	2	8237
11:00:05	5.71	5.72	5.70	-0.10	27	8235
11:00:05	5.71	5.72	5.71	-0.09	3	8208
10:59:58	5.70	5.71	5.71	-0.09	8	8205
10:59:55	5.70	5.71	5.71	-0.09	5	8197
10:59:55	5.70	5.71	5.71	-0.09	1	8192
10:59:33	5.70	5.71	5.70	-0.10	1	8191
10:59:28	5.70	5.71	5.71	-0.09	5	8190
10:59:06	5.70	5.71	5.71	-0.09	10	8185
10:58:17	5.70	5.71	5.70	-0.10	10	8175
10:57:04	5.70	5.71	5.70	-0.10	4	8165
10:57:03	5.70	5.71	5.71	-0.09	2	8161
10:56:55	5.70	5.71	5.71	-0.09	2	8159
10:55:49	5.70	5.71	5.70	-0.10	2	8157
10:55:49	5.70	5.71	5.71	-0.09	1	8155
10:54:50	5.70	5.71	5.71	-0.09	1	8154
10:54:45	5.70	5.71	5.71	-0.09	1	8153
10:54:01	5.70	5.71	5.70	-0.10	1	8152
10:53:52	5.70	5.71	5.71	-0.09	1	8151
10:53:39	5.70	5.71	5.71	-0.09	10	8150
10:53:36	5.70	5.71	5.71	-0.09	10	8140
10:53:32	5.70	5.71	5.71	-0.09	10	8130
10:52:59	5.70	5.71	5.71	-0.09	1	8120
10:52:47	5.70	5.71	5.70	-0.10	4	8119
10:52:31	5.69	5.70	5.70	-0.10	1	8115
10:52:01	5.69	5.70	5.69	-0.11	1	8114
10:51:43	5.69	5.71	5.69	-0.11	6	8113
10:51:42	5.69	5.70	5.70	-0.10	9	8107
10:51:42	5.70	5.71	5.69	-0.11	236	8098
10:51:42	5.70	5.71	5.70	-0.10	64	7862
10:51:21	5.69	5.70	5.70	-0.10	1	7798
10:51:15	5.70	5.71	5.70	-0.10	5	7797
10:50:26	5.69	5.71	5.69	-0.11	1	7792
10:50:25	5.70	5.71	5.70	-0.10	8	7791
10:50:25	5.69	5.70	5.70	-0.10	2	7783
10:50:04	5.70	5.71	5.70	-0.10	4	7781
10:49:57	5.70	5.71	5.70	-0.10	1	7777
10:49:14	5.69	5.71	5.69	-0.11	1	7776
10:49:14	5.70	5.71	5.70	-0.10	29	7775
10:49:14	5.70	5.71	5.70	-0.10	21	7746
10:48:43	5.69	5.71	5.69	-0.11	1	7725
10:48:43	5.70	5.71	5.70	-0.10	3	7724
10:48:43	5.70	5.71	5.70	-0.10	2	7721
10:48:41	5.70	5.71	5.70	-0.10	1	7719
10:48:40	5.70	5.71	5.70	-0.10	12	7718
10:48:40	5.69	5.70	5.70	-0.10	5	7706
10:48:40	5.69	5.70	5.70	-0.10	20	7701
10:48:38	5.69	5.70	5.70	-0.10	5	7681
10:48:38	5.69	5.70	5.70	-0.10	5	7676
10:48:20	5.69	5.70	5.70	-0.10	8	7671
10:48:10	5.69	5.70	5.70	-0.10	1	7663
10:47:53	5.69	5.70	5.70	-0.10	2	7662
10:47:44	5.69	5.70	5.70	-0.10	1	7660
10:47:30	5.69	5.70	5.69	-0.11	1	7659
10:47:05	5.69	5.70	5.70	-0.10	10	7658
10:46:58	5.69	5.70	5.70	-0.10	20	7648
10:46:51	5.69	5.70	5.70	-0.10	20	7628
10:46:31	5.69	5.70	5.70	-0.10	2	7608
10:46:20	5.70	5.71	5.70	-0.10	1	7606
10:46:18	5.69	5.71	5.69	-0.11	1	7605
10:46:16	5.70	5.71	5.70	-0.10	27	7604
10:46:16	5.70	5.71	5.70	-0.10	3	7577
10:46:01	5.70	5.71	5.70	-0.10	8	7574
10:45:57	5.69	5.70	5.70	-0.10	2	7566
10:45:28	5.69	5.70	5.70	-0.10	1	7564
10:45:27	5.70	5.71	5.70	-0.10	12	7563
10:45:00	5.69	5.70	5.70	-0.10	6	7551
10:44:59	5.69	5.70	5.70	-0.10	2	7545
10:44:49	5.69	5.70	5.70	-0.10	1	7543
10:43:21	5.69	5.70	5.70	-0.10	5	7542
10:43:20	5.69	5.70	5.70	-0.10	1	7537
10:43:08	5.69	5.70	5.70	-0.10	1	7536
10:42:59	5.69	5.70	5.70	-0.10	1	7535
10:42:11	5.69	5.70	5.70	-0.10	1	7534
10:41:05	5.69	5.70	5.70	-0.10	1	7533
10:40:33	5.70	5.71	5.70	-0.10	2	7532
10:40:14	5.69	5.71	5.69	-0.11	1	7530
10:40:14	5.70	5.71	5.70	-0.10	3	7529
10:40:10	5.69	5.70	5.70	-0.10	7	7526
10:40:05	5.69	5.70	5.69	-0.11	3	7519
10:39:52	5.69	5.70	5.70	-0.10	1	7516
10:39:12	5.69	5.70	5.70	-0.10	1	7515
10:39:11	5.69	5.70	5.69	-0.11	3	7514
10:39:11	5.69	5.70	5.70	-0.10	10	7511
10:39:03	5.69	5.70	5.69	-0.11	1	7501
10:38:32	5.69	5.70	5.70	-0.10	8	7500
10:37:55	5.69	5.70	5.70	-0.10	2	7492
10:35:17	5.69	5.70	5.69	-0.11	1	7490
10:34:50	5.69	5.70	5.70	-0.10	5	7489
10:34:48	5.69	5.70	5.69	-0.11	1	7484
10:34:43	5.69	5.70	5.70	-0.10	1	7483
10:34:36	5.69	5.70	5.70	-0.10	5	7482
10:34:34	5.69	5.70	5.70	-0.10	1	7477
10:34:09	5.69	5.70	5.70	-0.10	1	7476
10:34:01	5.69	5.70	5.70	-0.10	2	7475
10:33:38	5.69	5.70	5.70	-0.10	1	7473
10:33:23	5.70	5.71	5.70	-0.10	1	7472
10:33:18	5.69	5.70	5.70	-0.10	1	7471
10:33:06	5.69	5.71	5.69	-0.11	3	7470
10:33:06	5.70	5.71	5.70	-0.10	121	7467
10:33:06	5.70	5.71	5.70	-0.10	15	7346
10:32:39	5.70	5.71	5.71	-0.09	20	7331
10:29:40	5.70	5.71	5.70	-0.10	7	7311
10:29:40	5.69	5.70	5.70	-0.10	5	7304
10:29:19	5.69	5.70	5.70	-0.10	1	7299
10:29:19	5.70	5.71	5.70	-0.10	4	7298
10:28:58	5.70	5.71	5.70	-0.10	3	7294
10:28:29	5.69	5.71	5.69	-0.11	1	7291
10:28:28	5.70	5.71	5.70	-0.10	11	7290
10:28:09	5.70	5.71	5.70	-0.10	6	7279
10:28:09	5.70	5.71	5.70	-0.10	3	7273
10:28:02	5.70	5.71	5.70	-0.10	1	7270
10:27:53	5.70	5.71	5.70	-0.10	5	7269
10:27:21	5.70	5.71	5.70	-0.10	4	7264
10:27:21	5.70	5.71	5.70	-0.10	6	7260
10:27:11	5.70	5.71	5.70	-0.10	2	7254
10:25:54	5.70	5.71	5.70	-0.10	4	7252
10:25:54	5.69	5.70	5.70	-0.10	1	7248
10:25:53	5.69	5.70	5.70	-0.10	3	7247
10:25:25	5.70	5.71	5.70	-0.10	7	7244
10:25:25	5.69	5.70	5.70	-0.10	3	7237
10:25:25	5.69	5.70	5.70	-0.10	3	7234
10:25:14	5.69	5.70	5.70	-0.10	1	7231
10:25:12	5.69	5.70	5.69	-0.11	1	7230
10:25:05	5.69	5.70	5.70	-0.10	1	7229
10:24:50	5.69	5.70	5.70	-0.10	10	7228
10:24:38	5.69	5.70	5.70	-0.10	2	7218
10:23:55	5.69	5.70	5.69	-0.11	2	7216
10:23:49	5.69	5.70	5.70	-0.10	1	7214
10:22:58	5.69	5.70	5.70	-0.10	1	7213
10:22:32	5.69	5.70	5.70	-0.10	1	7212
10:22:19	5.69	5.70	5.69	-0.11	1	7211
10:22:19	5.70	5.71	5.70	-0.10	41	7210
10:22:19	5.69	5.70	5.70	-0.10	9	7169
10:22:02	5.69	5.70	5.70	-0.10	1	7160
10:21:49	5.70	5.71	5.70	-0.10	20	7159
10:21:33	5.70	5.71	5.70	-0.10	3	7139
10:21:03	5.70	5.71	5.70	-0.10	2	7136
10:20:08	5.70	5.71	5.70	-0.10	5	7134
10:20:05	5.69	5.71	5.69	-0.11	1	7129
10:20:04	5.69	5.71	5.71	-0.09	10	7128
10:19:51	5.70	5.71	5.70	-0.10	10	7118
10:19:41	5.69	5.70	5.70	-0.10	2	7108
10:19:38	5.70	5.71	5.70	-0.10	15	7106
10:18:44	5.69	5.71	5.69	-0.11	2	7091
10:18:44	5.70	5.71	5.70	-0.10	1	7089
10:18:43	5.69	5.70	5.70	-0.10	6	7088
10:18:41	5.69	5.70	5.70	-0.10	1	7082
10:18:35	5.69	5.70	5.70	-0.10	1	7081
10:18:32	5.69	5.70	5.70	-0.10	1	7080
10:18:31	5.69	5.70	5.70	-0.10	1	7079
10:18:29	5.69	5.70	5.70	-0.10	50	7078
10:18:06	5.69	5.70	5.70	-0.10	10	7028
10:18:06	5.69	5.70	5.69	-0.11	1	7018
10:17:43	5.69	5.70	5.70	-0.10	5	7017
10:17:33	5.69	5.70	5.70	-0.10	1	7012
10:17:19	5.69	5.70	5.70	-0.10	3	7011
10:17:16	5.69	5.70	5.69	-0.11	1	7008
10:17:13	5.69	5.70	5.70	-0.10	10	7007
10:16:44	5.69	5.70	5.70	-0.10	1	6997
10:16:42	5.69	5.70	5.70	-0.10	1	6996
10:15:44	5.69	5.70	5.69	-0.11	1	6995
10:15:17	5.69	5.70	5.69	-0.11	1	6994
10:15:11	5.69	5.70	5.69	-0.11	10	6993
10:14:24	5.69	5.70	5.69	-0.11	2	6983
10:14:11	5.69	5.70	5.69	-0.11	1	6981
10:14:09	5.69	5.70	5.70	-0.10	1	6980
10:14:02	5.69	5.70	5.70	-0.10	10	6979
10:14:02	5.69	5.70	5.70	-0.10	5	6969
10:13:55	5.69	5.70	5.70	-0.10	1	6964
10:13:50	5.69	5.70	5.70	-0.10	1	6963
10:13:32	5.69	5.70	5.70	-0.10	2	6962
10:12:59	5.69	5.70	5.69	-0.11	3	6960
10:12:35	5.69	5.70	5.69	-0.11	3	6957
10:12:03	5.69	5.70	5.69	-0.11	2	6954
10:10:42	5.68	5.69	5.69	-0.11	2	6952
10:10:33	5.69	5.70	5.69	-0.11	2	6950
10:10:32	5.69	5.70	5.69	-0.11	2	6948
10:10:31	5.68	5.69	5.69	-0.11	1	6946
10:10:26	5.68	5.69	5.69	-0.11	1	6945
10:10:13	5.68	5.69	5.69	-0.11	3	6944
10:09:49	5.68	5.69	5.69	-0.11	1	6941
10:09:28	5.68	5.69	5.69	-0.11	1	6940
10:09:01	5.68	5.69	5.69	-0.11	1	6939
10:08:47	5.68	5.69	5.69	-0.11	3	6938
10:08:14	5.68	5.69	5.69	-0.11	5	6935
10:08:13	5.68	5.69	5.68	-0.12	2	6930
10:08:12	5.68	5.69	5.68	-0.12	26	6928
10:08:10	5.68	5.69	5.68	-0.12	30	6902
10:08:06	5.68	5.69	5.68	-0.12	8	6872
10:07:55	5.68	5.69	5.68	-0.12	1	6864
10:07:08	5.68	5.69	5.68	-0.12	4	6863
10:07:01	5.68	5.69	5.68	-0.12	2	6859
10:06:26	5.68	5.69	5.68	-0.12	4	6857
10:06:13	5.68	5.70	5.68	-0.12	2	6853
10:05:44	5.68	5.70	5.68	-0.12	2	6851
10:05:43	5.69	5.70	5.69	-0.11	99	6849
10:05:43	5.68	5.69	5.69	-0.11	25	6750
10:05:32	5.68	5.69	5.69	-0.11	1	6725
10:05:23	5.68	5.69	5.68	-0.12	1	6724
10:05:13	5.68	5.69	5.68	-0.12	20	6723
10:05:02	5.68	5.69	5.68	-0.12	1	6703
10:04:58	5.68	5.69	5.68	-0.12	1	6702
10:04:53	5.68	5.69	5.68	-0.12	53	6701
10:04:50	5.67	5.68	5.68	-0.12	1	6648
10:04:48	5.68	5.69	5.68	-0.12	3	6647
10:04:48	5.68	5.69	5.68	-0.12	1	6644
10:04:28	5.68	5.69	5.68	-0.12	8	6643
10:04:28	5.67	5.68	5.68	-0.12	2	6635
10:04:28	5.67	5.68	5.68	-0.12	2	6633
10:04:17	5.67	5.68	5.68	-0.12	12	6631
10:03:59	5.67	5.68	5.68	-0.12	4	6619
10:03:55	5.67	5.68	5.68	-0.12	1	6615
10:03:54	5.67	5.68	5.67	-0.13	1	6614
10:03:51	5.67	5.68	5.68	-0.12	1	6613
10:03:48	5.67	5.68	5.68	-0.12	1	6612
10:03:45	5.67	5.68	5.67	-0.13	2	6611
10:03:44	5.67	5.68	5.68	-0.12	5	6609
10:03:41	5.67	5.68	5.68	-0.12	3	6604
10:03:38	5.67	5.68	5.68	-0.12	5	6601
10:02:54	5.68	5.69	5.68	-0.12	2	6596
10:02:50	5.68	5.69	5.68	-0.12	2	6594
10:02:47	5.68	5.69	5.68	-0.12	1	6592
10:02:41	5.68	5.69	5.68	-0.12	1	6591
10:02:36	5.68	5.69	5.68	-0.12	5	6590
10:02:30	5.67	5.68	5.68	-0.12	20	6585
10:02:26	5.67	5.68	5.68	-0.12	1	6565
10:02:21	5.67	5.68	5.68	-0.12	5	6564
10:02:18	5.67	5.68	5.68	-0.12	5	6559
10:02:16	5.67	5.68	5.67	-0.13	3	6554
10:02:04	5.67	5.68	5.68	-0.12	1	6551
10:01:37	5.67	5.68	5.68	-0.12	10	6550
10:01:36	5.67	5.68	5.68	-0.12	5	6540
10:01:26	5.67	5.68	5.68	-0.12	3	6535
10:01:02	5.67	5.68	5.68	-0.12	1	6532
10:00:51	5.67	5.68	5.67	-0.13	2	6531
10:00:44	5.67	5.68	5.68	-0.12	1	6529
10:00:44	5.67	5.68	5.68	-0.12	2	6528
10:00:29	5.67	5.68	5.68	-0.12	3	6526
09:59:55	5.67	5.68	5.67	-0.13	3	6523
09:59:51	5.67	5.68	5.67	-0.13	3	6520
09:59:07	5.67	5.68	5.67	-0.13	1	6517
09:58:48	5.67	5.68	5.68	-0.12	10	6516
09:58:34	5.68	5.69	5.68	-0.12	2	6506
09:58:32	5.68	5.69	5.68	-0.12	1	6504
09:58:26	5.68	5.69	5.68	-0.12	5	6503
09:58:26	5.68	5.69	5.68	-0.12	14	6498
09:57:25	5.68	5.69	5.68	-0.12	8	6484
09:57:24	5.68	5.69	5.68	-0.12	1	6476
09:57:21	5.67	5.68	5.68	-0.12	1	6475
09:57:11	5.68	5.69	5.68	-0.12	10	6474
09:57:04	5.67	5.69	5.67	-0.13	1	6464
09:57:04	5.68	5.69	5.68	-0.12	1	6463
09:57:04	5.67	5.68	5.68	-0.12	9	6462
09:56:55	5.67	5.68	5.68	-0.12	10	6453
09:56:29	5.67	5.68	5.68	-0.12	10	6443
09:56:21	5.67	5.68	5.68	-0.12	3	6433
09:56:04	5.67	5.68	5.68	-0.12	5	6430
09:56:04	5.67	5.68	5.67	-0.13	1	6425
09:56:04	5.68	5.69	5.68	-0.12	10	6424
09:56:02	5.68	5.69	5.69	-0.11	12	6414
09:55:53	5.68	5.69	5.68	-0.12	1	6402
09:55:27	5.68	5.69	5.68	-0.12	1	6401
09:55:17	5.68	5.69	5.68	-0.12	20	6400
09:54:52	5.68	5.69	5.68	-0.12	2	6380
09:54:45	5.68	5.69	5.68	-0.12	8	6378
09:54:07	5.67	5.68	5.68	-0.12	2	6370
09:53:59	5.67	5.68	5.68	-0.12	2	6368
09:53:48	5.67	5.69	5.67	-0.13	1	6366
09:53:36	5.67	5.69	5.67	-0.13	10	6365
09:52:51	5.67	5.68	5.67	-0.13	3	6355
09:52:51	5.68	5.69	5.68	-0.12	155	6352
09:52:51	5.68	5.70	5.68	-0.12	1	6197
09:52:50	5.69	5.70	5.69	-0.11	14	6196
09:52:50	5.69	5.70	5.69	-0.11	20	6182
09:52:25	5.69	5.70	5.69	-0.11	30	6162
09:51:32	5.69	5.70	5.69	-0.11	10	6132
09:51:30	5.69	5.70	5.69	-0.11	1	6122
09:50:22	5.69	5.70	5.69	-0.11	2	6121
09:50:06	5.69	5.70	5.69	-0.11	10	6119
09:49:29	5.69	5.70	5.69	-0.11	9	6109
09:49:27	5.69	5.70	5.69	-0.11	2	6100
09:48:55	5.68	5.69	5.69	-0.11	1	6098
09:48:45	5.68	5.69	5.69	-0.11	10	6097
09:48:30	5.68	5.69	5.69	-0.11	11	6087
09:48:09	5.68	5.69	5.69	-0.11	1	6076
09:47:53	5.69	5.70	5.69	-0.11	8	6075
09:47:21	5.69	5.70	5.69	-0.11	5	6067
09:47:04	5.69	5.70	5.69	-0.11	20	6062
09:46:13	5.68	5.69	5.69	-0.11	9	6042
09:46:12	5.68	5.69	5.69	-0.11	1	6033
09:46:11	5.68	5.69	5.68	-0.12	1	6032
09:45:58	5.68	5.69	5.69	-0.11	4	6031
09:45:52	5.68	5.69	5.69	-0.11	1	6027
09:45:52	5.68	5.69	5.69	-0.11	1	6026
09:45:45	5.68	5.69	5.69	-0.11	1	6025
09:45:43	5.68	5.69	5.69	-0.11	10	6024
09:45:29	5.68	5.69	5.69	-0.11	10	6014
09:45:25	5.68	5.69	5.69	-0.11	1	6004
09:45:25	5.68	5.69	5.69	-0.11	10	6003
09:45:19	5.68	5.69	5.69	-0.11	1	5993
09:45:13	5.68	5.69	5.69	-0.11	20	5992
09:45:08	5.68	5.69	5.69	-0.11	1	5972
09:44:48	5.68	5.69	5.69	-0.11	4	5971
09:44:06	5.68	5.69	5.68	-0.12	20	5967
09:44:01	5.68	5.69	5.69	-0.11	1	5947
09:43:51	5.68	5.69	5.69	-0.11	3	5946
09:43:44	5.68	5.69	5.68	-0.12	1	5943
09:43:05	5.68	5.69	5.68	-0.12	1	5942
09:43:00	5.68	5.69	5.68	-0.12	1	5941
09:42:55	5.68	5.69	5.67	-0.13	9	5940
09:42:55	5.68	5.69	5.68	-0.12	9	5931
09:42:55	5.68	5.69	5.68	-0.12	1	5922
09:42:44	5.67	5.69	5.67	-0.13	12	5921
09:42:21	5.67	5.69	5.67	-0.13	5	5909
09:42:13	5.68	5.69	5.67	-0.13	16	5904
09:42:13	5.68	5.69	5.68	-0.12	4	5888
09:41:59	5.68	5.69	5.68	-0.12	20	5884
09:41:43	5.68	5.69	5.68	-0.12	5	5864
09:41:37	5.68	5.69	5.68	-0.12	1	5859
09:41:26	5.67	5.69	5.69	-0.11	10	5858
09:41:24	5.67	5.69	5.69	-0.11	1	5848
09:41:15	5.67	5.68	5.69	-0.11	2	5847
09:41:15	5.67	5.68	5.68	-0.12	1	5845
09:41:13	5.67	5.68	5.68	-0.12	1	5844
09:41:04	5.67	5.68	5.67	-0.13	9	5843
09:41:04	5.68	5.69	5.68	-0.12	208	5834
09:41:03	5.68	5.69	5.68	-0.12	7	5626
09:40:53	5.69	5.70	5.69	-0.11	1	5619
09:40:50	5.68	5.69	5.69	-0.11	49	5618
09:40:30	5.68	5.69	5.69	-0.11	1	5569
09:40:25	5.68	5.69	5.69	-0.11	10	5568
09:40:24	5.68	5.69	5.68	-0.12	10	5558
09:40:20	5.68	5.69	5.69	-0.11	1	5548
09:40:14	5.68	5.69	5.69	-0.11	1	5547
09:40:03	5.68	5.69	5.69	-0.11	1	5546
09:40:02	5.68	5.69	5.69	-0.11	22	5545
09:39:52	5.68	5.69	5.69	-0.11	2	5523
09:39:46	5.68	5.69	5.69	-0.11	1	5521
09:39:43	5.68	5.69	5.69	-0.11	5	5520
09:39:23	5.68	5.69	5.69	-0.11	3	5515
09:38:53	5.68	5.69	5.69	-0.11	3	5512
09:38:32	5.69	5.70	5.69	-0.11	3	5509
09:38:07	5.69	5.70	5.69	-0.11	17	5506
09:37:53	5.68	5.69	5.69	-0.11	13	5489
09:37:49	5.68	5.69	5.68	-0.12	10	5476
09:37:41	5.68	5.69	5.68	-0.12	30	5466
09:37:39	5.68	5.69	5.69	-0.11	1	5436
09:37:36	5.68	5.69	5.69	-0.11	1	5435
09:37:31	5.68	5.69	5.69	-0.11	50	5434
09:37:30	5.68	5.69	5.68	-0.12	200	5384
09:37:10	5.68	5.69	5.68	-0.12	10	5184
09:36:57	5.68	5.69	5.69	-0.11	3	5174
09:36:51	5.68	5.69	5.69	-0.11	2	5171
09:36:43	5.68	5.69	5.69	-0.11	3	5169
09:36:42	5.68	5.69	5.69	-0.11	5	5166
09:36:39	5.69	5.70	5.69	-0.11	2	5161
09:36:26	5.69	5.70	5.69	-0.11	1	5159
09:36:18	5.69	5.70	5.69	-0.11	5	5158
09:36:08	5.69	5.70	5.69	-0.11	38	5153
09:36:04	5.69	5.70	5.69	-0.11	6	5115
09:36:01	5.69	5.70	5.69	-0.11	2	5109
09:35:36	5.69	5.70	5.69	-0.11	5	5107
09:35:23	5.69	5.70	5.69	-0.11	1	5102
09:35:20	5.69	5.70	5.69	-0.11	10	5101
09:35:03	5.69	5.70	5.70	-0.10	2	5091
09:34:51	5.69	5.70	5.69	-0.11	9	5089
09:34:45	5.69	5.70	5.69	-0.11	3	5080
09:34:38	5.69	5.70	5.69	-0.11	5	5077
09:34:36	5.69	5.70	5.69	-0.11	1	5072
09:34:21	5.69	5.70	5.69	-0.11	6	5071
09:34:16	5.68	5.69	5.69	-0.11	11	5065
09:34:12	5.68	5.69	5.69	-0.11	1	5054
09:34:12	5.69	5.70	5.69	-0.11	71	5053
09:34:08	5.69	5.70	5.70	-0.10	1	4982
09:33:53	5.69	5.70	5.70	-0.10	10	4981
09:33:39	5.69	5.70	5.70	-0.10	1	4971
09:33:25	5.69	5.70	5.70	-0.10	10	4970
09:33:22	5.69	5.70	5.70	-0.10	1	4960
09:33:15	5.69	5.70	5.70	-0.10	10	4959
09:33:15	5.69	5.70	5.69	-0.11	11	4949
09:33:12	5.69	5.70	5.69	-0.11	5	4938
09:33:06	5.68	5.69	5.69	-0.11	7	4933
09:33:05	5.68	5.69	5.69	-0.11	5	4926
09:33:04	5.68	5.69	5.69	-0.11	5	4921
09:32:59	5.69	5.70	5.69	-0.11	3	4916
09:32:59	5.68	5.69	5.69	-0.11	19	4913
09:32:55	5.68	5.69	5.69	-0.11	3	4894
09:32:39	5.68	5.69	5.69	-0.11	1	4891
09:32:31	5.69	5.70	5.69	-0.11	28	4890
09:32:15	5.68	5.69	5.69	-0.11	18	4862
09:32:14	5.69	5.70	5.69	-0.11	12	4844
09:32:06	5.68	5.69	5.70	-0.10	24	4832
09:32:06	5.68	5.69	5.69	-0.11	26	4808
09:32:05	5.68	5.69	5.68	-0.12	50	4782
09:32:00	5.68	5.69	5.69	-0.11	3	4732
09:32:00	5.68	5.69	5.69	-0.11	10	4729
09:31:55	5.69	5.70	5.69	-0.11	2	4719
09:31:52	5.68	5.69	5.69	-0.11	8	4717
09:31:51	5.69	5.70	5.69	-0.11	4	4709
09:31:49	5.69	5.70	5.69	-0.11	1	4705
09:31:43	5.69	5.70	5.69	-0.11	1	4704
09:31:43	5.68	5.70	5.68	-0.12	4	4703
09:31:41	5.69	5.70	5.69	-0.11	1	4699
09:31:40	5.68	5.70	5.70	-0.10	1	4698
09:31:39	5.69	5.70	5.69	-0.11	17	4697
09:31:39	5.69	5.70	5.69	-0.11	10	4680
09:31:36	5.69	5.70	5.69	-0.11	29	4670
09:31:36	5.69	5.70	5.69	-0.11	29	4641
09:31:32	5.69	5.70	5.69	-0.11	27	4612
09:31:25	5.70	5.71	5.70	-0.10	99	4585
09:31:25	5.70	5.71	5.70	-0.10	12	4486
09:31:25	5.70	5.71	5.70	-0.10	308	4474
09:30:59	5.70	5.71	5.70	-0.10	5	4166
09:30:56	5.70	5.71	5.70	-0.10	10	4161
09:30:56	5.70	5.71	5.71	-0.09	1	4151
09:30:54	5.70	5.71	5.71	-0.09	2	4150
09:30:49	5.71	5.72	5.71	-0.09	1	4148
09:30:25	5.71	5.72	5.71	-0.09	1	4147
09:30:25	5.70	5.71	5.71	-0.09	75	4146
09:30:15	5.70	5.71	5.70	-0.10	2	4071
09:29:45	5.70	5.71	5.70	-0.10	5	4069
09:29:16	5.70	5.71	5.71	-0.09	5	4064
09:29:13	5.70	5.71	5.70	-0.10	2	4059
09:29:08	5.70	5.71	5.71	-0.09	1	4057
09:28:55	5.70	5.71	5.71	-0.09	1	4056
09:28:47	5.70	5.71	5.70	-0.10	1	4055
09:28:43	5.70	5.71	5.71	-0.09	5	4054
09:28:31	5.70	5.71	5.71	-0.09	3	4049
09:27:54	5.70	5.71	5.70	-0.10	3	4046
09:27:42	5.71	5.72	5.71	-0.09	238	4043
09:27:41	5.71	5.72	5.72	-0.08	3	3805
09:27:41	5.71	5.72	5.72	-0.08	1	3802
09:27:30	5.71	5.72	5.72	-0.08	2	3801
09:27:24	5.71	5.72	5.72	-0.08	2	3799
09:27:17	5.71	5.72	5.71	-0.09	2	3797
09:27:13	5.71	5.72	5.72	-0.08	1	3795
09:27:00	5.71	5.72	5.71	-0.09	9	3794
09:26:56	5.71	5.72	5.72	-0.08	2	3785
09:26:48	5.71	5.72	5.72	-0.08	1	3783
09:26:38	5.71	5.72	5.72	-0.08	2	3782
09:26:36	5.71	5.72	5.72	-0.08	1	3780
09:26:35	5.71	5.72	5.72	-0.08	1	3779
09:25:32	5.71	5.72	5.71	-0.09	5	3778
09:25:18	5.72	5.73	5.72	-0.08	123	3773
09:25:18	5.72	5.73	5.72	-0.08	35	3650
09:25:03	5.72	5.73	5.72	-0.08	10	3615
09:24:58	5.72	5.73	5.72	-0.08	2	3605
09:24:01	5.71	5.72	5.72	-0.08	11	3603
09:24:01	5.71	5.72	5.72	-0.08	2	3592
09:23:55	5.71	5.72	5.72	-0.08	1	3590
09:23:51	5.72	5.73	5.72	-0.08	29	3589
09:23:51	5.71	5.72	5.72	-0.08	21	3560
09:23:39	5.71	5.72	5.72	-0.08	1	3539
09:23:36	5.72	5.73	5.72	-0.08	2	3538
09:23:35	5.72	5.73	5.72	-0.08	1	3536
09:23:32	5.72	5.73	5.72	-0.08	2	3535
09:23:32	5.72	5.73	5.72	-0.08	1	3533
09:23:22	5.72	5.73	5.72	-0.08	14	3532
09:23:00	5.71	5.72	5.72	-0.08	5	3518
09:22:59	5.72	5.73	5.72	-0.08	22	3513
09:22:54	5.73	5.74	5.73	-0.07	1	3491
09:22:49	5.73	5.74	5.73	-0.07	1	3490
09:22:48	5.72	5.73	5.74	-0.06	11	3489
09:22:48	5.72	5.73	5.73	-0.07	29	3478
09:22:43	5.72	5.73	5.73	-0.07	5	3449
09:22:39	5.72	5.73	5.72	-0.08	10	3444
09:22:23	5.72	5.73	5.73	-0.07	25	3434
09:22:11	5.72	5.73	5.73	-0.07	1	3409
09:22:06	5.72	5.73	5.72	-0.08	20	3408
09:21:46	5.72	5.73	5.72	-0.08	20	3388
09:21:35	5.72	5.73	5.72	-0.08	50	3368
09:21:22	5.72	5.73	5.72	-0.08	10	3318
09:21:16	5.72	5.73	5.72	-0.08	1	3308
09:20:52	5.72	5.73	5.72	-0.08	10	3307
09:20:45	5.72	5.73	5.73	-0.07	3	3297
09:20:44	5.72	5.73	5.73	-0.07	1	3294
09:20:41	5.72	5.73	5.73	-0.07	25	3293
09:20:33	5.72	5.73	5.73	-0.07	3	3268
09:20:32	5.72	5.73	5.73	-0.07	5	3265
09:19:10	5.71	5.72	5.72	-0.08	23	3260
09:19:01	5.71	5.72	5.72	-0.08	1	3237
09:18:50	5.72	5.73	5.72	-0.08	50	3236
09:18:48	5.72	5.73	5.72	-0.08	22	3186
09:18:44	5.71	5.72	5.72	-0.08	33	3164
09:18:33	5.71	5.72	5.72	-0.08	1	3131
09:18:31	5.71	5.72	5.72	-0.08	5	3130
09:18:15	5.71	5.72	5.72	-0.08	2	3125
09:18:12	5.71	5.72	5.72	-0.08	1	3123
09:18:05	5.71	5.72	5.72	-0.08	3	3122
09:17:53	5.71	5.72	5.71	-0.09	15	3119
09:17:43	5.71	5.72	5.71	-0.09	10	3104
09:17:43	5.71	5.72	5.71	-0.09	5	3094
09:17:35	5.71	5.72	5.71	-0.09	2	3089
09:17:22	5.71	5.72	5.71	-0.09	1	3087
09:17:19	5.71	5.72	5.71	-0.09	7	3086
09:17:19	5.71	5.72	5.71	-0.09	24	3079
09:17:19	5.71	5.72	5.71	-0.09	7	3055
09:17:15	5.71	5.72	5.71	-0.09	4	3048
09:17:07	5.71	5.72	5.71	-0.09	10	3044
09:17:03	5.71	5.72	5.72	-0.08	10	3034
09:16:53	5.71	5.72	5.72	-0.08	3	3024
09:16:40	5.71	5.72	5.72	-0.08	5	3021
09:16:37	5.72	5.73	5.72	-0.08	16	3016
09:16:34	5.72	5.73	5.72	-0.08	2	3000
09:16:30	5.72	5.73	5.72	-0.08	1	2998
09:16:30	5.72	5.73	5.72	-0.08	1	2997
09:16:30	5.72	5.73	5.72	-0.08	1	2996
09:16:30	5.72	5.73	5.72	-0.08	9	2995
09:16:24	5.71	5.72	5.72	-0.08	5	2986
09:16:20	5.72	5.73	5.72	-0.08	1	2981
09:16:15	5.71	5.72	5.72	-0.08	1	2980
09:16:06	5.72	5.73	5.72	-0.08	1	2979
09:15:57	5.71	5.72	5.73	-0.07	31	2978
09:15:57	5.71	5.72	5.72	-0.08	69	2947
09:15:50	5.71	5.72	5.72	-0.08	10	2878
09:15:47	5.71	5.72	5.72	-0.08	10	2868
09:15:46	5.72	5.73	5.72	-0.08	18	2858
09:15:37	5.72	5.73	5.72	-0.08	2	2840
09:15:25	5.72	5.73	5.72	-0.08	86	2838
09:15:21	5.73	5.74	5.73	-0.07	1	2752
09:15:15	5.72	5.73	5.73	-0.07	10	2751
09:15:13	5.72	5.73	5.73	-0.07	10	2741
09:15:12	5.72	5.73	5.73	-0.07	1	2731
09:15:09	5.72	5.73	5.73	-0.07	1	2730
09:15:09	5.72	5.73	5.73	-0.07	3	2729
09:15:05	5.72	5.73	5.73	-0.07	1	2726
09:15:01	5.73	5.74	5.73	-0.07	1	2725
09:14:59	5.72	5.73	5.73	-0.07	1	2724
09:14:59	5.72	5.73	5.72	-0.08	1	2723
09:14:52	5.72	5.73	5.73	-0.07	5	2722
09:14:51	5.72	5.73	5.73	-0.07	2	2717
09:14:47	5.72	5.73	5.73	-0.07	5	2715
09:14:42	5.72	5.73	5.73	-0.07	1	2710
09:14:30	5.72	5.73	5.73	-0.07	5	2709
09:14:29	5.72	5.73	5.72	-0.08	4	2704
09:14:13	5.72	5.73	5.73	-0.07	5	2700
09:14:10	5.72	5.73	5.73	-0.07	1	2695
09:14:10	5.73	5.74	5.72	-0.08	105	2694
09:14:10	5.73	5.74	5.73	-0.07	85	2589
09:14:09	5.73	5.74	5.74	-0.06	10	2504
09:14:08	5.73	5.74	5.74	-0.06	5	2494
09:14:06	5.73	5.74	5.74	-0.06	2	2489
09:14:00	5.73	5.74	5.74	-0.06	5	2487
09:13:55	5.73	5.74	5.74	-0.06	10	2482
09:13:53	5.73	5.74	5.74	-0.06	1	2472
09:13:52	5.73	5.74	5.74	-0.06	8	2471
09:13:48	5.73	5.74	5.74	-0.06	1	2463
09:13:38	5.73	5.74	5.74	-0.06	2	2462
09:13:37	5.73	5.74	5.73	-0.07	5	2460
09:13:36	5.73	5.74	5.73	-0.07	50	2455
09:13:33	5.73	5.74	5.74	-0.06	1	2405
09:13:15	5.73	5.74	5.73	-0.07	5	2404
09:13:06	5.73	5.74	5.74	-0.06	30	2399
09:13:01	5.73	5.74	5.74	-0.06	1	2369
09:12:58	5.73	5.74	5.74	-0.06	1	2368
09:12:58	5.73	5.74	5.74	-0.06	2	2367
09:12:55	5.73	5.74	5.74	-0.06	40	2365
09:12:50	5.73	5.74	5.74	-0.06	30	2325
09:12:41	5.73	5.74	5.74	-0.06	3	2295
09:12:38	5.73	5.74	5.74	-0.06	5	2292
09:12:38	5.73	5.74	5.74	-0.06	1	2287
09:12:33	5.73	5.74	5.74	-0.06	1	2286
09:12:31	5.73	5.74	5.74	-0.06	3	2285
09:12:24	5.73	5.74	5.74	-0.06	30	2282
09:11:58	5.74	5.75	5.74	-0.06	331	2252
09:11:52	5.75	5.76	5.75	-0.05	1	1921
09:11:50	5.75	5.76	5.75	-0.05	1	1920
09:11:34	5.75	5.76	5.75	-0.05	72	1919
09:11:34	5.75	5.76	5.75	-0.05	2	1847
09:11:24	5.75	5.76	5.75	-0.05	1	1845
09:11:18	5.75	5.76	5.75	-0.05	2	1844
09:10:56	5.75	5.76	5.75	-0.05	1	1842
09:10:52	5.75	5.76	5.75	-0.05	1	1841
09:10:49	5.75	5.76	5.76	-0.04	5	1840
09:10:29	5.75	5.76	5.76	-0.04	10	1835
09:10:21	5.75	5.76	5.75	-0.05	1	1825
09:10:13	5.75	5.76	5.75	-0.05	20	1824
09:10:00	5.74	5.76	5.76	-0.04	36	1804
09:10:00	5.75	5.76	5.75	-0.05	1	1768
09:09:59	5.75	5.76	5.75	-0.05	44	1767
09:09:59	5.75	5.76	5.76	-0.04	20	1723
09:09:45	5.75	5.76	5.75	-0.05	10	1703
09:09:40	5.75	5.76	5.76	-0.04	5	1693
09:09:38	5.75	5.76	5.76	-0.04	4	1688
09:09:27	5.75	5.76	5.76	-0.04	20	1684
09:09:23	5.75	5.76	5.76	-0.04	2	1664
09:09:14	5.75	5.76	5.76	-0.04	5	1662
09:09:03	5.75	5.76	5.75	-0.05	4	1657
09:08:58	5.75	5.76	5.75	-0.05	10	1653
09:08:50	5.75	5.76	5.75	-0.05	3	1643
09:08:46	5.75	5.76	5.75	-0.05	10	1640
09:08:22	5.75	5.76	5.75	-0.05	10	1630
09:08:13	5.75	5.76	5.76	-0.04	10	1620
09:08:10	5.75	5.76	5.75	-0.05	10	1610
09:07:52	5.75	5.76	5.75	-0.05	4	1600
09:07:43	5.75	5.76	5.75	-0.05	1	1596
09:07:41	5.75	5.76	5.75	-0.05	1	1595
09:07:38	5.74	5.75	5.75	-0.05	1	1594
09:07:32	5.74	5.75	5.74	-0.06	1	1593
09:07:27	5.74	5.75	5.74	-0.06	3	1592
09:07:24	5.74	5.75	5.75	-0.05	5	1589
09:07:21	5.74	5.75	5.75	-0.05	1	1584
09:07:20	5.75	5.76	5.75	-0.05	165	1583
09:07:20	5.75	5.76	5.75	-0.05	40	1418
09:07:19	5.75	5.76	5.75	-0.05	2	1378
09:07:19	5.75	5.76	5.75	-0.05	11	1376
09:07:19	5.75	5.76	5.75	-0.05	10	1365
09:07:09	5.75	5.77	5.75	-0.05	20	1355
09:07:08	5.76	5.77	5.76	-0.04	14	1335
09:07:00	5.76	5.77	5.76	-0.04	1	1321
09:07:00	5.76	5.77	5.76	-0.04	15	1320
09:06:53	5.75	5.76	5.76	-0.04	1	1305
09:06:48	5.75	5.76	5.76	-0.04	2	1304
09:06:48	5.75	5.76	5.76	-0.04	3	1302
09:06:46	5.76	5.77	5.76	-0.04	4	1299
09:06:43	5.76	5.77	5.76	-0.04	5	1295
09:06:38	5.76	5.77	5.76	-0.04	2	1290
09:06:25	5.75	5.76	5.76	-0.04	1	1288
09:06:24	5.75	5.76	5.76	-0.04	1	1287
09:06:15	5.76	5.77	5.76	-0.04	1	1286
09:06:11	5.75	5.76	5.75	-0.05	5	1285
09:06:08	5.76	5.77	5.76	-0.04	102	1280
09:06:04	5.76	5.77	5.76	-0.04	1	1178
09:05:59	5.77	5.78	5.77	-0.03	19	1177
09:05:42	5.77	5.78	5.77	-0.03	5	1158
09:05:41	5.77	5.78	5.77	-0.03	5	1153
09:05:39	5.77	5.78	5.77	-0.03	1	1148
09:05:38	5.77	5.78	5.77	-0.03	10	1147
09:05:32	5.77	5.78	5.77	-0.03	31	1137
09:05:24	5.77	5.79	5.77	-0.03	20	1106
09:04:59	5.78	5.80	5.77	-0.03	29	1086
09:04:59	5.78	5.80	5.78	-0.02	6	1057
09:04:57	5.78	5.80	5.80	0	5	1051
09:04:55	5.79	5.80	5.79	-0.01	1	1046
09:04:47	5.77	5.79	5.79	-0.01	10	1045
09:04:38	5.78	5.79	5.78	-0.02	49	1035
09:04:24	5.79	5.80	5.79	-0.01	2	986
09:04:14	5.79	5.80	5.80	0	1	984
09:04:11	5.79	5.80	5.79	-0.01	2	983
09:04:09	5.78	5.79	5.79	-0.01	1	981
09:04:01	5.78	5.79	5.79	-0.01	2	980
09:03:52	5.79	5.80	5.79	-0.01	11	978
09:03:36	5.79	5.80	5.79	-0.01	1	967
09:03:12	5.78	5.79	5.78	-0.02	1	966
09:03:08	5.77	5.80	5.77	-0.03	2	965
09:02:58	5.79	5.81	5.77	-0.03	29	963
09:02:58	5.79	5.81	5.78	-0.02	29	934
09:02:58	5.79	5.81	5.79	-0.01	42	905
09:02:51	5.79	5.81	5.81	+0.01	1	863
09:02:47	5.79	5.81	5.81	+0.01	1	862
09:02:45	5.80	5.82	5.80	0	20	861
09:02:45	5.80	5.82	5.80	0	46	841
09:02:45	5.81	5.82	5.81	+0.01	19	795
09:02:37	5.82	5.83	5.82	+0.02	1	776
09:02:37	5.81	5.82	5.82	+0.02	4	775
09:02:30	5.81	5.82	5.82	+0.02	5	771
09:02:22	5.81	5.82	5.82	+0.02	1	766
09:02:22	5.81	5.82	5.81	+0.01	5	765
09:02:17	5.81	5.82	5.82	+0.02	2	760
09:01:54	5.81	5.82	5.81	+0.01	10	758
09:01:40	5.81	5.83	5.80	0	9	748
09:01:40	5.81	5.83	5.81	+0.01	2	739
09:01:29	5.79	5.81	5.83	+0.03	6	737
09:01:29	5.79	5.81	5.81	+0.01	4	731
09:01:18	5.79	5.81	5.79	-0.01	1	727
09:01:03	5.79	5.81	5.79	-0.01	1	726
09:00:56	5.80	5.81	5.78	-0.02	49	725
09:00:56	5.80	5.81	5.80	0	131	676
09:00:56	5.80	5.81	5.81	+0.01	5	545
09:00:42	5.81	5.83	5.81	+0.01	10	540
09:00:23	5.80	5.81	5.81	+0.01	30	530
09:00:23	5.81	5.83	5.81	+0.01	20	500
09:00:18	5.82	5.84	5.82	+0.02	6	480
09:00:18	5.83	5.84	5.82	+0.02	10	474
09:00:18	5.83	5.84	5.83	+0.03	30	464
09:00:07	5.84	5.85	5.84	+0.04	12	434
09:00:07	--	--	5.85	+0.05	422	422

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

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

MyCard 3000點虛擬點數卡

PChome 購物儲值3,000元

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

NWT威技 WiFi智慧16L除濕機WDH-16EN

PChome 購物儲值50,000元

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

Double A-多功能影印紙A4 80G (5包/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

英業達首季每股賺0.68元寫6年新...

LINE Pay首季淨利季增4成　電支...

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

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU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

‧新台幣貶6.5分　收31.48元
‧投信買超384億元史上第2大　外...
‧全體上市公司4月營收4.84兆元　...

加密貨幣

比特幣BTC	80441.80	-1,697.24	-2.07%
以太幣ETH	2266.68	-102.51	-4.33%
瑞波幣XRP	1.43	-0.04	-2.91%
比特幣現金BCH	439.29	-24.32	-5.25%
萊特幣LTC	57.20	-3.18	-5.27%
卡達幣ADA	0.269418	-0.01	-4.63%
波場幣TRX	0.347871	0.00	-0.80%
恆星幣XLM	0.162137	-0.01	-4.33%

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。