最新日月光投控ADR26日上漲0.17美元漲幅1.09%折台股247.24元熱門《商品》避險需求強勁金價再升1% 鉑金、鈀金飆漲一成

更新報價

元大台灣價值高息 (00940) ETF 上市

9.25 ▲+0.01 +0.11% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.01	21,434	9.24	2,273	9.25	523	9.25	9.28	9.23	9.24

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	9.24	9.25	9.25	+0.01	47	21434
13:30:00	9.24	9.25	9.25	+0.01	140	21387
13:24:55	9.24	9.25	9.24	0	1	21247
13:24:51	9.24	9.25	9.25	+0.01	10	21246
13:24:36	9.24	9.25	9.25	+0.01	499	21236
13:24:04	9.24	9.25	9.24	0	2	20737
13:24:02	9.24	9.25	9.24	0	50	20735
13:23:56	9.24	9.25	9.24	0	5	20685
13:23:52	9.24	9.25	9.24	0	10	20680
13:23:38	9.24	9.25	9.25	+0.01	10	20670
13:23:17	9.24	9.25	9.25	+0.01	1	20660
13:23:13	9.24	9.25	9.24	0	1	20659
13:23:09	9.24	9.25	9.24	0	2	20658
13:23:07	9.24	9.25	9.24	0	10	20656
13:22:54	9.24	9.25	9.24	0	10	20646
13:22:52	9.24	9.25	9.24	0	4	20636
13:22:50	9.24	9.25	9.24	0	188	20632
13:22:39	9.24	9.25	9.24	0	10	20444
13:22:38	9.24	9.25	9.24	0	10	20434
13:22:22	9.24	9.25	9.24	0	1	20424
13:22:19	9.24	9.25	9.24	0	10	20423
13:21:53	9.24	9.25	9.24	0	20	20413
13:21:50	9.24	9.25	9.24	0	7	20393
13:21:46	9.24	9.25	9.24	0	1	20386
13:21:44	9.24	9.25	9.24	0	1	20385
13:21:36	9.24	9.25	9.24	0	2	20384
13:21:24	9.24	9.25	9.24	0	3	20382
13:21:14	9.24	9.25	9.24	0	20	20379
13:21:11	9.24	9.25	9.25	+0.01	5	20359
13:20:37	9.24	9.25	9.25	+0.01	1	20354
13:20:31	9.24	9.25	9.25	+0.01	5	20353
13:20:24	9.24	9.25	9.24	0	10	20348
13:20:23	9.24	9.25	9.25	+0.01	1	20338
13:20:22	9.24	9.25	9.25	+0.01	1	20337
13:19:59	9.24	9.25	9.24	0	20	20336
13:19:55	9.24	9.25	9.24	0	1	20316
13:19:46	9.24	9.25	9.24	0	2	20315
13:19:35	9.24	9.25	9.24	0	9	20313
13:19:27	9.24	9.25	9.25	+0.01	1	20304
13:19:15	9.24	9.25	9.24	0	5	20303
13:19:07	9.24	9.25	9.25	+0.01	1	20298
13:19:00	9.24	9.25	9.24	0	2	20297
13:18:42	9.24	9.25	9.24	0	5	20295
13:18:39	9.24	9.25	9.25	+0.01	5	20290
13:18:02	9.24	9.25	9.25	+0.01	1	20285
13:17:52	9.24	9.25	9.24	0	20	20284
13:17:38	9.24	9.25	9.24	0	50	20264
13:17:37	9.24	9.25	9.24	0	2	20214
13:17:28	9.24	9.25	9.25	+0.01	1	20212
13:16:50	9.24	9.25	9.24	0	1	20211
13:16:49	9.24	9.25	9.24	0	1	20210
13:16:33	9.24	9.25	9.24	0	2	20209
13:16:10	9.24	9.25	9.24	0	1	20207
13:15:30	9.24	9.25	9.25	+0.01	1	20206
13:15:00	9.24	9.25	9.25	+0.01	1	20205
13:14:38	9.24	9.25	9.25	+0.01	10	20204
13:14:33	9.24	9.25	9.25	+0.01	1	20194
13:13:09	9.24	9.25	9.25	+0.01	1	20193
13:12:45	9.24	9.25	9.24	0	8	20192
13:12:36	9.24	9.25	9.24	0	5	20184
13:12:34	9.24	9.25	9.24	0	10	20179
13:12:05	9.24	9.25	9.24	0	40	20169
13:12:05	9.24	9.25	9.24	0	5	20129
13:12:05	9.24	9.25	9.24	0	2	20124
13:12:00	9.24	9.25	9.25	+0.01	1	20122
13:11:38	9.24	9.25	9.25	+0.01	1	20121
13:11:37	9.24	9.25	9.25	+0.01	6	20120
13:11:34	9.24	9.25	9.24	0	88	20114
13:11:24	9.24	9.25	9.24	0	1	20026
13:11:19	9.24	9.25	9.25	+0.01	1	20025
13:11:00	9.24	9.25	9.24	0	5	20024
13:10:48	9.24	9.25	9.25	+0.01	5	20019
13:10:03	9.24	9.25	9.25	+0.01	1	20014
13:09:28	9.24	9.25	9.25	+0.01	1	20013
13:08:44	9.24	9.25	9.25	+0.01	1	20012
13:08:34	9.24	9.25	9.25	+0.01	1	20011
13:08:31	9.24	9.25	9.25	+0.01	1	20010
13:08:06	9.24	9.25	9.25	+0.01	1	20009
13:07:37	9.24	9.25	9.25	+0.01	1	20008
13:07:32	9.24	9.25	9.24	0	5	20007
13:07:02	9.24	9.25	9.24	0	1	20002
13:06:58	9.24	9.25	9.24	0	20	20001
13:06:55	9.24	9.25	9.24	0	2	19981
13:06:50	9.24	9.25	9.24	0	2	19979
13:05:59	9.24	9.25	9.24	0	2	19977
13:05:49	9.24	9.25	9.25	+0.01	1	19975
13:05:46	9.24	9.25	9.25	+0.01	1	19974
13:05:33	9.24	9.25	9.24	0	9	19973
13:05:28	9.24	9.25	9.24	0	10	19964
13:05:23	9.24	9.25	9.24	0	2	19954
13:05:09	9.24	9.25	9.24	0	20	19952
13:04:36	9.24	9.25	9.25	+0.01	1	19932
13:04:31	9.24	9.25	9.25	+0.01	1	19931
13:03:57	9.24	9.25	9.25	+0.01	1	19930
13:03:56	9.24	9.25	9.25	+0.01	1	19929
13:03:11	9.24	9.25	9.25	+0.01	30	19928
13:02:57	9.24	9.25	9.25	+0.01	1	19898
13:02:54	9.24	9.25	9.25	+0.01	1	19897
13:02:25	9.25	9.26	9.25	+0.01	9	19896
13:02:19	9.24	9.25	9.25	+0.01	1	19887
13:02:05	9.24	9.25	9.25	+0.01	1	19886
13:01:59	9.24	9.25	9.25	+0.01	53	19885
13:01:43	9.24	9.25	9.25	+0.01	10	19832
13:01:38	9.24	9.25	9.25	+0.01	7	19822
13:01:36	9.24	9.25	9.25	+0.01	1	19815
13:01:28	9.24	9.25	9.25	+0.01	2	19814
13:01:04	9.24	9.25	9.25	+0.01	1	19812
13:00:58	9.24	9.25	9.25	+0.01	5	19811
13:00:14	9.24	9.25	9.25	+0.01	1	19806
13:00:00	9.24	9.25	9.25	+0.01	1	19805
12:59:29	9.24	9.25	9.25	+0.01	3	19804
12:59:08	9.25	9.26	9.25	+0.01	2	19801
12:58:37	9.24	9.25	9.25	+0.01	6	19799
12:58:31	9.24	9.25	9.25	+0.01	219	19793
12:58:24	9.24	9.25	9.25	+0.01	1	19574
12:58:10	9.24	9.25	9.25	+0.01	1	19573
12:57:52	9.24	9.25	9.24	0	10	19572
12:57:34	9.24	9.25	9.25	+0.01	8	19562
12:57:18	9.24	9.25	9.24	0	50	19554
12:57:11	9.24	9.25	9.25	+0.01	1	19504
12:57:07	9.24	9.25	9.25	+0.01	10	19503
12:56:33	9.24	9.25	9.25	+0.01	1	19493
12:56:08	9.24	9.25	9.25	+0.01	1	19492
12:56:01	9.24	9.25	9.24	0	30	19491
12:55:53	9.24	9.25	9.25	+0.01	40	19461
12:55:49	9.24	9.25	9.24	0	2	19421
12:55:38	9.24	9.25	9.25	+0.01	6	19419
12:55:38	9.24	9.25	9.24	0	2	19413
12:55:26	9.24	9.25	9.24	0	1	19411
12:55:24	9.24	9.25	9.25	+0.01	3	19410
12:55:18	9.24	9.25	9.24	0	10	19407
12:54:50	9.24	9.25	9.24	0	1	19397
12:54:43	9.24	9.25	9.25	+0.01	1	19396
12:53:44	9.24	9.25	9.24	0	1	19395
12:53:18	9.24	9.25	9.25	+0.01	5	19394
12:52:52	9.24	9.25	9.25	+0.01	1	19389
12:52:37	9.24	9.25	9.24	0	2	19388
12:52:17	9.24	9.25	9.24	0	10	19386
12:52:12	9.24	9.25	9.25	+0.01	5	19376
12:51:58	9.24	9.25	9.25	+0.01	1	19371
12:51:49	9.24	9.25	9.25	+0.01	1	19370
12:51:02	9.24	9.25	9.24	0	10	19369
12:51:01	9.24	9.25	9.25	+0.01	1	19359
12:50:42	9.24	9.25	9.25	+0.01	20	19358
12:49:37	9.24	9.25	9.25	+0.01	6	19338
12:49:11	9.24	9.25	9.25	+0.01	1	19332
12:49:05	9.24	9.25	9.24	0	10	19331
12:48:59	9.24	9.25	9.24	0	20	19321
12:48:10	9.24	9.25	9.24	0	1	19301
12:48:00	9.24	9.25	9.25	+0.01	1	19300
12:47:57	9.24	9.25	9.24	0	1	19299
12:47:57	9.24	9.25	9.25	+0.01	1	19298
12:47:49	9.24	9.25	9.25	+0.01	30	19297
12:47:20	9.24	9.25	9.25	+0.01	1	19267
12:47:04	9.24	9.25	9.24	0	10	19266
12:46:51	9.24	9.25	9.24	0	1	19256
12:46:37	9.24	9.25	9.25	+0.01	3	19255
12:46:00	9.24	9.25	9.25	+0.01	1	19252
12:45:29	9.24	9.25	9.25	+0.01	1	19251
12:45:26	9.24	9.25	9.25	+0.01	10	19250
12:44:56	9.24	9.25	9.25	+0.01	1	19240
12:44:41	9.24	9.25	9.25	+0.01	10	19239
12:44:11	9.24	9.25	9.25	+0.01	1	19229
12:43:57	9.24	9.25	9.24	0	10	19228
12:43:45	9.24	9.25	9.24	0	1	19218
12:43:38	9.24	9.25	9.25	+0.01	1	19217
12:43:22	9.24	9.25	9.24	0	10	19216
12:43:07	9.24	9.25	9.25	+0.01	3	19206
12:43:04	9.24	9.25	9.25	+0.01	4	19203
12:42:13	9.24	9.25	9.25	+0.01	2	19199
12:41:49	9.24	9.25	9.25	+0.01	1	19197
12:41:45	9.24	9.25	9.25	+0.01	7	19196
12:41:42	9.24	9.25	9.25	+0.01	1	19189
12:41:35	9.24	9.25	9.25	+0.01	1	19188
12:41:30	9.25	9.26	9.25	+0.01	5	19187
12:40:43	9.24	9.25	9.25	+0.01	51	19182
12:40:33	9.24	9.25	9.25	+0.01	10	19131
12:40:29	9.25	9.26	9.25	+0.01	4	19121
12:40:26	9.25	9.26	9.25	+0.01	1	19117
12:39:58	9.25	9.26	9.25	+0.01	2	19116
12:39:58	9.25	9.26	9.26	+0.02	1	19114
12:39:10	9.25	9.26	9.25	+0.01	2	19113
12:39:04	9.25	9.26	9.25	+0.01	1	19111
12:38:58	9.25	9.26	9.25	+0.01	1	19110
12:38:52	9.25	9.26	9.25	+0.01	5	19109
12:38:51	9.25	9.26	9.25	+0.01	3	19104
12:38:46	9.25	9.26	9.25	+0.01	2	19101
12:38:25	9.25	9.26	9.25	+0.01	5	19099
12:38:13	9.25	9.26	9.25	+0.01	1	19094
12:38:07	9.25	9.26	9.26	+0.02	1	19093
12:38:02	9.25	9.26	9.25	+0.01	13	19092
12:37:55	9.25	9.26	9.25	+0.01	4	19079
12:37:54	9.25	9.26	9.25	+0.01	1	19075
12:37:45	9.25	9.26	9.25	+0.01	4	19074
12:37:39	9.25	9.26	9.25	+0.01	30	19070
12:37:36	9.25	9.26	9.25	+0.01	5	19040
12:37:30	9.25	9.26	9.25	+0.01	30	19035
12:37:30	9.25	9.26	9.25	+0.01	5	19005
12:37:23	9.25	9.26	9.25	+0.01	23	19000
12:37:20	9.25	9.26	9.25	+0.01	30	18977
12:37:11	9.25	9.26	9.25	+0.01	30	18947
12:37:00	9.25	9.26	9.25	+0.01	30	18917
12:36:57	9.25	9.26	9.26	+0.02	2	18887
12:36:50	9.25	9.26	9.25	+0.01	2	18885
12:36:48	9.25	9.26	9.25	+0.01	2	18883
12:36:47	9.25	9.26	9.25	+0.01	6	18881
12:36:41	9.25	9.26	9.25	+0.01	3	18875
12:36:28	9.25	9.26	9.25	+0.01	30	18872
12:36:18	9.25	9.26	9.26	+0.02	8	18842
12:36:17	9.25	9.26	9.26	+0.02	1	18834
12:36:05	9.25	9.26	9.25	+0.01	2	18833
12:35:51	9.25	9.26	9.25	+0.01	3	18831
12:35:22	9.25	9.26	9.25	+0.01	1	18828
12:35:05	9.25	9.26	9.25	+0.01	10	18827
12:35:05	9.25	9.26	9.25	+0.01	10	18817
12:34:38	9.25	9.26	9.25	+0.01	2	18807
12:34:26	9.25	9.26	9.26	+0.02	1	18805
12:34:17	9.25	9.26	9.25	+0.01	5	18804
12:34:17	9.25	9.26	9.25	+0.01	1	18799
12:34:01	9.25	9.26	9.25	+0.01	5	18798
12:33:54	9.25	9.26	9.25	+0.01	2	18793
12:33:53	9.25	9.26	9.25	+0.01	5	18791
12:33:44	9.25	9.26	9.25	+0.01	1	18786
12:33:42	9.25	9.26	9.25	+0.01	10	18785
12:33:32	9.25	9.26	9.25	+0.01	14	18775
12:33:24	9.25	9.26	9.25	+0.01	3	18761
12:32:42	9.25	9.26	9.25	+0.01	100	18758
12:32:38	9.25	9.26	9.25	+0.01	100	18658
12:32:38	9.25	9.26	9.25	+0.01	10	18558
12:32:34	9.25	9.26	9.26	+0.02	1	18548
12:32:24	9.25	9.26	9.25	+0.01	3	18547
12:32:23	9.25	9.26	9.25	+0.01	9	18544
12:32:08	9.25	9.26	9.26	+0.02	2	18535
12:31:55	9.25	9.26	9.25	+0.01	7	18533
12:30:45	9.25	9.26	9.26	+0.02	1	18526
12:30:34	9.25	9.26	9.26	+0.02	5	18525
12:30:13	9.25	9.26	9.26	+0.02	1	18520
12:30:07	9.25	9.26	9.26	+0.02	5	18519
12:30:04	9.25	9.26	9.26	+0.02	3	18514
12:30:04	9.25	9.26	9.26	+0.02	1	18511
12:30:00	9.25	9.26	9.26	+0.02	4	18510
12:29:48	9.25	9.26	9.25	+0.01	6	18506
12:29:42	9.25	9.26	9.25	+0.01	5	18500
12:29:26	9.25	9.26	9.25	+0.01	5	18495
12:28:54	9.25	9.26	9.26	+0.02	1	18490
12:28:32	9.25	9.26	9.26	+0.02	6	18489
12:28:12	9.25	9.26	9.26	+0.02	1	18483
12:28:10	9.25	9.26	9.25	+0.01	2	18482
12:28:06	9.25	9.26	9.26	+0.02	2	18480
12:27:52	9.25	9.26	9.26	+0.02	1	18478
12:27:03	9.25	9.26	9.26	+0.02	1	18477
12:26:54	9.25	9.26	9.26	+0.02	2	18476
12:26:33	9.25	9.26	9.26	+0.02	2	18474
12:25:47	9.25	9.26	9.26	+0.02	1	18472
12:25:46	9.25	9.26	9.25	+0.01	30	18471
12:25:42	9.25	9.26	9.25	+0.01	5	18441
12:25:19	9.25	9.26	9.25	+0.01	10	18436
12:25:13	9.25	9.26	9.26	+0.02	1	18426
12:25:08	9.25	9.26	9.25	+0.01	8	18425
12:24:35	9.25	9.26	9.25	+0.01	20	18417
12:24:30	9.25	9.26	9.25	+0.01	8	18397
12:23:39	9.25	9.26	9.25	+0.01	9	18389
12:23:38	9.25	9.26	9.26	+0.02	1	18380
12:23:22	9.25	9.26	9.26	+0.02	1	18379
12:23:17	9.25	9.26	9.25	+0.01	10	18378
12:23:09	9.25	9.26	9.26	+0.02	1	18368
12:23:06	9.25	9.26	9.26	+0.02	2	18367
12:22:31	9.25	9.26	9.26	+0.02	10	18365
12:22:15	9.25	9.26	9.26	+0.02	10	18355
12:22:01	9.25	9.26	9.26	+0.02	1	18345
12:21:31	9.25	9.26	9.26	+0.02	1	18344
12:21:23	9.25	9.26	9.26	+0.02	1	18343
12:21:15	9.25	9.26	9.25	+0.01	1	18342
12:21:14	9.25	9.26	9.26	+0.02	1	18341
12:20:48	9.25	9.26	9.26	+0.02	1	18340
12:20:02	9.25	9.26	9.26	+0.02	1	18339
12:19:47	9.25	9.26	9.26	+0.02	5	18338
12:19:41	9.25	9.26	9.26	+0.02	1	18333
12:19:26	9.25	9.26	9.26	+0.02	1	18332
12:19:16	9.25	9.26	9.26	+0.02	1	18331
12:18:06	9.25	9.26	9.26	+0.02	3	18330
12:17:50	9.25	9.26	9.26	+0.02	1	18327
12:17:48	9.25	9.26	9.25	+0.01	30	18326
12:17:08	9.25	9.26	9.26	+0.02	1	18296
12:17:07	9.25	9.26	9.26	+0.02	3	18295
12:15:59	9.25	9.26	9.26	+0.02	1	18292
12:15:21	9.25	9.26	9.25	+0.01	2	18291
12:15:03	9.25	9.26	9.25	+0.01	100	18289
12:15:01	9.25	9.26	9.26	+0.02	1	18189
12:14:09	9.25	9.26	9.26	+0.02	1	18188
12:14:02	9.25	9.26	9.26	+0.02	3	18187
12:13:44	9.25	9.26	9.26	+0.02	1	18184
12:13:33	9.25	9.26	9.26	+0.02	100	18183
12:13:06	9.25	9.26	9.26	+0.02	2	18083
12:12:46	9.25	9.26	9.26	+0.02	1	18081
12:12:46	9.25	9.26	9.25	+0.01	7	18080
12:12:37	9.25	9.26	9.25	+0.01	10	18073
12:12:35	9.25	9.26	9.26	+0.02	5	18063
12:12:18	9.25	9.26	9.26	+0.02	1	18058
12:11:00	9.25	9.26	9.25	+0.01	50	18057
12:10:42	9.25	9.26	9.26	+0.02	3	18007
12:10:39	9.25	9.26	9.26	+0.02	1	18004
12:10:27	9.25	9.26	9.26	+0.02	1	18003
12:09:22	9.25	9.26	9.26	+0.02	100	18002
12:08:37	9.25	9.26	9.26	+0.02	1	17902
12:08:32	9.25	9.26	9.26	+0.02	9	17901
12:08:32	9.25	9.26	9.26	+0.02	1	17892
12:08:06	9.25	9.26	9.26	+0.02	2	17891
12:08:03	9.25	9.26	9.25	+0.01	18	17889
12:07:30	9.25	9.26	9.26	+0.02	1	17871
12:06:52	9.25	9.26	9.26	+0.02	1	17870
12:06:45	9.25	9.26	9.26	+0.02	1	17869
12:06:36	9.25	9.26	9.26	+0.02	1	17868
12:06:25	9.25	9.26	9.26	+0.02	1	17867
12:05:32	9.25	9.26	9.26	+0.02	3	17866
12:04:55	9.25	9.26	9.26	+0.02	1	17863
12:04:35	9.25	9.26	9.25	+0.01	1	17862
12:04:20	9.25	9.26	9.25	+0.01	2	17861
12:04:20	9.25	9.26	9.26	+0.02	2	17859
12:04:09	9.25	9.26	9.26	+0.02	1	17857
12:03:54	9.25	9.26	9.25	+0.01	1	17856
12:03:30	9.25	9.26	9.25	+0.01	15	17855
12:03:16	9.25	9.26	9.25	+0.01	10	17840
12:03:06	9.25	9.26	9.26	+0.02	2	17830
12:03:04	9.25	9.26	9.26	+0.02	1	17828
12:02:05	9.25	9.26	9.26	+0.02	1	17827
12:02:02	9.25	9.26	9.26	+0.02	1	17826
12:01:32	9.25	9.26	9.26	+0.02	2	17825
12:01:18	9.25	9.26	9.25	+0.01	1	17823
12:01:16	9.25	9.26	9.25	+0.01	17	17822
12:01:13	9.25	9.26	9.26	+0.02	1	17805
12:01:02	9.25	9.26	9.25	+0.01	2	17804
12:00:57	9.25	9.26	9.26	+0.02	1	17802
12:00:39	9.25	9.26	9.26	+0.02	209	17801
11:59:55	9.25	9.26	9.26	+0.02	1	17592
11:59:23	9.25	9.26	9.26	+0.02	1	17591
11:59:06	9.25	9.26	9.25	+0.01	3	17590
11:58:22	9.25	9.26	9.26	+0.02	61	17587
11:58:13	9.25	9.26	9.26	+0.02	2	17526
11:58:10	9.25	9.26	9.26	+0.02	50	17524
11:58:06	9.25	9.26	9.26	+0.02	3	17474
11:57:56	9.25	9.26	9.26	+0.02	50	17471
11:57:53	9.25	9.26	9.25	+0.01	1	17421
11:57:48	9.25	9.26	9.26	+0.02	1	17420
11:57:45	9.25	9.26	9.25	+0.01	3	17419
11:57:32	9.25	9.26	9.26	+0.02	1	17416
11:57:12	9.25	9.26	9.25	+0.01	10	17415
11:56:49	9.25	9.26	9.25	+0.01	2	17405
11:56:23	9.25	9.26	9.25	+0.01	5	17403
11:55:41	9.25	9.26	9.26	+0.02	1	17398
11:55:32	9.25	9.26	9.26	+0.02	1	17397
11:55:32	9.25	9.26	9.25	+0.01	4	17396
11:54:58	9.25	9.26	9.25	+0.01	1	17392
11:54:48	9.25	9.26	9.26	+0.02	1	17391
11:53:51	9.25	9.26	9.26	+0.02	1	17390
11:53:25	9.25	9.27	9.27	+0.03	1	17389
11:53:10	9.25	9.26	9.26	+0.02	379	17388
11:53:06	9.25	9.26	9.26	+0.02	2	17009
11:52:57	9.25	9.26	9.26	+0.02	10	17007
11:52:00	9.25	9.26	9.26	+0.02	1	16997
11:51:58	9.25	9.26	9.25	+0.01	3	16996
11:51:58	9.25	9.26	9.25	+0.01	10	16993
11:51:55	9.25	9.26	9.25	+0.01	15	16983
11:51:52	9.25	9.26	9.25	+0.01	10	16968
11:51:50	9.25	9.26	9.25	+0.01	1	16958
11:51:41	9.25	9.26	9.25	+0.01	5	16957
11:51:33	9.25	9.26	9.25	+0.01	20	16952
11:51:21	9.25	9.26	9.25	+0.01	5	16932
11:51:18	9.25	9.26	9.26	+0.02	1	16927
11:51:12	9.25	9.26	9.25	+0.01	1	16926
11:50:40	9.25	9.26	9.25	+0.01	1	16925
11:50:38	9.25	9.26	9.25	+0.01	40	16924
11:50:19	9.25	9.26	9.25	+0.01	15	16884
11:50:12	9.25	9.26	9.25	+0.01	10	16869
11:50:11	9.25	9.26	9.25	+0.01	1	16859
11:50:09	9.25	9.26	9.26	+0.02	1	16858
11:50:04	9.25	9.26	9.25	+0.01	2	16857
11:49:54	9.25	9.26	9.25	+0.01	2	16855
11:49:31	9.25	9.26	9.25	+0.01	1	16853
11:49:24	9.25	9.26	9.25	+0.01	1	16852
11:49:19	9.25	9.26	9.26	+0.02	1	16851
11:49:11	9.25	9.26	9.26	+0.02	1	16850
11:49:07	9.25	9.26	9.25	+0.01	5	16849
11:48:30	9.25	9.26	9.25	+0.01	1	16844
11:48:27	9.25	9.26	9.25	+0.01	15	16843
11:48:19	9.25	9.26	9.26	+0.02	1	16828
11:48:07	9.25	9.26	9.26	+0.02	1	16827
11:48:06	9.25	9.26	9.26	+0.02	2	16826
11:48:06	9.25	9.26	9.25	+0.01	1	16824
11:47:54	9.25	9.26	9.25	+0.01	5	16823
11:47:47	9.25	9.26	9.25	+0.01	5	16818
11:47:26	9.25	9.26	9.25	+0.01	3	16813
11:47:23	9.25	9.26	9.25	+0.01	1	16810
11:47:07	9.25	9.26	9.25	+0.01	2	16809
11:46:55	9.25	9.26	9.26	+0.02	1	16807
11:46:40	9.25	9.26	9.26	+0.02	1	16806
11:46:35	9.25	9.26	9.25	+0.01	5	16805
11:46:28	9.25	9.26	9.26	+0.02	1	16800
11:46:16	9.25	9.26	9.25	+0.01	1	16799
11:46:10	9.25	9.26	9.25	+0.01	3	16798
11:45:59	9.25	9.26	9.25	+0.01	1	16795
11:45:54	9.25	9.26	9.25	+0.01	6	16794
11:45:25	9.25	9.26	9.25	+0.01	10	16788
11:44:53	9.25	9.26	9.26	+0.02	1	16778
11:44:48	9.25	9.26	9.26	+0.02	1	16777
11:44:37	9.25	9.26	9.26	+0.02	1	16776
11:43:47	9.25	9.26	9.25	+0.01	7	16775
11:43:45	9.25	9.26	9.26	+0.02	2	16768
11:43:28	9.25	9.26	9.26	+0.02	20	16766
11:43:06	9.25	9.26	9.26	+0.02	2	16746
11:42:47	9.25	9.26	9.26	+0.02	1	16744
11:42:41	9.25	9.26	9.26	+0.02	1	16743
11:42:10	9.25	9.26	9.26	+0.02	1	16742
11:42:08	9.25	9.26	9.25	+0.01	5	16741
11:42:05	9.25	9.26	9.25	+0.01	3	16736
11:40:56	9.25	9.26	9.26	+0.02	1	16733
11:40:39	9.25	9.26	9.26	+0.02	5	16732
11:40:30	9.25	9.26	9.25	+0.01	50	16727
11:40:25	9.25	9.26	9.26	+0.02	1	16677
11:40:12	9.25	9.26	9.26	+0.02	1	16676
11:40:09	9.25	9.26	9.25	+0.01	41	16675
11:39:27	9.25	9.26	9.26	+0.02	100	16634
11:39:05	9.25	9.26	9.26	+0.02	1	16534
11:38:18	9.25	9.26	9.26	+0.02	1	16533
11:38:06	9.25	9.26	9.26	+0.02	2	16532
11:38:02	9.25	9.26	9.26	+0.02	1	16530
11:37:15	9.25	9.26	9.26	+0.02	1	16529
11:36:11	9.25	9.26	9.26	+0.02	1	16528
11:35:45	9.25	9.26	9.26	+0.02	14	16527
11:35:43	9.25	9.26	9.26	+0.02	5	16513
11:35:24	9.25	9.26	9.26	+0.02	1	16508
11:35:00	9.25	9.26	9.26	+0.02	3	16507
11:35:00	9.26	9.27	9.26	+0.02	2	16504
11:34:43	9.26	9.27	9.26	+0.02	1	16502
11:34:39	9.26	9.27	9.27	+0.03	2	16501
11:34:20	9.26	9.27	9.26	+0.02	1	16499
11:34:04	9.26	9.27	9.27	+0.03	1	16498
11:33:33	9.26	9.27	9.27	+0.03	1	16497
11:33:18	9.26	9.27	9.26	+0.02	1	16496
11:32:59	9.26	9.27	9.26	+0.02	2	16495
11:32:44	9.26	9.27	9.26	+0.02	10	16493
11:32:27	9.26	9.27	9.27	+0.03	1	16483
11:31:49	9.26	9.27	9.27	+0.03	1	16482
11:31:43	9.26	9.27	9.27	+0.03	1	16481
11:31:27	9.26	9.27	9.26	+0.02	50	16480
11:31:24	9.26	9.27	9.26	+0.02	50	16430
11:31:19	9.26	9.27	9.26	+0.02	50	16380
11:30:58	9.26	9.27	9.26	+0.02	20	16330
11:30:38	9.26	9.27	9.27	+0.03	5	16310
11:30:23	9.26	9.27	9.27	+0.03	1	16305
11:30:17	9.26	9.27	9.27	+0.03	1	16304
11:30:02	9.26	9.27	9.27	+0.03	2	16303
11:29:52	9.26	9.27	9.27	+0.03	1	16301
11:29:42	9.26	9.27	9.27	+0.03	1	16300
11:29:42	9.26	9.27	9.26	+0.02	1	16299
11:29:41	9.26	9.27	9.26	+0.02	9	16298
11:29:39	9.26	9.27	9.26	+0.02	4	16289
11:29:27	9.26	9.27	9.26	+0.02	10	16285
11:29:20	9.26	9.27	9.26	+0.02	4	16275
11:28:46	9.25	9.26	9.26	+0.02	1	16271
11:28:43	9.25	9.26	9.26	+0.02	4	16270
11:28:19	9.25	9.26	9.26	+0.02	4	16266
11:28:02	9.25	9.27	9.27	+0.03	1	16262
11:27:56	9.25	9.26	9.26	+0.02	4	16261
11:27:55	9.25	9.26	9.26	+0.02	203	16257
11:27:55	9.25	9.26	9.26	+0.02	4	16054
11:27:55	9.25	9.26	9.26	+0.02	499	16050
11:27:55	9.25	9.26	9.26	+0.02	499	15551
11:27:53	9.25	9.26	9.26	+0.02	1	15052
11:27:50	9.25	9.26	9.26	+0.02	30	15051
11:27:34	9.25	9.26	9.26	+0.02	1	15021
11:27:32	9.25	9.26	9.25	+0.01	2	15020
11:27:09	9.25	9.26	9.25	+0.01	6	15018
11:27:00	9.25	9.26	9.25	+0.01	10	15012
11:26:51	9.25	9.26	9.25	+0.01	1	15002
11:26:11	9.25	9.26	9.26	+0.02	1	15001
11:25:27	9.25	9.26	9.26	+0.02	1	15000
11:25:01	9.25	9.26	9.26	+0.02	1	14999
11:24:20	9.25	9.26	9.26	+0.02	1	14998
11:24:05	9.25	9.26	9.26	+0.02	1	14997
11:23:31	9.25	9.26	9.26	+0.02	2	14996
11:23:12	9.25	9.26	9.26	+0.02	1	14994
11:22:30	9.25	9.26	9.26	+0.02	1	14993
11:22:30	9.25	9.26	9.26	+0.02	20	14992
11:22:13	9.25	9.26	9.25	+0.01	50	14972
11:22:11	9.25	9.26	9.25	+0.01	10	14922
11:22:07	9.25	9.26	9.25	+0.01	20	14912
11:21:42	9.25	9.26	9.26	+0.02	5	14892
11:21:09	9.25	9.26	9.26	+0.02	20	14887
11:21:05	9.25	9.26	9.26	+0.02	1	14867
11:20:39	9.25	9.26	9.26	+0.02	1	14866
11:20:35	9.25	9.26	9.26	+0.02	1	14865
11:20:31	9.25	9.26	9.25	+0.01	10	14864
11:20:26	9.25	9.26	9.26	+0.02	499	14854
11:20:01	9.25	9.26	9.26	+0.02	2	14355
11:18:58	9.25	9.26	9.26	+0.02	1	14353
11:18:48	9.25	9.26	9.26	+0.02	1	14352
11:18:44	9.25	9.26	9.25	+0.01	1	14351
11:18:12	9.25	9.26	9.25	+0.01	1	14350
11:18:07	9.25	9.26	9.26	+0.02	2	14349
11:18:05	9.25	9.26	9.25	+0.01	1	14347
11:18:05	9.25	9.26	9.25	+0.01	1	14346
11:17:13	9.25	9.26	9.25	+0.01	14	14345
11:17:08	9.25	9.26	9.25	+0.01	1	14331
11:17:06	9.25	9.26	9.26	+0.02	10	14330
11:16:58	9.25	9.26	9.26	+0.02	1	14320
11:16:56	9.25	9.26	9.26	+0.02	5	14319
11:16:42	9.25	9.26	9.26	+0.02	1	14314
11:16:35	9.25	9.26	9.25	+0.01	1	14313
11:16:03	9.25	9.26	9.26	+0.02	11	14312
11:15:35	9.25	9.26	9.26	+0.02	2	14301
11:15:20	9.25	9.26	9.26	+0.02	4	14299
11:15:07	9.25	9.26	9.26	+0.02	1	14295
11:15:01	9.25	9.26	9.26	+0.02	1	14294
11:14:56	9.25	9.26	9.26	+0.02	450	14293
11:14:35	9.25	9.26	9.26	+0.02	1	13843
11:14:32	9.25	9.26	9.26	+0.02	450	13842
11:14:20	9.25	9.26	9.25	+0.01	5	13392
11:13:57	9.25	9.26	9.26	+0.02	450	13387
11:13:17	9.25	9.26	9.26	+0.02	1	12937
11:13:14	9.25	9.26	9.25	+0.01	2	12936
11:13:05	9.25	9.26	9.25	+0.01	15	12934
11:13:00	9.25	9.26	9.25	+0.01	2	12919
11:12:55	9.25	9.26	9.25	+0.01	2	12917
11:12:37	9.25	9.26	9.25	+0.01	1	12915
11:12:34	9.25	9.26	9.25	+0.01	1	12914
11:12:34	9.25	9.26	9.25	+0.01	4	12913
11:12:32	9.25	9.26	9.25	+0.01	20	12909
11:12:29	9.25	9.26	9.25	+0.01	2	12889
11:12:28	9.25	9.26	9.26	+0.02	1	12887
11:11:52	9.25	9.26	9.25	+0.01	15	12886
11:11:46	9.25	9.26	9.25	+0.01	100	12871
11:11:26	9.25	9.26	9.26	+0.02	1	12771
11:11:22	9.25	9.26	9.25	+0.01	1	12770
11:11:15	9.25	9.26	9.25	+0.01	7	12769
11:11:02	9.25	9.26	9.25	+0.01	15	12762
11:10:31	9.25	9.26	9.25	+0.01	1	12747
11:10:21	9.25	9.26	9.26	+0.02	1	12746
11:10:15	9.24	9.26	9.24	0	1	12745
11:10:01	9.25	9.26	9.26	+0.02	2	12744
11:09:45	9.25	9.26	9.25	+0.01	1	12742
11:09:36	9.25	9.26	9.26	+0.02	1	12741
11:09:32	9.24	9.25	9.25	+0.01	106	12740
11:09:10	9.24	9.25	9.24	0	15	12634
11:09:05	9.24	9.25	9.25	+0.01	97	12619
11:09:05	9.24	9.25	9.25	+0.01	400	12522
11:09:05	9.24	9.25	9.25	+0.01	400	12122
11:09:05	9.24	9.25	9.25	+0.01	400	11722
11:09:05	9.24	9.25	9.25	+0.01	400	11322
11:09:05	9.24	9.25	9.25	+0.01	13	10922
11:09:02	9.24	9.25	9.24	0	116	10909
11:08:50	9.24	9.25	9.24	0	5	10793
11:08:46	9.24	9.25	9.24	0	4	10788
11:08:46	9.24	9.25	9.24	0	4	10784
11:08:44	9.24	9.25	9.24	0	122	10780
11:08:39	9.24	9.25	9.24	0	7	10658
11:08:31	9.24	9.25	9.25	+0.01	1	10651
11:08:25	9.24	9.25	9.24	0	118	10650
11:08:21	9.24	9.25	9.24	0	10	10532
11:08:11	9.24	9.25	9.24	0	1	10522
11:08:07	9.24	9.25	9.24	0	3	10521
11:08:07	9.24	9.25	9.25	+0.01	3	10518
11:08:05	9.24	9.25	9.25	+0.01	1	10515
11:07:45	9.24	9.25	9.25	+0.01	1	10514
11:07:31	9.24	9.25	9.24	0	3	10513
11:06:25	9.24	9.25	9.24	0	5	10510
11:06:24	9.24	9.25	9.25	+0.01	1	10505
11:05:58	9.24	9.25	9.25	+0.01	1	10504
11:05:55	9.24	9.25	9.25	+0.01	1	10503
11:05:48	9.24	9.25	9.24	0	1	10502
11:05:42	9.24	9.25	9.24	0	2	10501
11:05:14	9.24	9.25	9.24	0	20	10499
11:05:01	9.24	9.25	9.25	+0.01	1	10479
11:05:00	9.24	9.25	9.25	+0.01	1	10478
11:04:56	9.24	9.25	9.24	0	20	10477
11:04:44	9.24	9.25	9.24	0	3	10457
11:04:31	9.24	9.25	9.24	0	1	10454
11:04:04	9.24	9.25	9.25	+0.01	1	10453
11:03:51	9.24	9.25	9.25	+0.01	1	10452
11:03:48	9.24	9.25	9.25	+0.01	1	10451
11:03:40	9.24	9.25	9.24	0	3	10450
11:03:40	9.24	9.25	9.25	+0.01	1	10447
11:03:17	9.24	9.25	9.24	0	1	10446
11:03:13	9.24	9.25	9.24	0	20	10445
11:02:34	9.24	9.25	9.24	0	1	10425
11:02:17	9.24	9.25	9.24	0	1	10424
11:02:13	9.24	9.25	9.25	+0.01	1	10423
11:02:01	9.24	9.25	9.25	+0.01	1	10422
11:01:44	9.24	9.25	9.25	+0.01	1	10421
11:00:23	9.24	9.25	9.25	+0.01	4	10420
11:00:23	9.24	9.25	9.25	+0.01	1	10416
11:00:02	9.24	9.25	9.25	+0.01	20	10415
11:00:01	9.24	9.25	9.25	+0.01	2	10395
10:59:35	9.24	9.25	9.24	0	12	10393
10:59:29	9.24	9.25	9.25	+0.01	1	10381
10:59:02	9.24	9.25	9.24	0	1	10380
10:58:55	9.24	9.25	9.24	0	1	10379
10:58:32	9.24	9.25	9.25	+0.01	1	10378
10:58:09	9.24	9.25	9.24	0	5	10377
10:58:09	9.24	9.25	9.24	0	5	10372
10:58:02	9.24	9.25	9.24	0	1	10367
10:57:51	9.24	9.25	9.24	0	2	10366
10:57:32	9.24	9.25	9.24	0	3	10364
10:57:29	9.24	9.25	9.25	+0.01	1	10361
10:57:21	9.24	9.25	9.25	+0.01	1	10360
10:56:40	9.24	9.25	9.25	+0.01	1	10359
10:56:40	9.24	9.25	9.24	0	1	10358
10:56:39	9.24	9.25	9.24	0	7	10357
10:56:36	9.24	9.25	9.24	0	2	10350
10:55:30	9.24	9.25	9.24	0	1	10348
10:55:14	9.24	9.25	9.25	+0.01	1	10347
10:55:07	9.24	9.25	9.25	+0.01	1	10346
10:55:01	9.24	9.25	9.25	+0.01	1	10345
10:54:50	9.24	9.25	9.25	+0.01	1	10344
10:53:20	9.24	9.25	9.25	+0.01	1	10343
10:53:03	9.24	9.25	9.24	0	100	10342
10:52:59	9.24	9.25	9.25	+0.01	1	10242
10:52:59	9.24	9.25	9.25	+0.01	1	10241
10:52:49	9.24	9.25	9.24	0	3	10240
10:52:43	9.24	9.25	9.24	0	1	10237
10:52:20	9.24	9.25	9.24	0	5	10236
10:52:06	9.24	9.25	9.24	0	3	10231
10:52:01	9.24	9.25	9.24	0	2	10228
10:51:08	9.24	9.25	9.25	+0.01	1	10226
10:50:52	9.24	9.25	9.24	0	7	10225
10:50:51	9.24	9.25	9.25	+0.01	1	10218
10:50:01	9.24	9.25	9.25	+0.01	2	10217
10:49:41	9.24	9.25	9.24	0	10	10215
10:49:33	9.24	9.25	9.25	+0.01	1	10205
10:49:19	9.24	9.25	9.25	+0.01	1	10204
10:49:12	9.24	9.25	9.24	0	1	10203
10:48:55	9.24	9.25	9.24	0	2	10202
10:48:44	9.24	9.25	9.25	+0.01	1	10200
10:47:55	9.24	9.25	9.24	0	20	10199
10:47:34	9.24	9.25	9.24	0	1	10179
10:47:28	9.24	9.25	9.25	+0.01	1	10178
10:47:25	9.24	9.25	9.24	0	3	10177
10:47:24	9.24	9.25	9.24	0	2	10174
10:47:24	9.24	9.25	9.24	0	2	10172
10:47:21	9.24	9.25	9.24	0	12	10170
10:47:20	9.24	9.25	9.24	0	10	10158
10:47:18	9.24	9.25	9.24	0	100	10148
10:47:17	9.24	9.25	9.24	0	1	10048
10:47:11	9.24	9.25	9.24	0	10	10047
10:47:04	9.24	9.25	9.24	0	4	10037
10:46:56	9.24	9.25	9.24	0	1	10033
10:46:50	9.23	9.24	9.24	0	48	10032
10:46:47	9.23	9.24	9.23	-0.01	1	9984
10:46:46	9.23	9.24	9.24	0	100	9983
10:46:46	9.23	9.24	9.24	0	100	9883
10:46:37	9.23	9.24	9.24	0	1	9783
10:46:26	9.23	9.24	9.24	0	499	9782
10:46:18	9.23	9.24	9.24	0	100	9283
10:46:18	9.23	9.24	9.24	0	100	9183
10:46:17	9.23	9.24	9.24	0	100	9083
10:46:17	9.23	9.24	9.24	0	100	8983
10:46:17	9.23	9.24	9.24	0	100	8883
10:46:17	9.23	9.24	9.24	0	100	8783
10:46:16	9.23	9.24	9.24	0	100	8683
10:46:15	9.23	9.24	9.24	0	100	8583
10:46:15	9.23	9.24	9.24	0	100	8483
10:46:14	9.23	9.24	9.24	0	100	8383
10:46:09	9.23	9.24	9.23	-0.01	1	8283
10:45:47	9.23	9.24	9.23	-0.01	9	8282
10:45:41	9.23	9.24	9.23	-0.01	1	8273
10:45:37	9.23	9.24	9.24	0	1	8272
10:45:32	9.23	9.24	9.24	0	2	8271
10:45:23	9.23	9.24	9.24	0	4	8269
10:45:18	9.23	9.24	9.24	0	1	8265
10:45:01	9.23	9.24	9.24	0	1	8264
10:44:56	9.23	9.24	9.23	-0.01	10	8263
10:44:52	9.23	9.24	9.23	-0.01	5	8253
10:44:30	9.23	9.24	9.24	0	2	8248
10:44:27	9.23	9.24	9.23	-0.01	17	8246
10:44:22	9.23	9.24	9.24	0	1	8229
10:44:13	9.23	9.24	9.24	0	10	8228
10:43:47	9.23	9.24	9.24	0	1	8218
10:42:15	9.23	9.24	9.24	0	1	8217
10:41:56	9.23	9.24	9.24	0	1	8216
10:41:26	9.23	9.24	9.23	-0.01	2	8215
10:41:02	9.23	9.24	9.24	0	10	8213
10:40:58	9.23	9.24	9.24	0	20	8203
10:40:51	9.23	9.24	9.23	-0.01	1	8183
10:40:14	9.23	9.24	9.23	-0.01	5	8182
10:40:14	9.23	9.24	9.23	-0.01	1	8177
10:40:08	9.23	9.24	9.24	0	1	8176
10:40:05	9.23	9.24	9.24	0	1	8175
10:40:01	9.23	9.24	9.24	0	2	8174
10:39:42	9.23	9.24	9.23	-0.01	1	8172
10:39:39	9.23	9.24	9.23	-0.01	1	8171
10:39:24	9.23	9.24	9.23	-0.01	10	8170
10:39:10	9.23	9.24	9.23	-0.01	10	8160
10:39:05	9.23	9.24	9.23	-0.01	2	8150
10:38:53	9.23	9.24	9.23	-0.01	25	8148
10:38:40	9.23	9.24	9.23	-0.01	400	8123
10:38:26	9.23	9.24	9.23	-0.01	11	7723
10:38:15	9.23	9.24	9.24	0	1	7712
10:38:11	9.23	9.24	9.24	0	1	7711
10:38:00	9.23	9.24	9.24	0	1	7710
10:37:38	9.23	9.24	9.24	0	1	7709
10:37:35	9.23	9.24	9.24	0	2	7708
10:37:22	9.23	9.24	9.23	-0.01	1	7706
10:37:06	9.23	9.24	9.23	-0.01	7	7705
10:37:02	9.23	9.24	9.24	0	5	7698
10:36:24	9.23	9.24	9.24	0	1	7693
10:35:45	9.23	9.24	9.24	0	1	7692
10:35:33	9.23	9.24	9.24	0	4	7691
10:35:16	9.23	9.24	9.23	-0.01	10	7687
10:35:07	9.23	9.24	9.23	-0.01	10	7677
10:35:03	9.23	9.24	9.23	-0.01	1	7667
10:35:01	9.23	9.24	9.24	0	1	7666
10:34:57	9.23	9.24	9.23	-0.01	6	7665
10:34:56	9.23	9.24	9.23	-0.01	10	7659
10:34:45	9.23	9.24	9.23	-0.01	10	7649
10:34:37	9.23	9.24	9.23	-0.01	60	7639
10:34:33	9.23	9.24	9.24	0	1	7579
10:33:56	9.23	9.24	9.24	0	1	7578
10:33:49	9.23	9.24	9.23	-0.01	6	7577
10:33:38	9.23	9.24	9.24	0	1	7571
10:33:13	9.23	9.24	9.24	0	1	7570
10:33:00	9.23	9.24	9.24	0	1	7569
10:32:46	9.23	9.24	9.24	0	5	7568
10:32:42	9.23	9.24	9.24	0	1	7563
10:32:37	9.23	9.24	9.24	0	21	7562
10:32:05	9.23	9.24	9.24	0	5	7541
10:31:31	9.23	9.24	9.24	0	1	7536
10:31:21	9.23	9.24	9.24	0	3	7535
10:31:20	9.23	9.24	9.24	0	1	7532
10:30:58	9.23	9.24	9.24	0	4	7531
10:30:57	9.23	9.24	9.24	0	1	7527
10:30:52	9.23	9.24	9.24	0	1	7526
10:30:38	9.23	9.24	9.24	0	1	7525
10:30:22	9.23	9.24	9.24	0	4	7524
10:30:08	9.23	9.24	9.23	-0.01	20	7520
10:30:07	9.23	9.24	9.24	0	3	7500
10:30:02	9.23	9.24	9.23	-0.01	1	7497
10:30:01	9.23	9.24	9.24	0	2	7496
10:29:59	9.23	9.24	9.24	0	10	7494
10:29:59	9.23	9.24	9.23	-0.01	10	7484
10:29:25	9.23	9.24	9.24	0	1	7474
10:29:19	9.23	9.24	9.24	0	1	7473
10:29:15	9.23	9.24	9.23	-0.01	30	7472
10:29:01	9.23	9.24	9.24	0	1	7442
10:28:48	9.23	9.24	9.24	0	5	7441
10:28:23	9.23	9.24	9.24	0	5	7436
10:28:19	9.23	9.24	9.23	-0.01	6	7431
10:28:17	9.23	9.24	9.24	0	3	7425
10:28:17	9.23	9.24	9.23	-0.01	5	7422
10:27:57	9.23	9.24	9.23	-0.01	10	7417
10:27:44	9.23	9.24	9.23	-0.01	1	7407
10:27:25	9.23	9.24	9.23	-0.01	3	7406
10:27:19	9.23	9.24	9.23	-0.01	22	7403
10:27:18	9.23	9.24	9.23	-0.01	20	7381
10:27:17	9.23	9.24	9.24	0	35	7361
10:27:11	9.23	9.24	9.24	0	1	7326
10:27:08	9.23	9.24	9.24	0	1	7325
10:26:33	9.23	9.24	9.23	-0.01	5	7324
10:26:26	9.23	9.24	9.24	0	10	7319
10:26:09	9.24	9.25	9.24	0	16	7309
10:25:21	9.24	9.25	9.24	0	5	7293
10:25:20	9.24	9.25	9.25	+0.01	1	7288
10:25:01	9.24	9.25	9.25	+0.01	1	7287
10:25:01	9.24	9.25	9.25	+0.01	1	7286
10:24:38	9.24	9.25	9.25	+0.01	10	7285
10:23:52	9.24	9.25	9.25	+0.01	1	7275
10:23:29	9.24	9.25	9.25	+0.01	1	7274
10:23:20	9.24	9.25	9.25	+0.01	1	7273
10:23:10	9.23	9.24	9.24	0	5	7272
10:23:08	9.23	9.24	9.24	0	2	7267
10:23:01	9.23	9.24	9.24	0	10	7265
10:22:54	9.23	9.24	9.24	0	1	7255
10:22:22	9.23	9.24	9.23	-0.01	5	7254
10:22:14	9.23	9.24	9.24	0	1	7249
10:21:54	9.24	9.25	9.24	0	6	7248
10:21:38	9.24	9.25	9.25	+0.01	1	7242
10:21:35	9.24	9.25	9.24	0	2	7241
10:21:30	9.24	9.25	9.24	0	12	7239
10:20:57	9.24	9.25	9.23	-0.01	62	7227
10:20:57	9.24	9.25	9.24	0	18	7165
10:20:47	9.24	9.25	9.25	+0.01	1	7147
10:20:01	9.24	9.25	9.25	+0.01	2	7146
10:19:57	9.24	9.25	9.25	+0.01	1	7144
10:19:48	9.24	9.25	9.24	0	3	7143
10:19:47	9.24	9.25	9.25	+0.01	1	7140
10:19:27	9.24	9.25	9.24	0	1	7139
10:19:01	9.24	9.25	9.24	0	1	7138
10:18:54	9.24	9.25	9.24	0	1	7137
10:18:46	9.23	9.24	9.24	0	3	7136
10:18:31	9.23	9.24	9.24	0	1	7133
10:18:16	9.23	9.24	9.24	0	10	7132
10:18:07	9.23	9.24	9.24	0	3	7122
10:17:59	9.24	9.25	9.24	0	32	7119
10:17:57	9.24	9.25	9.25	+0.01	1	7087
10:17:38	9.24	9.25	9.25	+0.01	10	7086
10:17:29	9.24	9.25	9.24	0	1	7076
10:17:11	9.24	9.25	9.24	0	400	7075
10:16:54	9.24	9.25	9.24	0	10	6675
10:16:51	9.24	9.25	9.25	+0.01	1	6665
10:16:24	9.24	9.25	9.25	+0.01	1	6664
10:16:22	9.24	9.25	9.24	0	3	6663
10:16:18	9.24	9.25	9.25	+0.01	1	6660
10:16:10	9.24	9.25	9.25	+0.01	10	6659
10:16:06	9.24	9.25	9.25	+0.01	1	6649
10:15:38	9.24	9.25	9.25	+0.01	5	6648
10:15:23	9.24	9.25	9.25	+0.01	4	6643
10:15:10	9.24	9.25	9.25	+0.01	1	6639
10:15:02	9.24	9.25	9.25	+0.01	1	6638
10:14:51	9.24	9.25	9.25	+0.01	1	6637
10:14:17	9.24	9.25	9.25	+0.01	1	6636
10:14:15	9.24	9.25	9.25	+0.01	1	6635
10:13:57	9.24	9.25	9.25	+0.01	1	6634
10:13:53	9.24	9.25	9.25	+0.01	10	6633
10:13:49	9.24	9.25	9.25	+0.01	1	6623
10:13:12	9.24	9.25	9.25	+0.01	1	6622
10:12:58	9.24	9.25	9.25	+0.01	1	6621
10:12:25	9.24	9.25	9.25	+0.01	1	6620
10:12:25	9.24	9.25	9.25	+0.01	9	6619
10:12:10	9.24	9.25	9.25	+0.01	7	6610
10:12:09	9.24	9.25	9.25	+0.01	1	6603
10:12:01	9.24	9.25	9.25	+0.01	1	6602
10:10:58	9.24	9.25	9.25	+0.01	1	6601
10:10:45	9.24	9.25	9.25	+0.01	1	6600
10:10:34	9.24	9.25	9.25	+0.01	1	6599
10:10:17	9.24	9.25	9.25	+0.01	5	6598
10:10:08	9.24	9.25	9.25	+0.01	2	6593
10:10:01	9.24	9.25	9.25	+0.01	2	6591
10:09:58	9.24	9.25	9.25	+0.01	1	6589
10:09:54	9.24	9.25	9.25	+0.01	1	6588
10:09:39	9.24	9.26	9.24	0	2	6587
10:09:37	9.24	9.25	9.25	+0.01	31	6585
10:08:44	9.24	9.25	9.25	+0.01	1	6554
10:08:25	9.24	9.26	9.24	0	21	6553
10:08:16	9.25	9.26	9.25	+0.01	1	6532
10:08:00	9.25	9.26	9.25	+0.01	5	6531
10:07:55	9.24	9.25	9.25	+0.01	1	6526
10:07:54	9.24	9.25	9.25	+0.01	22	6525
10:07:47	9.24	9.25	9.25	+0.01	1	6503
10:07:40	9.24	9.25	9.25	+0.01	10	6502
10:07:16	9.25	9.26	9.25	+0.01	1	6492
10:07:11	9.25	9.26	9.25	+0.01	3	6491
10:06:53	9.24	9.25	9.25	+0.01	1	6488
10:06:53	9.24	9.25	9.25	+0.01	1	6487
10:06:40	9.24	9.25	9.25	+0.01	70	6486
10:06:31	9.24	9.25	9.24	0	4	6416
10:05:59	9.24	9.25	9.24	0	10	6412
10:05:56	9.24	9.25	9.25	+0.01	1	6402
10:05:51	9.24	9.25	9.25	+0.01	58	6401
10:05:50	9.24	9.25	9.25	+0.01	2	6343
10:05:47	9.24	9.25	9.24	0	5	6341
10:05:40	9.24	9.25	9.25	+0.01	1	6336
10:05:36	9.24	9.25	9.25	+0.01	1	6335
10:05:15	9.24	9.25	9.25	+0.01	2	6334
10:05:10	9.24	9.25	9.25	+0.01	2	6332
10:05:02	9.24	9.25	9.25	+0.01	1	6330
10:05:01	9.24	9.25	9.25	+0.01	1	6329
10:04:49	9.25	9.26	9.25	+0.01	9	6328
10:04:49	9.25	9.26	9.25	+0.01	2	6319
10:04:42	9.25	9.26	9.25	+0.01	5	6317
10:04:41	9.25	9.26	9.25	+0.01	1	6312
10:04:22	9.25	9.26	9.25	+0.01	75	6311
10:04:22	9.25	9.26	9.25	+0.01	8	6236
10:03:56	9.25	9.26	9.26	+0.02	2	6228
10:03:25	9.25	9.26	9.26	+0.02	1	6226
10:03:12	9.25	9.26	9.26	+0.02	1	6225
10:02:30	9.25	9.26	9.26	+0.02	1	6224
10:02:18	9.25	9.26	9.25	+0.01	5	6223
10:01:53	9.25	9.26	9.25	+0.01	40	6218
10:01:31	9.25	9.26	9.25	+0.01	1	6178
10:01:28	9.25	9.26	9.25	+0.01	3	6177
10:01:21	9.25	9.26	9.26	+0.02	1	6174
10:01:17	9.25	9.26	9.26	+0.02	1	6173
10:00:47	9.25	9.26	9.25	+0.01	1	6172
10:00:46	9.25	9.26	9.25	+0.01	5	6171
10:00:28	9.25	9.26	9.25	+0.01	1	6166
10:00:25	9.25	9.26	9.26	+0.02	4	6165
10:00:04	9.25	9.26	9.26	+0.02	1	6161
10:00:01	9.25	9.26	9.26	+0.02	2	6160
10:00:00	9.25	9.26	9.26	+0.02	1	6158
09:59:53	9.25	9.26	9.25	+0.01	3	6157
09:59:35	9.25	9.26	9.25	+0.01	1	6154
09:59:34	9.25	9.26	9.25	+0.01	5	6153
09:59:31	9.25	9.26	9.26	+0.02	1	6148
09:59:20	9.25	9.26	9.25	+0.01	5	6147
09:59:15	9.25	9.26	9.25	+0.01	3	6142
09:59:10	9.25	9.26	9.26	+0.02	1	6139
09:58:56	9.25	9.26	9.25	+0.01	1	6138
09:58:53	9.25	9.26	9.25	+0.01	6	6137
09:58:41	9.25	9.26	9.25	+0.01	5	6131
09:58:37	9.25	9.26	9.25	+0.01	1	6126
09:58:18	9.25	9.26	9.25	+0.01	1	6125
09:58:12	9.25	9.26	9.25	+0.01	1	6124
09:58:04	9.25	9.26	9.25	+0.01	2	6123
09:57:59	9.25	9.26	9.25	+0.01	3	6121
09:57:54	9.25	9.26	9.25	+0.01	5	6118
09:57:40	9.25	9.26	9.26	+0.02	1	6113
09:57:38	9.25	9.26	9.25	+0.01	4	6112
09:57:31	9.25	9.26	9.25	+0.01	4	6108
09:57:30	9.25	9.26	9.25	+0.01	3	6104
09:57:29	9.25	9.26	9.25	+0.01	10	6101
09:57:23	9.25	9.26	9.25	+0.01	4	6091
09:57:09	9.25	9.26	9.25	+0.01	5	6087
09:57:07	9.25	9.26	9.25	+0.01	5	6082
09:57:03	9.25	9.26	9.26	+0.02	1	6077
09:57:02	9.25	9.26	9.25	+0.01	20	6076
09:56:53	9.25	9.26	9.25	+0.01	1	6056
09:56:48	9.25	9.26	9.25	+0.01	5	6055
09:56:34	9.25	9.26	9.25	+0.01	4	6050
09:56:33	9.25	9.26	9.25	+0.01	12	6046
09:56:28	9.25	9.26	9.25	+0.01	40	6034
09:56:23	9.25	9.26	9.25	+0.01	1	5994
09:56:21	9.25	9.26	9.25	+0.01	1	5993
09:55:52	9.25	9.26	9.25	+0.01	5	5992
09:55:49	9.25	9.26	9.26	+0.02	1	5987
09:55:49	9.25	9.26	9.25	+0.01	5	5986
09:55:40	9.25	9.26	9.25	+0.01	10	5981
09:55:35	9.25	9.26	9.25	+0.01	4	5971
09:55:30	9.25	9.26	9.25	+0.01	10	5967
09:55:11	9.25	9.26	9.25	+0.01	10	5957
09:55:08	9.25	9.26	9.25	+0.01	5	5947
09:55:01	9.25	9.26	9.26	+0.02	1	5942
09:54:57	9.24	9.25	9.25	+0.01	45	5941
09:54:48	9.24	9.25	9.25	+0.01	1	5896
09:54:34	9.24	9.25	9.24	0	4	5895
09:54:33	9.24	9.25	9.24	0	15	5891
09:54:15	9.24	9.25	9.24	0	23	5876
09:54:01	9.24	9.25	9.24	0	2	5853
09:53:59	9.24	9.25	9.25	+0.01	1	5851
09:53:45	9.25	9.26	9.25	+0.01	1	5850
09:53:31	9.24	9.25	9.25	+0.01	224	5849
09:53:11	9.24	9.25	9.25	+0.01	120	5625
09:53:11	9.24	9.25	9.24	0	18	5505
09:52:48	9.24	9.25	9.24	0	150	5487
09:52:41	9.24	9.25	9.25	+0.01	1	5337
09:52:40	9.24	9.25	9.25	+0.01	1	5336
09:52:31	9.24	9.25	9.25	+0.01	1	5335
09:52:30	9.24	9.25	9.24	0	10	5334
09:52:08	9.24	9.25	9.25	+0.01	1	5324
09:52:03	9.24	9.25	9.24	0	10	5323
09:52:03	9.24	9.25	9.24	0	1	5313
09:51:40	9.24	9.25	9.24	0	1	5312
09:51:40	9.24	9.25	9.25	+0.01	1	5311
09:51:25	9.24	9.25	9.25	+0.01	1	5310
09:51:06	9.24	9.25	9.25	+0.01	1	5309
09:50:59	9.24	9.25	9.25	+0.01	1	5308
09:50:57	9.24	9.25	9.24	0	5	5307
09:50:34	9.24	9.25	9.25	+0.01	1	5302
09:50:32	9.24	9.25	9.24	0	3	5301
09:50:17	9.24	9.25	9.25	+0.01	1	5298
09:50:01	9.24	9.25	9.25	+0.01	2	5297
09:48:40	9.24	9.25	9.25	+0.01	10	5295
09:48:31	9.24	9.25	9.25	+0.01	1	5285
09:48:27	9.24	9.25	9.25	+0.01	1	5284
09:48:26	9.24	9.25	9.25	+0.01	1	5283
09:48:21	9.24	9.25	9.25	+0.01	1	5282
09:47:58	9.24	9.25	9.25	+0.01	1	5281
09:47:50	9.24	9.25	9.25	+0.01	2	5280
09:47:48	9.24	9.25	9.25	+0.01	1	5278
09:47:23	9.24	9.25	9.25	+0.01	1	5277
09:47:19	9.24	9.25	9.25	+0.01	1	5276
09:47:14	9.25	9.26	9.25	+0.01	19	5275
09:47:10	9.25	9.26	9.25	+0.01	1	5256
09:46:45	9.25	9.26	9.25	+0.01	4	5255
09:46:36	9.25	9.26	9.26	+0.02	1	5251
09:46:35	9.25	9.26	9.25	+0.01	5	5250
09:46:28	9.25	9.26	9.25	+0.01	4	5245
09:46:22	9.24	9.25	9.25	+0.01	10	5241
09:46:11	9.24	9.25	9.25	+0.01	1	5231
09:46:09	9.24	9.25	9.25	+0.01	1	5230
09:45:55	9.24	9.25	9.25	+0.01	336	5229
09:45:42	9.24	9.25	9.25	+0.01	2	4893
09:45:36	9.24	9.25	9.25	+0.01	4	4891
09:45:27	9.24	9.25	9.24	0	10	4887
09:45:26	9.24	9.25	9.25	+0.01	4	4877
09:45:12	9.24	9.25	9.25	+0.01	5	4873
09:45:10	9.24	9.25	9.25	+0.01	1	4868
09:45:09	9.24	9.25	9.24	0	10	4867
09:45:01	9.24	9.25	9.25	+0.01	1	4857
09:45:01	9.24	9.25	9.25	+0.01	1	4856
09:44:55	9.24	9.25	9.25	+0.01	10	4855
09:44:51	9.24	9.25	9.25	+0.01	1	4845
09:44:45	9.24	9.25	9.25	+0.01	1	4844
09:44:34	9.24	9.25	9.25	+0.01	1	4843
09:44:04	9.24	9.25	9.25	+0.01	1	4842
09:43:31	9.25	9.26	9.25	+0.01	5	4841
09:43:29	9.25	9.26	9.25	+0.01	2	4836
09:43:04	9.25	9.26	9.25	+0.01	10	4834
09:42:55	9.25	9.26	9.26	+0.02	1	4824
09:42:49	9.24	9.25	9.25	+0.01	3	4823
09:42:17	9.25	9.26	9.25	+0.01	4	4820
09:42:00	9.24	9.25	9.25	+0.01	10	4816
09:41:57	9.24	9.26	9.26	+0.02	1	4806
09:41:56	9.24	9.25	9.25	+0.01	109	4805
09:41:53	9.24	9.25	9.25	+0.01	1	4696
09:41:48	9.24	9.25	9.25	+0.01	30	4695
09:41:13	9.24	9.25	9.25	+0.01	106	4665
09:41:04	9.24	9.25	9.25	+0.01	1	4559
09:41:03	9.24	9.25	9.25	+0.01	1	4558
09:40:50	9.25	9.26	9.25	+0.01	10	4557
09:40:46	9.25	9.26	9.26	+0.02	2	4547
09:40:43	9.25	9.26	9.25	+0.01	1	4545
09:40:40	9.25	9.26	9.25	+0.01	30	4544
09:40:38	9.25	9.26	9.25	+0.01	30	4514
09:40:28	9.25	9.26	9.25	+0.01	1	4484
09:40:26	9.25	9.26	9.25	+0.01	10	4483
09:40:24	9.25	9.26	9.26	+0.02	2	4473
09:40:23	9.25	9.26	9.25	+0.01	1	4471
09:40:12	9.25	9.26	9.25	+0.01	20	4470
09:40:01	9.25	9.26	9.26	+0.02	2	4450
09:39:41	9.25	9.26	9.26	+0.02	1	4448
09:39:33	9.24	9.25	9.25	+0.01	164	4447
09:39:21	9.24	9.25	9.24	0	15	4283
09:39:19	9.24	9.25	9.25	+0.01	1	4268
09:39:13	9.24	9.25	9.25	+0.01	1	4267
09:39:02	9.24	9.25	9.24	0	4	4266
09:38:48	9.24	9.25	9.24	0	4	4262
09:37:57	9.24	9.25	9.24	0	13	4258
09:37:38	9.24	9.25	9.25	+0.01	17	4245
09:37:34	9.24	9.25	9.25	+0.01	1	4228
09:37:31	9.24	9.25	9.25	+0.01	1	4227
09:37:23	9.24	9.25	9.25	+0.01	1	4226
09:37:18	9.24	9.25	9.25	+0.01	1	4225
09:37:06	9.24	9.25	9.25	+0.01	4	4224
09:37:02	9.24	9.25	9.24	0	4	4220
09:36:57	9.24	9.25	9.25	+0.01	1	4216
09:36:46	9.24	9.25	9.25	+0.01	2	4215
09:36:44	9.24	9.25	9.25	+0.01	2	4213
09:36:32	9.24	9.25	9.25	+0.01	35	4211
09:36:25	9.25	9.26	9.25	+0.01	15	4176
09:35:51	9.25	9.26	9.25	+0.01	1	4161
09:35:40	9.25	9.26	9.25	+0.01	2	4160
09:35:32	9.25	9.26	9.26	+0.02	1	4158
09:35:27	9.25	9.26	9.26	+0.02	1	4157
09:35:24	9.25	9.26	9.25	+0.01	5	4156
09:35:03	9.25	9.26	9.25	+0.01	10	4151
09:35:01	9.25	9.26	9.26	+0.02	1	4141
09:34:52	9.24	9.25	9.25	+0.01	1	4140
09:34:49	9.25	9.26	9.25	+0.01	5	4139
09:34:43	9.25	9.26	9.25	+0.01	30	4134
09:34:39	9.24	9.25	9.25	+0.01	84	4104
09:34:20	9.24	9.25	9.25	+0.01	5	4020
09:34:14	9.24	9.25	9.24	0	5	4015
09:33:55	9.24	9.25	9.25	+0.01	2	4010
09:33:41	9.24	9.25	9.25	+0.01	1	4008
09:33:38	9.24	9.25	9.24	0	5	4007
09:33:22	9.24	9.25	9.25	+0.01	10	4002
09:33:20	9.24	9.25	9.25	+0.01	1	3992
09:32:44	9.24	9.25	9.25	+0.01	1	3991
09:32:44	9.25	9.26	9.25	+0.01	12	3990
09:32:42	9.25	9.26	9.25	+0.01	10	3978
09:32:22	9.25	9.26	9.25	+0.01	4	3968
09:31:51	9.25	9.26	9.26	+0.02	1	3964
09:31:42	9.25	9.26	9.26	+0.02	8	3963
09:31:41	9.24	9.25	9.25	+0.01	1	3955
09:31:30	9.25	9.26	9.25	+0.01	4	3954
09:31:28	9.24	9.25	9.25	+0.01	1	3950
09:31:11	9.25	9.26	9.25	+0.01	9	3949
09:31:04	9.25	9.26	9.26	+0.02	1	3940
09:30:47	9.25	9.26	9.26	+0.02	4	3939
09:30:44	9.25	9.26	9.25	+0.01	1	3935
09:30:27	9.24	9.25	9.25	+0.01	36	3934
09:30:10	9.24	9.26	9.26	+0.02	1	3898
09:30:08	9.24	9.25	9.25	+0.01	1	3897
09:30:06	9.25	9.26	9.25	+0.01	3	3896
09:30:05	9.25	9.26	9.25	+0.01	20	3893
09:30:04	9.25	9.26	9.26	+0.02	1	3873
09:30:02	9.25	9.26	9.25	+0.01	2	3872
09:30:01	9.25	9.26	9.26	+0.02	2	3870
09:30:00	9.25	9.26	9.26	+0.02	1	3868
09:29:59	9.25	9.26	9.25	+0.01	2	3867
09:29:58	9.25	9.26	9.25	+0.01	2	3865
09:29:48	9.25	9.26	9.25	+0.01	1	3863
09:29:48	9.25	9.26	9.25	+0.01	5	3862
09:29:42	9.25	9.26	9.25	+0.01	2	3857
09:29:41	9.25	9.26	9.25	+0.01	2	3855
09:29:15	9.25	9.26	9.25	+0.01	5	3853
09:29:10	9.25	9.26	9.25	+0.01	7	3848
09:28:58	9.25	9.26	9.25	+0.01	1	3841
09:28:57	9.25	9.26	9.26	+0.02	1	3840
09:28:48	9.25	9.26	9.25	+0.01	5	3839
09:28:41	9.25	9.26	9.25	+0.01	5	3834
09:28:40	9.25	9.26	9.25	+0.01	2	3829
09:28:37	9.25	9.26	9.25	+0.01	50	3827
09:28:31	9.25	9.26	9.25	+0.01	6	3777
09:28:16	9.25	9.26	9.25	+0.01	2	3771
09:27:58	9.25	9.26	9.25	+0.01	1	3769
09:27:31	9.25	9.26	9.26	+0.02	3	3768
09:27:27	9.25	9.26	9.25	+0.01	2	3765
09:27:18	9.25	9.26	9.25	+0.01	1	3763
09:27:16	9.25	9.26	9.25	+0.01	10	3762
09:26:58	9.25	9.26	9.25	+0.01	4	3752
09:26:53	9.25	9.26	9.25	+0.01	10	3748
09:26:50	9.25	9.26	9.26	+0.02	1	3738
09:26:47	9.25	9.26	9.25	+0.01	30	3737
09:26:14	9.25	9.26	9.25	+0.01	2	3707
09:26:03	9.25	9.26	9.25	+0.01	5	3705
09:25:56	9.25	9.26	9.26	+0.02	1	3700
09:25:53	9.25	9.26	9.25	+0.01	1	3699
09:25:29	9.25	9.26	9.26	+0.02	50	3698
09:25:24	9.25	9.26	9.26	+0.02	1	3648
09:25:01	9.25	9.26	9.26	+0.02	1	3647
09:25:00	9.25	9.26	9.25	+0.01	3	3646
09:24:43	9.25	9.26	9.26	+0.02	1	3643
09:24:32	9.25	9.26	9.26	+0.02	10	3642
09:24:04	9.25	9.26	9.25	+0.01	1	3632
09:24:00	9.25	9.26	9.25	+0.01	2	3631
09:23:57	9.25	9.26	9.25	+0.01	10	3629
09:23:57	9.25	9.26	9.25	+0.01	1	3619
09:23:53	9.25	9.26	9.25	+0.01	1	3618
09:23:50	9.25	9.26	9.25	+0.01	30	3617
09:23:47	9.25	9.26	9.25	+0.01	2	3587
09:23:36	9.25	9.26	9.25	+0.01	3	3585
09:23:31	9.25	9.26	9.25	+0.01	10	3582
09:23:30	9.25	9.26	9.25	+0.01	5	3572
09:23:26	9.25	9.26	9.25	+0.01	2	3567
09:23:26	9.25	9.26	9.25	+0.01	10	3565
09:23:21	9.25	9.26	9.25	+0.01	1	3555
09:23:08	9.25	9.26	9.25	+0.01	1	3554
09:23:05	9.25	9.26	9.25	+0.01	15	3553
09:22:39	9.25	9.26	9.25	+0.01	1	3538
09:22:31	9.25	9.26	9.25	+0.01	26	3537
09:22:27	9.25	9.26	9.26	+0.02	1	3511
09:22:19	9.25	9.26	9.25	+0.01	3	3510
09:22:18	9.25	9.26	9.25	+0.01	10	3507
09:22:08	9.25	9.26	9.25	+0.01	10	3497
09:21:59	9.25	9.26	9.25	+0.01	10	3487
09:21:52	9.25	9.26	9.25	+0.01	5	3477
09:21:39	9.25	9.26	9.25	+0.01	2	3472
09:21:19	9.25	9.26	9.25	+0.01	15	3470
09:21:07	9.25	9.26	9.26	+0.02	1	3455
09:20:20	9.25	9.26	9.26	+0.02	1	3454
09:20:06	9.25	9.26	9.25	+0.01	13	3453
09:20:03	9.25	9.26	9.25	+0.01	4	3440
09:20:01	9.25	9.26	9.26	+0.02	2	3436
09:19:37	9.25	9.26	9.25	+0.01	10	3434
09:19:34	9.25	9.26	9.25	+0.01	2	3424
09:18:48	9.25	9.26	9.25	+0.01	24	3422
09:18:32	9.25	9.26	9.26	+0.02	2	3398
09:18:21	9.25	9.26	9.25	+0.01	5	3396
09:18:13	9.25	9.26	9.26	+0.02	1	3391
09:17:36	9.25	9.26	9.26	+0.02	1	3390
09:17:31	9.25	9.26	9.25	+0.01	15	3389
09:16:59	9.25	9.26	9.26	+0.02	2	3374
09:16:41	9.25	9.26	9.25	+0.01	6	3372
09:16:40	9.25	9.26	9.25	+0.01	2	3366
09:16:30	9.25	9.26	9.25	+0.01	2	3364
09:15:58	9.25	9.26	9.26	+0.02	1	3362
09:15:49	9.25	9.26	9.26	+0.02	100	3361
09:15:32	9.25	9.26	9.25	+0.01	5	3261
09:15:28	9.25	9.26	9.25	+0.01	24	3256
09:15:26	9.25	9.26	9.25	+0.01	4	3232
09:15:13	9.25	9.26	9.25	+0.01	2	3228
09:15:01	9.25	9.26	9.26	+0.02	1	3226
09:14:55	9.25	9.26	9.25	+0.01	1	3225
09:14:51	9.25	9.26	9.25	+0.01	5	3224
09:14:50	9.25	9.26	9.25	+0.01	5	3219
09:14:46	9.25	9.26	9.25	+0.01	2	3214
09:14:46	9.25	9.26	9.25	+0.01	60	3212
09:14:44	9.25	9.26	9.25	+0.01	5	3152
09:14:09	9.25	9.26	9.25	+0.01	10	3147
09:14:01	9.25	9.26	9.26	+0.02	1	3137
09:13:51	9.25	9.26	9.26	+0.02	1	3136
09:13:50	9.25	9.26	9.26	+0.02	2	3135
09:13:44	9.25	9.26	9.26	+0.02	100	3133
09:13:31	9.25	9.26	9.26	+0.02	3	3033
09:12:51	9.25	9.26	9.26	+0.02	8	3030
09:12:43	9.25	9.26	9.25	+0.01	10	3022
09:12:34	9.25	9.26	9.26	+0.02	2	3012
09:12:30	9.25	9.26	9.26	+0.02	200	3010
09:12:28	9.25	9.26	9.25	+0.01	1	2810
09:12:27	9.25	9.26	9.25	+0.01	1	2809
09:12:08	9.25	9.26	9.25	+0.01	15	2808
09:12:07	9.25	9.26	9.25	+0.01	8	2793
09:12:03	9.25	9.26	9.26	+0.02	1	2785
09:11:47	9.25	9.26	9.25	+0.01	5	2784
09:11:43	9.25	9.26	9.26	+0.02	1	2779
09:11:35	9.25	9.26	9.25	+0.01	1	2778
09:11:08	9.25	9.26	9.25	+0.01	20	2777
09:10:56	9.25	9.26	9.26	+0.02	499	2757
09:10:54	9.25	9.26	9.25	+0.01	10	2258
09:10:40	9.25	9.26	9.25	+0.01	2	2248
09:10:38	9.25	9.26	9.26	+0.02	1	2246
09:10:36	9.25	9.26	9.25	+0.01	7	2245
09:10:28	9.25	9.26	9.25	+0.01	2	2238
09:10:25	9.25	9.26	9.25	+0.01	7	2236
09:10:23	9.25	9.26	9.25	+0.01	1	2229
09:10:21	9.25	9.26	9.25	+0.01	2	2228
09:10:20	9.25	9.26	9.25	+0.01	2	2226
09:10:13	9.25	9.26	9.25	+0.01	1	2224
09:10:03	9.25	9.26	9.25	+0.01	5	2223
09:10:02	9.25	9.26	9.25	+0.01	50	2218
09:10:01	9.25	9.26	9.26	+0.02	2	2168
09:09:47	9.25	9.26	9.25	+0.01	10	2166
09:09:36	9.25	9.26	9.26	+0.02	1	2156
09:09:33	9.25	9.26	9.25	+0.01	30	2155
09:09:29	9.25	9.26	9.25	+0.01	1	2125
09:09:19	9.25	9.26	9.25	+0.01	5	2124
09:09:11	9.25	9.26	9.26	+0.02	1	2119
09:08:54	9.25	9.26	9.26	+0.02	5	2118
09:08:48	9.25	9.26	9.25	+0.01	10	2113
09:08:43	9.25	9.26	9.25	+0.01	10	2103
09:08:41	9.25	9.26	9.25	+0.01	6	2093
09:08:39	9.25	9.26	9.25	+0.01	32	2087
09:08:37	9.25	9.26	9.25	+0.01	1	2055
09:08:21	9.25	9.26	9.25	+0.01	2	2054
09:08:18	9.25	9.26	9.25	+0.01	10	2052
09:08:15	9.25	9.26	9.25	+0.01	10	2042
09:08:13	9.25	9.26	9.25	+0.01	499	2032
09:08:08	9.25	9.26	9.25	+0.01	5	1533
09:08:07	9.25	9.26	9.26	+0.02	1	1528
09:08:02	9.25	9.26	9.25	+0.01	2	1527
09:07:47	9.25	9.26	9.25	+0.01	11	1525
09:07:47	9.25	9.26	9.25	+0.01	10	1514
09:07:36	9.25	9.26	9.25	+0.01	10	1504
09:07:30	9.25	9.26	9.26	+0.02	2	1494
09:07:21	9.25	9.26	9.26	+0.02	1	1492
09:07:18	9.25	9.26	9.25	+0.01	1	1491
09:07:16	9.25	9.26	9.25	+0.01	10	1490
09:06:28	9.26	9.27	9.26	+0.02	15	1480
09:06:28	9.26	9.27	9.26	+0.02	11	1465
09:06:24	9.26	9.27	9.26	+0.02	4	1454
09:06:07	9.26	9.27	9.26	+0.02	1	1450
09:05:58	9.26	9.27	9.26	+0.02	2	1449
09:05:56	9.26	9.27	9.26	+0.02	20	1447
09:05:14	9.26	9.27	9.27	+0.03	1	1427
09:05:13	9.26	9.27	9.26	+0.02	5	1426
09:05:06	9.26	9.27	9.26	+0.02	6	1421
09:05:06	9.25	9.26	9.26	+0.02	5	1415
09:05:01	9.25	9.27	9.27	+0.03	1	1410
09:04:53	9.25	9.26	9.26	+0.02	69	1409
09:04:40	9.25	9.26	9.25	+0.01	20	1340
09:04:37	9.25	9.26	9.26	+0.02	3	1320
09:04:22	9.26	9.27	9.26	+0.02	2	1317
09:04:19	9.26	9.27	9.26	+0.02	2	1315
09:04:17	9.25	9.26	9.26	+0.02	45	1313
09:04:05	9.25	9.26	9.25	+0.01	10	1268
09:03:57	9.25	9.26	9.25	+0.01	1	1258
09:03:49	9.25	9.26	9.25	+0.01	30	1257
09:03:39	9.25	9.26	9.25	+0.01	3	1227
09:03:07	9.25	9.27	9.27	+0.03	1	1224
09:03:05	9.25	9.27	9.25	+0.01	15	1223
09:02:52	9.26	9.27	9.26	+0.02	1	1208
09:02:51	9.25	9.27	9.25	+0.01	1	1207
09:02:49	9.25	9.27	9.25	+0.01	4	1206
09:02:37	9.25	9.27	9.25	+0.01	10	1202
09:02:27	9.26	9.27	9.26	+0.02	37	1192
09:02:27	9.25	9.26	9.26	+0.02	3	1155
09:01:57	9.26	9.27	9.27	+0.03	10	1152
09:01:28	9.26	9.28	9.28	+0.04	3	1142
09:01:18	9.26	9.28	9.28	+0.04	3	1139
09:01:14	9.26	9.27	9.27	+0.03	30	1136
09:01:13	9.26	9.28	9.26	+0.02	15	1106
09:00:57	9.26	9.27	9.27	+0.03	10	1091
09:00:44	9.26	9.27	9.27	+0.03	48	1081
09:00:43	9.26	9.27	9.27	+0.03	1	1033
09:00:28	9.26	9.27	9.27	+0.03	3	1032
09:00:20	9.26	9.27	9.27	+0.03	1	1029
09:00:13	9.26	9.27	9.26	+0.02	4	1028
09:00:11	9.25	9.26	9.26	+0.02	110	1024
09:00:10	9.25	9.26	9.26	+0.02	2	914
09:00:09	9.25	9.26	9.26	+0.02	75	912
09:00:09	9.25	9.26	9.26	+0.02	2	837
09:00:09	9.25	9.26	9.25	+0.01	26	835
09:00:09	9.24	9.25	9.25	+0.01	3	809
09:00:09	--	--	9.25	+0.01	806	806

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple iPhone 17 Pro Max (256G)

POCO X7 Pro 5G 12G/256GB

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

Office 2024 家用版盒裝

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro (512G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Office 2024 家用版盒裝

Double A-多功能影印紙A4 80G (5包/箱)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

PChome 購物儲值1, 000元

Apple iPhone 17 (256G)

Samsung Galaxy A56 5G (8G/256G)

App Store Card $ 6000 - 數位序號

21歲中8.8億樂透前加油站員工...

翔名科技等3企業斥資近17億擴產...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧精金明年1/31將關閉觸控感應器...
‧日月光投控ADR26日上漲0.17美元...
‧永續行銷聯盟成立 4大核心推ESG...

加密貨幣

比特幣BTC	87381.47	145.96	0.17%
以太幣ETH	2925.83	22.20	0.76%
瑞波幣XRP	1.84	0.01	0.45%
比特幣現金BCH	597.90	8.53	1.45%
萊特幣LTC	76.78	1.10	1.46%
卡達幣ADA	0.351659	0.01	2.46%
波場幣TRX	0.280116	0.00	0.52%
恆星幣XLM	0.212522	0.00	1.34%

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。