最新台積電法說會1/16登場聚焦資本支出、擴產等議題熱門蔡明興：今年景氣股市波濤洶湧川普是黑天鵝

更新報價

彰　銀 (2801) 金融保險上市

17.90 ▼-0.05 -0.28% 3.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	18,086	17.85	101	17.90	1,741	17.90	17.90	17.75	17.95

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	17.85	17.90	17.90	-0.05	18	18086
13:30:00	17.85	17.90	17.90	-0.05	5220	18068
13:24:53	17.75	17.80	17.80	-0.15	1	12848
13:24:44	17.80	17.85	17.80	-0.15	1	12847
13:24:39	17.75	17.85	17.75	-0.20	1	12846
13:24:39	17.75	17.85	17.75	-0.20	4	12845
13:24:39	17.75	17.85	17.75	-0.20	2	12841
13:24:39	17.80	17.85	17.75	-0.20	1	12839
13:24:39	17.80	17.85	17.80	-0.15	1	12838
13:24:33	17.75	17.85	17.85	-0.10	3	12837
13:24:32	17.75	17.85	17.75	-0.20	1	12834
13:24:24	17.80	17.85	17.75	-0.20	1	12833
13:24:24	17.80	17.85	17.80	-0.15	1	12832
13:24:16	17.75	17.85	17.75	-0.20	1	12831
13:24:08	17.75	17.85	17.75	-0.20	1	12830
13:24:08	17.75	17.80	17.80	-0.15	3	12829
13:24:08	17.75	17.80	17.75	-0.20	1	12826
13:24:03	17.75	17.80	17.80	-0.15	2	12825
13:24:00	17.75	17.80	17.75	-0.20	5	12823
13:24:00	17.75	17.80	17.75	-0.20	1	12818
13:23:59	17.75	17.80	17.75	-0.20	10	12817
13:23:52	17.75	17.80	17.75	-0.20	2	12807
13:23:44	17.75	17.80	17.75	-0.20	1	12805
13:23:36	17.75	17.80	17.75	-0.20	1	12804
13:23:32	17.80	17.85	17.80	-0.15	9	12803
13:23:31	17.80	17.85	17.80	-0.15	11	12794
13:23:28	17.75	17.85	17.75	-0.20	1	12783
13:23:25	17.75	17.80	17.80	-0.15	48	12782
13:23:21	17.80	17.85	17.80	-0.15	25	12734
13:23:20	17.80	17.85	17.80	-0.15	1	12709
13:23:14	17.80	17.85	17.80	-0.15	1	12708
13:23:14	17.80	17.85	17.80	-0.15	2	12707
13:23:12	17.80	17.85	17.80	-0.15	2	12705
13:23:07	17.80	17.85	17.85	-0.10	3	12703
13:23:04	17.80	17.85	17.80	-0.15	1	12700
13:23:03	17.80	17.85	17.80	-0.15	5	12699
13:23:02	17.80	17.85	17.85	-0.10	2	12694
13:22:56	17.80	17.85	17.80	-0.15	1	12692
13:22:48	17.80	17.85	17.80	-0.15	1	12691
13:22:48	17.80	17.85	17.85	-0.10	1	12690
13:22:48	17.80	17.85	17.85	-0.10	3	12689
13:22:48	17.80	17.85	17.80	-0.15	1	12686
13:22:48	17.80	17.85	17.80	-0.15	2	12685
13:22:40	17.80	17.85	17.80	-0.15	2	12683
13:22:34	17.80	17.85	17.80	-0.15	5	12681
13:22:32	17.80	17.85	17.80	-0.15	1	12676
13:22:32	17.80	17.85	17.85	-0.10	4	12675
13:22:29	17.80	17.85	17.80	-0.15	1	12671
13:22:24	17.80	17.85	17.80	-0.15	1	12670
13:22:23	17.80	17.85	17.80	-0.15	3	12669
13:22:16	17.80	17.85	17.80	-0.15	1	12666
13:22:08	17.80	17.85	17.80	-0.15	1	12665
13:22:08	17.80	17.85	17.80	-0.15	5	12664
13:22:01	17.80	17.85	17.80	-0.15	2	12659
13:21:56	17.80	17.85	17.80	-0.15	4	12657
13:21:54	17.80	17.85	17.80	-0.15	1	12653
13:21:53	17.80	17.85	17.80	-0.15	1	12652
13:21:53	17.80	17.85	17.80	-0.15	1	12651
13:21:45	17.80	17.85	17.80	-0.15	1	12650
13:21:41	17.80	17.85	17.80	-0.15	5	12649
13:21:40	17.80	17.85	17.85	-0.10	3	12644
13:21:39	17.80	17.85	17.80	-0.15	1	12641
13:21:37	17.80	17.85	17.80	-0.15	1	12640
13:21:29	17.80	17.85	17.80	-0.15	2	12639
13:21:28	17.80	17.85	17.80	-0.15	1	12637
13:21:28	17.80	17.85	17.80	-0.15	4	12636
13:21:21	17.80	17.85	17.80	-0.15	1	12632
13:21:20	17.80	17.85	17.80	-0.15	1	12631
13:21:17	17.80	17.85	17.80	-0.15	5	12630
13:21:13	17.80	17.85	17.80	-0.15	1	12625
13:21:05	17.80	17.85	17.80	-0.15	1	12624
13:20:59	17.80	17.85	17.80	-0.15	2	12623
13:20:54	17.80	17.85	17.80	-0.15	5	12621
13:20:54	17.80	17.85	17.80	-0.15	1	12616
13:20:49	17.80	17.85	17.80	-0.15	1	12615
13:20:46	17.80	17.85	17.80	-0.15	5	12614
13:20:41	17.80	17.85	17.80	-0.15	1	12609
13:20:34	17.80	17.85	17.80	-0.15	2	12608
13:20:34	17.80	17.85	17.80	-0.15	2	12606
13:20:33	17.80	17.85	17.80	-0.15	1	12604
13:20:32	17.80	17.85	17.80	-0.15	2	12603
13:20:31	17.80	17.85	17.80	-0.15	3	12601
13:20:31	17.80	17.85	17.80	-0.15	1	12598
13:20:25	17.80	17.85	17.80	-0.15	1	12597
13:20:22	17.80	17.85	17.80	-0.15	1	12596
13:20:19	17.80	17.85	17.80	-0.15	1	12595
13:20:19	17.80	17.85	17.80	-0.15	22	12594
13:20:19	17.80	17.85	17.80	-0.15	5	12572
13:20:17	17.80	17.85	17.80	-0.15	2	12567
13:20:14	17.80	17.85	17.80	-0.15	6	12565
13:20:13	17.80	17.85	17.85	-0.10	3	12559
13:20:12	17.80	17.85	17.80	-0.15	1	12556
13:20:11	17.80	17.85	17.80	-0.15	1	12555
13:20:11	17.80	17.85	17.80	-0.15	1	12554
13:20:09	17.80	17.85	17.80	-0.15	1	12553
13:20:01	17.80	17.85	17.80	-0.15	1	12552
13:19:56	17.80	17.85	17.80	-0.15	1	12551
13:19:56	17.80	17.85	17.80	-0.15	5	12550
13:19:53	17.80	17.85	17.80	-0.15	1	12545
13:19:46	17.80	17.85	17.80	-0.15	1	12544
13:19:45	17.80	17.85	17.80	-0.15	2	12543
13:19:43	17.80	17.85	17.85	-0.10	2	12541
13:19:37	17.80	17.85	17.80	-0.15	1	12539
13:19:34	17.80	17.85	17.80	-0.15	1	12538
13:19:30	17.80	17.85	17.80	-0.15	1	12537
13:19:30	17.80	17.85	17.80	-0.15	5	12536
13:19:26	17.80	17.85	17.80	-0.15	1	12531
13:19:26	17.80	17.85	17.80	-0.15	5	12530
13:19:24	17.80	17.85	17.80	-0.15	1	12525
13:19:05	17.80	17.85	17.80	-0.15	1	12524
13:18:59	17.80	17.85	17.80	-0.15	1	12523
13:18:54	17.80	17.85	17.80	-0.15	3	12522
13:18:53	17.80	17.85	17.80	-0.15	20	12519
13:18:53	17.80	17.85	17.80	-0.15	1	12499
13:18:53	17.80	17.85	17.80	-0.15	6	12498
13:18:45	17.80	17.85	17.80	-0.15	1	12492
13:18:45	17.80	17.85	17.85	-0.10	3	12491
13:18:40	17.80	17.85	17.80	-0.15	5	12488
13:18:28	17.80	17.85	17.80	-0.15	1	12483
13:18:28	17.80	17.85	17.80	-0.15	5	12482
13:18:24	17.80	17.85	17.80	-0.15	1	12477
13:18:20	17.80	17.85	17.80	-0.15	1	12476
13:18:20	17.80	17.85	17.85	-0.10	1	12475
13:17:58	17.80	17.85	17.80	-0.15	5	12474
13:17:42	17.80	17.85	17.80	-0.15	1	12469
13:17:42	17.80	17.85	17.80	-0.15	2	12468
13:17:39	17.80	17.85	17.80	-0.15	1	12466
13:17:39	17.80	17.85	17.80	-0.15	6	12465
13:17:38	17.80	17.85	17.80	-0.15	1	12459
13:17:36	17.80	17.85	17.80	-0.15	5	12458
13:17:18	17.80	17.85	17.80	-0.15	1	12453
13:17:18	17.80	17.85	17.85	-0.10	3	12452
13:17:06	17.80	17.85	17.80	-0.15	1	12449
13:17:06	17.80	17.85	17.80	-0.15	5	12448
13:16:37	17.80	17.85	17.80	-0.15	5	12443
13:16:35	17.80	17.85	17.80	-0.15	2	12438
13:16:35	17.80	17.85	17.80	-0.15	11	12436
13:16:32	17.80	17.85	17.80	-0.15	1	12425
13:16:32	17.80	17.85	17.80	-0.15	7	12424
13:16:15	17.80	17.85	17.80	-0.15	1	12417
13:16:15	17.80	17.85	17.80	-0.15	1	12416
13:16:15	17.80	17.85	17.80	-0.15	2	12415
13:16:14	17.80	17.85	17.80	-0.15	1	12413
13:16:13	17.80	17.85	17.80	-0.15	10	12412
13:16:13	17.80	17.85	17.80	-0.15	1	12402
13:16:13	17.80	17.85	17.80	-0.15	5	12401
13:16:03	17.80	17.85	17.80	-0.15	1	12396
13:15:52	17.80	17.85	17.80	-0.15	1	12395
13:15:52	17.80	17.85	17.85	-0.10	3	12394
13:15:44	17.80	17.85	17.80	-0.15	1	12391
13:15:44	17.80	17.85	17.80	-0.15	5	12390
13:15:20	17.80	17.85	17.80	-0.15	2	12385
13:15:20	17.80	17.85	17.80	-0.15	14	12383
13:15:17	17.80	17.85	17.80	-0.15	1	12369
13:15:17	17.80	17.85	17.80	-0.15	5	12368
13:15:00	17.80	17.85	17.85	-0.10	1	12363
13:14:49	17.80	17.85	17.80	-0.15	2	12362
13:14:49	17.80	17.85	17.80	-0.15	5	12360
13:14:26	17.80	17.85	17.85	-0.10	3	12355
13:14:21	17.80	17.85	17.85	-0.10	3	12352
13:14:20	17.80	17.85	17.80	-0.15	5	12349
13:13:54	17.80	17.85	17.80	-0.15	5	12344
13:13:42	17.80	17.85	17.85	-0.10	11	12339
13:13:27	17.80	17.85	17.80	-0.15	5	12328
13:13:24	17.80	17.85	17.80	-0.15	1	12323
13:13:08	17.80	17.85	17.80	-0.15	1	12322
13:13:03	17.80	17.85	17.80	-0.15	2	12321
13:13:00	17.80	17.85	17.85	-0.10	3	12319
13:12:57	17.80	17.85	17.80	-0.15	5	12316
13:12:33	17.80	17.85	17.80	-0.15	5	12311
13:12:29	17.80	17.85	17.80	-0.15	1	12306
13:12:19	17.80	17.85	17.80	-0.15	5	12305
13:12:15	17.80	17.85	17.80	-0.15	1	12300
13:12:02	17.80	17.85	17.80	-0.15	5	12299
13:11:37	17.80	17.85	17.80	-0.15	5	12294
13:11:35	17.80	17.85	17.80	-0.15	1	12289
13:11:34	17.80	17.85	17.85	-0.10	3	12288
13:10:21	17.80	17.85	17.85	-0.10	5	12285
13:10:09	17.80	17.85	17.85	-0.10	3	12280
13:09:17	17.80	17.85	17.85	-0.10	2	12277
13:09:17	17.80	17.85	17.85	-0.10	10	12275
13:08:45	17.80	17.85	17.85	-0.10	1	12265
13:08:43	17.80	17.85	17.85	-0.10	3	12264
13:07:17	17.80	17.85	17.85	-0.10	3	12261
13:06:27	17.80	17.85	17.85	-0.10	3	12258
13:06:04	17.75	17.80	17.80	-0.15	28	12255
13:06:04	17.75	17.80	17.80	-0.15	12	12227
13:06:04	17.75	17.80	17.80	-0.15	11	12215
13:06:04	17.75	17.80	17.80	-0.15	20	12204
13:05:51	17.75	17.80	17.80	-0.15	3	12184
13:05:49	17.75	17.80	17.80	-0.15	1	12181
13:05:45	17.75	17.80	17.75	-0.20	1	12180
13:05:35	17.75	17.80	17.80	-0.15	2	12179
13:05:35	17.75	17.80	17.80	-0.15	20	12177
13:05:27	17.75	17.80	17.80	-0.15	10	12157
13:05:19	17.75	17.80	17.80	-0.15	2	12147
13:05:19	17.75	17.80	17.80	-0.15	14	12145
13:05:07	17.75	17.80	17.75	-0.20	120	12131
13:05:06	17.75	17.80	17.80	-0.15	12	12011
13:05:05	17.75	17.80	17.80	-0.15	127	11999
13:05:00	17.75	17.80	17.80	-0.15	15	11872
13:04:56	17.75	17.80	17.75	-0.20	5	11857
13:04:53	17.75	17.80	17.80	-0.15	1	11852
13:04:53	17.80	17.85	17.80	-0.15	13	11851
13:04:53	17.80	17.85	17.80	-0.15	100	11838
13:04:52	17.80	17.85	17.80	-0.15	1	11738
13:04:49	17.80	17.85	17.80	-0.15	2	11737
13:04:28	17.80	17.85	17.80	-0.15	2	11735
13:04:28	17.80	17.85	17.80	-0.15	5	11733
13:04:24	17.80	17.85	17.85	-0.10	3	11728
13:04:14	17.80	17.85	17.80	-0.15	10	11725
13:04:04	17.80	17.85	17.80	-0.15	12	11715
13:03:58	17.80	17.85	17.80	-0.15	5	11703
13:03:45	17.80	17.85	17.80	-0.15	2	11698
13:03:42	17.80	17.85	17.80	-0.15	1	11696
13:03:26	17.80	17.85	17.85	-0.10	2	11695
13:03:25	17.80	17.85	17.80	-0.15	6	11693
13:03:01	17.80	17.85	17.80	-0.15	3	11687
13:02:58	17.80	17.85	17.85	-0.10	3	11684
13:02:45	17.80	17.85	17.80	-0.15	2	11681
13:02:44	17.80	17.85	17.80	-0.15	7	11679
13:02:37	17.80	17.85	17.80	-0.15	2	11672
13:02:32	17.80	17.85	17.80	-0.15	1	11670
13:02:29	17.80	17.85	17.80	-0.15	1	11669
13:02:23	17.80	17.85	17.85	-0.10	11	11668
13:02:13	17.80	17.85	17.80	-0.15	1	11657
13:02:04	17.80	17.85	17.80	-0.15	7	11656
13:01:49	17.80	17.85	17.80	-0.15	1	11649
13:01:32	17.80	17.85	17.85	-0.10	3	11648
13:01:30	17.80	17.85	17.80	-0.15	6	11645
13:01:26	17.80	17.85	17.80	-0.15	1	11639
13:01:06	17.80	17.85	17.80	-0.15	2	11638
13:00:59	17.80	17.85	17.80	-0.15	5	11636
13:00:52	17.80	17.85	17.80	-0.15	2	11631
13:00:52	17.80	17.85	17.80	-0.15	17	11629
13:00:25	17.80	17.85	17.80	-0.15	1	11612
13:00:16	17.80	17.85	17.80	-0.15	8	11611
13:00:07	17.80	17.85	17.85	-0.10	3	11603
12:59:45	17.80	17.85	17.80	-0.15	5	11600
12:59:29	17.80	17.85	17.80	-0.15	2	11595
12:59:28	17.80	17.85	17.80	-0.15	4	11593
12:59:16	17.80	17.85	17.80	-0.15	2	11589
12:59:16	17.80	17.85	17.80	-0.15	5	11587
12:59:08	17.80	17.85	17.80	-0.15	1	11582
12:58:53	17.80	17.85	17.80	-0.15	1	11581
12:58:50	17.80	17.85	17.85	-0.10	1	11580
12:58:40	17.80	17.85	17.85	-0.10	3	11579
12:58:40	17.80	17.85	17.80	-0.15	2	11576
12:58:22	17.80	17.85	17.80	-0.15	9	11574
12:58:14	17.80	17.85	17.80	-0.15	1	11565
12:58:10	17.80	17.85	17.80	-0.15	3	11564
12:58:01	17.80	17.85	17.80	-0.15	1	11561
12:57:53	17.80	17.85	17.80	-0.15	5	11560
12:57:53	17.80	17.85	17.80	-0.15	2	11555
12:57:41	17.80	17.85	17.80	-0.15	3	11553
12:57:16	17.80	17.85	17.80	-0.15	23	11550
12:57:14	17.80	17.85	17.85	-0.10	3	11527
12:57:12	17.80	17.85	17.80	-0.15	1	11524
12:57:08	17.80	17.85	17.80	-0.15	8	11523
12:56:28	17.80	17.85	17.80	-0.15	2	11515
12:56:17	17.80	17.85	17.80	-0.15	5	11513
12:56:16	17.80	17.85	17.80	-0.15	1	11508
12:56:16	17.80	17.85	17.80	-0.15	9	11507
12:56:09	17.80	17.85	17.80	-0.15	1	11498
12:55:48	17.80	17.85	17.85	-0.10	2	11497
12:55:48	17.80	17.85	17.85	-0.10	3	11495
12:55:37	17.80	17.85	17.80	-0.15	6	11492
12:55:26	17.80	17.85	17.80	-0.15	1	11486
12:55:25	17.80	17.85	17.80	-0.15	1	11485
12:55:23	17.80	17.85	17.80	-0.15	1	11484
12:55:20	17.80	17.85	17.80	-0.15	1	11483
12:54:55	17.80	17.85	17.80	-0.15	2	11482
12:54:44	17.80	17.85	17.80	-0.15	32	11480
12:54:37	17.80	17.85	17.80	-0.15	11	11448
12:54:23	17.80	17.85	17.85	-0.10	3	11437
12:54:20	17.80	17.85	17.80	-0.15	1	11434
12:54:19	17.80	17.85	17.80	-0.15	3	11433
12:53:37	17.80	17.85	17.80	-0.15	9	11430
12:53:05	17.80	17.85	17.85	-0.10	3	11421
12:52:56	17.80	17.85	17.85	-0.10	3	11418
12:52:55	17.80	17.85	17.85	-0.10	2	11415
12:52:54	17.80	17.85	17.80	-0.15	8	11413
12:52:37	17.80	17.85	17.80	-0.15	1	11405
12:52:09	17.80	17.85	17.80	-0.15	3	11404
12:51:55	17.80	17.85	17.80	-0.15	1	11401
12:51:54	17.80	17.85	17.80	-0.15	10	11400
12:51:30	17.80	17.85	17.85	-0.10	3	11390
12:51:28	17.80	17.85	17.80	-0.15	1	11387
12:51:14	17.80	17.85	17.85	-0.10	2	11386
12:51:14	17.80	17.85	17.85	-0.10	32	11384
12:51:14	17.80	17.85	17.80	-0.15	6	11352
12:51:09	17.80	17.85	17.80	-0.15	1	11346
12:51:04	17.80	17.85	17.85	-0.10	11	11345
12:50:25	17.80	17.85	17.80	-0.15	1	11334
12:50:08	17.80	17.85	17.80	-0.15	6	11333
12:50:04	17.80	17.85	17.85	-0.10	3	11327
12:50:02	17.80	17.85	17.80	-0.15	50	11324
12:48:52	17.80	17.85	17.80	-0.15	7	11274
12:48:39	17.80	17.85	17.85	-0.10	3	11267
12:48:14	17.80	17.85	17.85	-0.10	5	11264
12:48:13	17.80	17.85	17.80	-0.15	1	11259
12:48:08	17.80	17.85	17.80	-0.15	3	11258
12:47:38	17.80	17.85	17.80	-0.15	1	11255
12:47:13	17.80	17.85	17.85	-0.10	3	11254
12:47:08	17.80	17.85	17.80	-0.15	9	11251
12:47:06	17.80	17.85	17.80	-0.15	1	11242
12:46:45	17.80	17.85	17.80	-0.15	1	11241
12:46:45	17.80	17.85	17.80	-0.15	1	11240
12:46:43	17.80	17.85	17.85	-0.10	4	11239
12:46:43	17.80	17.85	17.80	-0.15	28	11235
12:46:43	17.80	17.85	17.80	-0.15	10	11207
12:46:32	17.80	17.85	17.80	-0.15	10	11197
12:46:15	17.80	17.85	17.80	-0.15	1	11187
12:46:14	17.80	17.85	17.80	-0.15	5	11186
12:46:10	17.80	17.85	17.80	-0.15	1	11181
12:46:07	17.80	17.85	17.80	-0.15	1	11180
12:45:58	17.80	17.85	17.80	-0.15	1	11179
12:45:46	17.80	17.85	17.85	-0.10	3	11178
12:45:45	17.80	17.85	17.80	-0.15	2	11175
12:45:18	17.80	17.85	17.85	-0.10	5	11173
12:44:49	17.80	17.85	17.85	-0.10	2	11168
12:44:20	17.80	17.85	17.85	-0.10	3	11166
12:44:09	17.80	17.85	17.80	-0.15	10	11163
12:43:26	17.80	17.85	17.85	-0.10	20	11153
12:42:55	17.80	17.85	17.85	-0.10	3	11133
12:42:37	17.80	17.85	17.85	-0.10	7	11130
12:42:37	17.80	17.85	17.85	-0.10	72	11123
12:42:17	17.80	17.85	17.80	-0.15	1	11051
12:42:16	17.80	17.85	17.85	-0.10	2	11050
12:41:29	17.80	17.85	17.85	-0.10	3	11048
12:41:02	17.80	17.85	17.80	-0.15	3	11045
12:40:03	17.80	17.85	17.85	-0.10	3	11042
12:39:45	17.80	17.85	17.85	-0.10	10	11039
12:39:10	17.80	17.85	17.85	-0.10	1	11029
12:38:52	17.80	17.85	17.85	-0.10	16	11028
12:38:36	17.80	17.85	17.85	-0.10	3	11012
12:38:19	17.80	17.85	17.80	-0.15	1	11009
12:38:10	17.80	17.85	17.80	-0.15	2	11008
12:37:59	17.80	17.85	17.80	-0.15	2	11006
12:37:44	17.80	17.85	17.80	-0.15	1	11004
12:37:44	17.80	17.85	17.85	-0.10	2	11003
12:37:19	17.80	17.85	17.80	-0.15	2	11001
12:37:10	17.80	17.85	17.85	-0.10	3	10999
12:36:56	17.80	17.85	17.80	-0.15	1	10996
12:36:38	17.80	17.85	17.80	-0.15	1	10995
12:35:44	17.80	17.85	17.85	-0.10	3	10994
12:35:25	17.80	17.85	17.80	-0.15	2	10991
12:35:12	17.80	17.85	17.80	-0.15	1	10989
12:35:05	17.80	17.85	17.80	-0.15	1	10988
12:34:31	17.80	17.85	17.80	-0.15	1	10987
12:34:18	17.80	17.85	17.85	-0.10	4	10986
12:34:06	17.80	17.85	17.80	-0.15	1	10982
12:34:02	17.80	17.85	17.85	-0.10	21	10981
12:34:01	17.80	17.85	17.85	-0.10	2	10960
12:34:01	17.80	17.85	17.85	-0.10	20	10958
12:33:49	17.80	17.85	17.85	-0.10	5	10938
12:32:52	17.80	17.85	17.85	-0.10	4	10933
12:32:46	17.80	17.85	17.80	-0.15	5	10929
12:32:14	17.80	17.85	17.85	-0.10	1	10924
12:32:04	17.80	17.85	17.85	-0.10	2	10923
12:32:03	17.80	17.85	17.80	-0.15	20	10921
12:31:46	17.80	17.85	17.85	-0.10	1	10901
12:31:45	17.80	17.85	17.80	-0.15	1	10900
12:31:44	17.80	17.85	17.80	-0.15	20	10899
12:31:26	17.80	17.85	17.85	-0.10	4	10879
12:31:18	17.80	17.85	17.80	-0.15	1	10875
12:31:16	17.75	17.80	17.80	-0.15	7	10874
12:31:16	17.75	17.80	17.80	-0.15	1	10867
12:31:15	17.75	17.80	17.80	-0.15	41	10866
12:31:14	17.75	17.80	17.80	-0.15	1	10825
12:31:13	17.75	17.80	17.80	-0.15	4	10824
12:31:12	17.75	17.80	17.80	-0.15	53	10820
12:31:12	17.75	17.80	17.80	-0.15	6	10767
12:31:12	17.75	17.80	17.80	-0.15	19	10761
12:31:11	17.75	17.80	17.80	-0.15	5	10742
12:31:11	17.75	17.80	17.80	-0.15	237	10737
12:31:00	17.75	17.80	17.80	-0.15	1	10500
12:30:46	17.75	17.80	17.75	-0.20	2	10499
12:30:31	17.75	17.80	17.75	-0.20	1	10497
12:30:29	17.75	17.80	17.80	-0.15	2	10496
12:30:28	17.75	17.80	17.75	-0.20	2	10494
12:30:13	17.75	17.80	17.75	-0.20	1	10492
12:30:03	17.75	17.80	17.80	-0.15	1	10491
12:30:02	17.75	17.80	17.75	-0.20	1	10490
12:30:01	17.75	17.80	17.80	-0.15	4	10489
12:30:00	17.75	17.80	17.80	-0.15	1	10485
12:29:48	17.75	17.80	17.80	-0.15	3	10484
12:29:48	17.75	17.80	17.75	-0.20	9	10481
12:29:44	17.75	17.80	17.80	-0.15	6	10472
12:29:30	17.75	17.80	17.75	-0.20	1	10466
12:29:10	17.75	17.80	17.80	-0.15	1	10465
12:29:04	17.75	17.80	17.80	-0.15	2	10464
12:28:58	17.75	17.80	17.80	-0.15	5	10462
12:28:36	17.75	17.80	17.80	-0.15	2	10457
12:28:35	17.75	17.80	17.75	-0.20	2	10455
12:28:35	17.75	17.80	17.75	-0.20	1	10453
12:28:28	17.75	17.80	17.80	-0.15	24	10452
12:28:27	17.75	17.80	17.80	-0.15	10	10428
12:28:14	17.75	17.80	17.75	-0.20	8	10418
12:27:44	17.75	17.80	17.75	-0.20	1	10410
12:27:40	17.75	17.80	17.80	-0.15	1	10409
12:27:40	17.75	17.80	17.80	-0.15	10	10408
12:27:38	17.75	17.80	17.80	-0.15	5	10398
12:27:38	17.75	17.80	17.75	-0.20	53	10393
12:27:38	17.75	17.80	17.80	-0.15	10	10340
12:27:16	17.75	17.80	17.75	-0.20	2	10330
12:27:08	17.75	17.80	17.75	-0.20	7	10328
12:26:45	17.75	17.80	17.75	-0.20	1	10321
12:26:21	17.75	17.80	17.75	-0.20	1	10320
12:26:20	17.75	17.80	17.80	-0.15	2	10319
12:26:20	17.75	17.80	17.75	-0.20	5	10317
12:26:12	17.75	17.80	17.75	-0.20	1	10312
12:25:55	17.75	17.80	17.80	-0.15	1	10311
12:25:13	17.75	17.80	17.75	-0.20	7	10310
12:25:09	17.75	17.80	17.75	-0.20	1	10303
12:25:07	17.75	17.80	17.75	-0.20	2	10302
12:24:24	17.75	17.80	17.75	-0.20	5	10300
12:24:11	17.75	17.80	17.80	-0.15	1	10295
12:24:06	17.75	17.80	17.80	-0.15	17	10294
12:24:05	17.75	17.80	17.80	-0.15	2	10277
12:24:05	17.75	17.80	17.80	-0.15	10	10275
12:24:00	17.75	17.80	17.75	-0.20	1	10265
12:23:53	17.75	17.80	17.75	-0.20	2	10264
12:23:53	17.75	17.80	17.80	-0.15	10	10262
12:23:16	17.75	17.80	17.75	-0.20	7	10252
12:22:40	17.75	17.80	17.80	-0.15	2	10245
12:22:40	17.75	17.80	17.75	-0.20	32	10243
12:22:38	17.75	17.80	17.75	-0.20	1	10211
12:22:30	17.75	17.80	17.75	-0.20	1	10210
12:21:36	17.75	17.80	17.80	-0.15	1	10209
12:21:32	17.75	17.80	17.75	-0.20	1	10208
12:21:24	17.75	17.80	17.75	-0.20	1	10207
12:21:19	17.75	17.80	17.75	-0.20	2	10206
12:20:01	17.75	17.80	17.80	-0.15	1	10204
12:19:59	17.75	17.80	17.80	-0.15	1	10203
12:19:58	17.75	17.80	17.80	-0.15	2	10202
12:19:31	17.75	17.80	17.80	-0.15	2	10200
12:19:24	17.75	17.80	17.80	-0.15	2	10198
12:19:23	17.75	17.80	17.80	-0.15	5	10196
12:19:22	17.75	17.80	17.80	-0.15	1	10191
12:19:20	17.75	17.80	17.80	-0.15	17	10190
12:19:19	17.75	17.80	17.80	-0.15	10	10173
12:19:14	17.75	17.80	17.80	-0.15	6	10163
12:19:06	17.75	17.80	17.80	-0.15	2	10157
12:19:05	17.75	17.80	17.75	-0.20	4	10155
12:18:40	17.75	17.80	17.75	-0.20	2	10151
12:18:15	17.75	17.80	17.75	-0.20	1	10149
12:17:52	17.75	17.80	17.80	-0.15	1	10148
12:17:34	17.75	17.80	17.80	-0.15	3	10147
12:17:32	17.75	17.80	17.75	-0.20	4	10144
12:17:11	17.75	17.80	17.75	-0.20	8	10140
12:17:03	17.75	17.80	17.75	-0.20	1	10132
12:16:23	17.75	17.80	17.75	-0.20	4	10131
12:16:21	17.75	17.80	17.75	-0.20	1	10127
12:16:18	17.75	17.80	17.75	-0.20	1	10126
12:16:10	17.75	17.80	17.75	-0.20	2	10125
12:15:22	17.75	17.80	17.80	-0.15	1	10123
12:14:56	17.75	17.80	17.75	-0.20	5	10122
12:14:38	17.75	17.80	17.80	-0.15	1	10117
12:14:31	17.75	17.80	17.80	-0.15	5	10116
12:14:08	17.75	17.80	17.80	-0.15	1	10111
12:13:53	17.75	17.80	17.75	-0.20	4	10110
12:13:44	17.75	17.80	17.80	-0.15	1	10106
12:13:43	17.75	17.80	17.75	-0.20	2	10105
12:13:30	17.75	17.80	17.80	-0.15	1	10103
12:12:38	17.75	17.80	17.80	-0.15	10	10102
12:12:34	17.75	17.80	17.75	-0.20	2	10092
12:12:24	17.75	17.80	17.75	-0.20	4	10090
12:12:16	17.75	17.80	17.80	-0.15	6	10086
12:12:16	17.75	17.80	17.75	-0.20	58	10080
12:11:56	17.75	17.80	17.75	-0.20	5	10022
12:11:43	17.75	17.80	17.80	-0.15	1	10017
12:11:25	17.75	17.80	17.75	-0.20	4	10016
12:11:13	17.75	17.80	17.75	-0.20	2	10012
12:11:13	17.75	17.80	17.80	-0.15	1	10010
12:10:59	17.75	17.80	17.75	-0.20	1	10009
12:10:12	17.75	17.80	17.75	-0.20	1	10008
12:10:01	17.75	17.80	17.75	-0.20	5	10007
12:09:59	17.75	17.80	17.75	-0.20	1	10002
12:09:57	17.75	17.80	17.80	-0.15	1	10001
12:09:43	17.75	17.80	17.80	-0.15	2	10000
12:09:42	17.75	17.80	17.80	-0.15	20	9998
12:09:40	17.75	17.80	17.80	-0.15	1	9978
12:08:51	17.75	17.80	17.75	-0.20	8	9977
12:08:30	17.75	17.80	17.75	-0.20	1	9969
12:08:30	17.75	17.80	17.75	-0.20	4	9968
12:08:18	17.75	17.80	17.75	-0.20	1	9964
12:07:59	17.75	17.80	17.75	-0.20	5	9963
12:07:44	17.75	17.80	17.80	-0.15	1	9958
12:07:40	17.75	17.80	17.80	-0.15	2	9957
12:07:39	17.75	17.80	17.75	-0.20	2	9955
12:07:29	17.75	17.80	17.75	-0.20	5	9953
12:06:57	17.75	17.80	17.75	-0.20	6	9948
12:06:50	17.75	17.80	17.75	-0.20	1	9942
12:06:42	17.75	17.80	17.75	-0.20	7	9941
12:06:16	17.75	17.80	17.75	-0.20	6	9934
12:06:16	17.75	17.80	17.75	-0.20	1	9928
12:06:05	17.75	17.80	17.75	-0.20	5	9927
12:06:04	17.75	17.80	17.80	-0.15	2	9922
12:06:04	17.75	17.80	17.75	-0.20	7	9920
12:06:00	17.75	17.80	17.80	-0.15	10	9913
12:05:59	17.75	17.80	17.75	-0.20	31	9903
12:05:38	17.75	17.80	17.80	-0.15	1	9872
12:05:31	17.75	17.80	17.80	-0.15	1	9871
12:05:26	17.75	17.80	17.80	-0.15	1	9870
12:05:09	17.75	17.80	17.80	-0.15	1	9869
12:05:01	17.75	17.80	17.75	-0.20	6	9868
12:04:32	17.75	17.80	17.80	-0.15	1	9862
12:04:32	17.75	17.80	17.80	-0.15	36	9861
12:04:32	17.80	17.85	17.80	-0.15	57	9825
12:04:32	17.80	17.85	17.80	-0.15	1	9768
12:04:32	17.80	17.85	17.80	-0.15	3	9767
12:04:31	17.80	17.85	17.80	-0.15	4	9764
12:04:31	17.80	17.85	17.80	-0.15	3	9760
12:04:31	17.80	17.85	17.85	-0.10	3	9757
12:04:30	17.80	17.85	17.80	-0.15	30	9754
12:04:30	17.80	17.85	17.80	-0.15	1	9724
12:04:30	17.80	17.85	17.80	-0.15	3	9723
12:04:27	17.80	17.85	17.80	-0.15	4	9720
12:04:27	17.80	17.85	17.80	-0.15	3	9716
12:04:27	17.80	17.85	17.80	-0.15	30	9713
12:04:21	17.80	17.85	17.80	-0.15	3	9683
12:04:21	17.80	17.85	17.80	-0.15	5	9680
12:04:11	17.80	17.85	17.80	-0.15	25	9675
12:04:11	17.80	17.85	17.80	-0.15	4	9650
12:04:10	17.80	17.85	17.85	-0.10	32	9646
12:04:10	17.80	17.85	17.80	-0.15	56	9614
12:04:09	17.80	17.85	17.80	-0.15	26	9558
12:04:09	17.80	17.85	17.80	-0.15	1	9532
12:04:09	17.80	17.85	17.80	-0.15	103	9531
12:04:09	17.80	17.85	17.80	-0.15	24	9428
12:04:09	17.80	17.85	17.80	-0.15	393	9404
12:04:09	17.80	17.85	17.80	-0.15	1	9011
12:04:07	17.80	17.85	17.85	-0.10	85	9010
12:04:07	17.80	17.85	17.85	-0.10	29	8925
12:04:07	17.80	17.85	17.85	-0.10	2	8896
12:04:07	17.80	17.85	17.80	-0.15	1	8894
12:04:07	17.80	17.85	17.80	-0.15	61	8893
12:04:07	17.80	17.85	17.80	-0.15	351	8832
12:04:06	17.80	17.85	17.80	-0.15	6	8481
12:04:06	17.80	17.85	17.80	-0.15	10	8475
12:04:06	17.80	17.85	17.80	-0.15	5	8465
12:03:59	17.80	17.85	17.80	-0.15	6	8460
12:03:41	17.80	17.85	17.80	-0.15	7	8454
12:03:40	17.80	17.85	17.80	-0.15	1	8447
12:03:29	17.80	17.85	17.80	-0.15	6	8446
12:03:29	17.80	17.85	17.85	-0.10	2	8440
12:03:29	17.80	17.85	17.80	-0.15	2	8438
12:03:29	17.80	17.85	17.80	-0.15	8	8436
12:03:18	17.80	17.85	17.80	-0.15	4	8428
12:03:17	17.80	17.85	17.80	-0.15	2	8424
12:03:14	17.80	17.85	17.80	-0.15	1	8422
12:02:35	17.80	17.85	17.80	-0.15	4	8421
12:02:06	17.80	17.85	17.80	-0.15	3	8417
12:01:57	17.80	17.85	17.80	-0.15	3	8414
12:01:46	17.80	17.85	17.80	-0.15	2	8411
12:01:42	17.80	17.85	17.80	-0.15	1	8409
12:01:41	17.80	17.85	17.80	-0.15	4	8408
12:01:30	17.80	17.85	17.80	-0.15	8	8404
12:01:01	17.80	17.85	17.80	-0.15	1	8396
12:00:40	17.80	17.85	17.85	-0.10	2	8395
12:00:39	17.80	17.85	17.80	-0.15	5	8393
12:00:12	17.80	17.85	17.80	-0.15	5	8388
12:00:05	17.80	17.85	17.80	-0.15	8	8383
11:59:58	17.80	17.85	17.80	-0.15	1	8375
11:59:56	17.80	17.85	17.80	-0.15	1	8374
11:59:48	17.80	17.85	17.80	-0.15	1	8373
11:59:47	17.80	17.85	17.80	-0.15	2	8372
11:59:29	17.80	17.85	17.80	-0.15	2	8370
11:59:18	17.80	17.85	17.80	-0.15	3	8368
11:58:48	17.80	17.85	17.85	-0.10	2	8365
11:58:48	17.80	17.85	17.80	-0.15	11	8363
11:58:43	17.80	17.85	17.80	-0.15	4	8352
11:57:57	17.80	17.85	17.80	-0.15	1	8348
11:57:21	17.80	17.85	17.80	-0.15	4	8347
11:57:19	17.80	17.85	17.80	-0.15	2	8343
11:57:15	17.80	17.85	17.80	-0.15	1	8341
11:56:54	17.80	17.85	17.80	-0.15	1	8340
11:55:51	17.80	17.85	17.80	-0.15	5	8339
11:55:45	17.80	17.85	17.80	-0.15	1	8334
11:55:43	17.80	17.85	17.80	-0.15	1	8333
11:55:25	17.80	17.85	17.80	-0.15	1	8332
11:55:15	17.80	17.85	17.80	-0.15	2	8331
11:55:14	17.80	17.85	17.85	-0.10	1	8329
11:54:54	17.80	17.85	17.85	-0.10	1	8328
11:54:51	17.80	17.85	17.80	-0.15	1	8327
11:54:46	17.80	17.85	17.80	-0.15	4	8326
11:54:32	17.80	17.85	17.85	-0.10	2	8322
11:54:31	17.80	17.85	17.85	-0.10	15	8320
11:54:30	17.80	17.85	17.85	-0.10	1	8305
11:54:13	17.80	17.85	17.80	-0.15	1	8304
11:53:53	17.80	17.85	17.80	-0.15	11	8303
11:53:49	17.80	17.85	17.80	-0.15	4	8292
11:53:28	17.80	17.85	17.80	-0.15	2	8288
11:53:06	17.80	17.85	17.80	-0.15	1	8286
11:52:54	17.80	17.85	17.80	-0.15	55	8285
11:52:30	17.80	17.85	17.85	-0.10	19	8230
11:52:30	17.80	17.85	17.85	-0.10	10	8211
11:52:30	17.80	17.85	17.80	-0.15	100	8201
11:52:14	17.80	17.85	17.80	-0.15	4	8101
11:51:40	17.80	17.85	17.80	-0.15	2	8097
11:51:15	17.80	17.85	17.80	-0.15	4	8095
11:50:55	17.80	17.85	17.80	-0.15	2	8091
11:49:46	17.80	17.85	17.80	-0.15	5	8089
11:49:43	17.80	17.85	17.80	-0.15	2	8084
11:48:18	17.80	17.85	17.85	-0.10	6	8082
11:48:18	17.80	17.85	17.85	-0.10	2	8076
11:48:18	17.80	17.85	17.80	-0.15	5	8074
11:48:12	17.80	17.85	17.80	-0.15	1	8069
11:47:37	17.80	17.85	17.80	-0.15	8	8068
11:47:37	17.80	17.85	17.80	-0.15	7	8060
11:47:37	17.80	17.85	17.80	-0.15	10	8053
11:47:10	17.80	17.85	17.85	-0.10	6	8043
11:47:10	17.80	17.85	17.85	-0.10	2	8037
11:47:09	17.80	17.85	17.80	-0.15	3	8035
11:47:04	17.80	17.85	17.80	-0.15	2	8032
11:46:54	17.80	17.85	17.80	-0.15	1	8030
11:46:49	17.80	17.85	17.80	-0.15	4	8029
11:46:44	17.80	17.85	17.80	-0.15	3	8025
11:46:16	17.80	17.85	17.80	-0.15	2	8022
11:46:14	17.80	17.85	17.80	-0.15	2	8020
11:45:58	17.80	17.85	17.80	-0.15	1	8018
11:45:50	17.80	17.85	17.80	-0.15	4	8017
11:45:45	17.80	17.85	17.80	-0.15	1	8013
11:45:43	17.80	17.85	17.80	-0.15	3	8012
11:45:13	17.80	17.85	17.80	-0.15	3	8009
11:45:11	17.80	17.85	17.80	-0.15	1	8006
11:45:02	17.80	17.85	17.85	-0.10	1	8005
11:45:02	17.80	17.85	17.80	-0.15	6	8004
11:45:01	17.80	17.85	17.85	-0.10	2	7998
11:45:00	17.80	17.85	17.85	-0.10	2	7996
11:45:00	17.80	17.85	17.85	-0.10	1	7994
11:45:00	17.80	17.85	17.80	-0.15	2	7993
11:44:46	17.80	17.85	17.80	-0.15	4	7991
11:44:30	17.80	17.85	17.85	-0.10	4	7987
11:44:30	17.80	17.85	17.80	-0.15	2	7983
11:44:29	17.80	17.85	17.80	-0.15	23	7981
11:43:54	17.80	17.85	17.85	-0.10	1	7958
11:43:54	17.80	17.85	17.85	-0.10	2	7957
11:43:54	17.80	17.85	17.80	-0.15	7	7955
11:43:15	17.80	17.85	17.80	-0.15	1	7948
11:43:13	17.80	17.85	17.85	-0.10	1	7947
11:43:12	17.80	17.85	17.80	-0.15	5	7946
11:42:45	17.80	17.85	17.85	-0.10	1	7941
11:42:44	17.80	17.85	17.85	-0.10	2	7940
11:42:37	17.80	17.85	17.80	-0.15	2	7938
11:42:22	17.80	17.85	17.85	-0.10	1	7936
11:41:59	17.80	17.85	17.80	-0.15	1	7935
11:41:52	17.80	17.85	17.85	-0.10	2	7934
11:41:31	17.80	17.85	17.80	-0.15	5	7932
11:41:21	17.80	17.85	17.80	-0.15	11	7927
11:40:59	17.80	17.85	17.85	-0.10	2	7916
11:40:57	17.80	17.85	17.80	-0.15	1	7914
11:40:30	17.80	17.85	17.80	-0.15	2	7913
11:40:29	17.80	17.85	17.80	-0.15	1	7911
11:40:02	17.80	17.85	17.85	-0.10	2	7910
11:39:27	17.80	17.85	17.80	-0.15	2	7908
11:39:07	17.80	17.85	17.80	-0.15	1	7906
11:38:20	17.80	17.85	17.80	-0.15	1	7905
11:38:12	17.80	17.85	17.80	-0.15	1	7904
11:37:58	17.80	17.85	17.80	-0.15	36	7903
11:37:47	17.80	17.85	17.80	-0.15	1	7867
11:37:47	17.80	17.85	17.80	-0.15	9	7866
11:37:47	17.80	17.85	17.80	-0.15	10	7857
11:37:42	17.80	17.85	17.85	-0.10	2	7847
11:37:32	17.80	17.85	17.80	-0.15	2	7845
11:36:31	17.80	17.85	17.85	-0.10	1	7843
11:36:30	17.80	17.85	17.80	-0.15	1	7842
11:36:05	17.80	17.85	17.85	-0.10	2	7841
11:36:04	17.80	17.85	17.80	-0.15	1	7839
11:35:57	17.80	17.85	17.80	-0.15	10	7838
11:35:29	17.80	17.85	17.80	-0.15	2	7828
11:34:45	17.80	17.85	17.85	-0.10	2	7826
11:34:39	17.80	17.85	17.80	-0.15	2	7824
11:34:30	17.80	17.85	17.80	-0.15	1	7822
11:34:26	17.80	17.85	17.80	-0.15	2	7821
11:34:25	17.80	17.85	17.85	-0.10	2	7819
11:33:55	17.80	17.85	17.85	-0.10	2	7817
11:33:45	17.80	17.85	17.80	-0.15	1	7815
11:33:36	17.80	17.85	17.80	-0.15	2	7814
11:33:35	17.80	17.85	17.85	-0.10	2	7812
11:33:05	17.80	17.85	17.85	-0.10	2	7810
11:32:49	17.80	17.85	17.85	-0.10	4	7808
11:32:45	17.80	17.85	17.85	-0.10	2	7804
11:32:25	17.80	17.85	17.85	-0.10	2	7802
11:31:57	17.80	17.85	17.85	-0.10	2	7800
11:31:57	17.80	17.85	17.85	-0.10	4	7798
11:31:37	17.80	17.85	17.85	-0.10	2	7794
11:31:04	17.80	17.85	17.85	-0.10	2	7792
11:30:44	17.80	17.85	17.85	-0.10	2	7790
11:30:39	17.80	17.85	17.85	-0.10	24	7788
11:30:38	17.80	17.85	17.85	-0.10	1	7764
11:30:38	17.80	17.85	17.85	-0.10	15	7763
11:30:38	17.80	17.85	17.85	-0.10	300	7748
11:30:34	17.80	17.85	17.80	-0.15	1	7448
11:30:32	17.80	17.85	17.85	-0.10	1	7447
11:30:30	17.80	17.85	17.85	-0.10	2	7446
11:29:50	17.80	17.85	17.85	-0.10	2	7444
11:29:50	17.80	17.85	17.80	-0.15	27	7442
11:29:12	17.80	17.85	17.80	-0.15	5	7415
11:28:48	17.80	17.85	17.80	-0.15	1	7410
11:28:06	17.80	17.85	17.80	-0.15	1	7409
11:27:50	17.80	17.85	17.85	-0.10	2	7408
11:27:14	17.80	17.85	17.80	-0.15	10	7406
11:26:51	17.80	17.85	17.80	-0.15	2	7396
11:26:47	17.80	17.85	17.85	-0.10	1	7394
11:26:10	17.80	17.85	17.85	-0.10	2	7393
11:25:48	17.80	17.85	17.85	-0.10	3	7391
11:25:47	17.80	17.85	17.80	-0.15	10	7388
11:25:47	17.80	17.85	17.80	-0.15	10	7378
11:25:47	17.80	17.85	17.80	-0.15	10	7368
11:25:47	17.80	17.85	17.80	-0.15	10	7358
11:25:42	17.80	17.85	17.80	-0.15	1	7348
11:25:29	17.80	17.85	17.80	-0.15	1	7347
11:25:28	17.80	17.85	17.80	-0.15	8	7346
11:24:50	17.80	17.85	17.85	-0.10	2	7338
11:24:01	17.80	17.85	17.80	-0.15	1	7336
11:23:57	17.80	17.85	17.85	-0.10	2	7335
11:23:57	17.80	17.85	17.80	-0.15	1	7333
11:23:56	17.80	17.85	17.80	-0.15	5	7332
11:23:27	17.80	17.85	17.85	-0.10	2	7327
11:23:18	17.80	17.85	17.80	-0.15	10	7325
11:23:10	17.80	17.85	17.85	-0.10	2	7315
11:22:41	17.80	17.85	17.80	-0.15	10	7313
11:22:12	17.80	17.85	17.80	-0.15	2	7303
11:21:50	17.80	17.85	17.80	-0.15	1	7301
11:21:50	17.80	17.85	17.85	-0.10	2	7300
11:21:29	17.80	17.85	17.80	-0.15	2	7298
11:20:55	17.80	17.85	17.80	-0.15	1	7296
11:20:50	17.80	17.85	17.85	-0.10	2	7295
11:20:50	17.80	17.85	17.85	-0.10	2	7293
11:20:29	17.80	17.85	17.85	-0.10	1	7291
11:19:30	17.80	17.85	17.85	-0.10	2	7290
11:19:27	17.80	17.85	17.80	-0.15	1	7288
11:18:54	17.80	17.85	17.80	-0.15	1	7287
11:18:45	17.80	17.85	17.80	-0.15	1	7286
11:18:27	17.80	17.85	17.85	-0.10	8	7285
11:18:24	17.80	17.85	17.80	-0.15	1	7277
11:18:16	17.80	17.85	17.80	-0.15	4	7276
11:17:56	17.80	17.85	17.80	-0.15	10	7272
11:17:50	17.80	17.85	17.85	-0.10	2	7262
11:17:16	17.80	17.85	17.85	-0.10	2	7260
11:17:16	17.80	17.85	17.80	-0.15	8	7258
11:16:43	17.80	17.85	17.80	-0.15	10	7250
11:16:33	17.80	17.85	17.80	-0.15	1	7240
11:16:30	17.80	17.85	17.85	-0.10	2	7239
11:16:11	17.80	17.85	17.85	-0.10	2	7237
11:16:10	17.80	17.85	17.85	-0.10	2	7235
11:16:04	17.80	17.85	17.80	-0.15	1	7233
11:14:58	17.80	17.85	17.85	-0.10	1	7232
11:14:50	17.80	17.85	17.85	-0.10	2	7231
11:14:43	17.80	17.85	17.80	-0.15	1	7229
11:14:31	17.80	17.85	17.80	-0.15	1	7228
11:14:21	17.80	17.85	17.80	-0.15	2	7227
11:13:50	17.80	17.85	17.85	-0.10	2	7225
11:12:50	17.80	17.85	17.85	-0.10	2	7223
11:11:50	17.80	17.85	17.85	-0.10	2	7221
11:11:30	17.80	17.85	17.80	-0.15	2	7219
11:11:30	17.80	17.85	17.80	-0.15	1	7217
11:11:25	17.80	17.85	17.85	-0.10	2	7216
11:11:25	17.80	17.85	17.80	-0.15	3	7214
11:10:55	17.80	17.85	17.85	-0.10	2	7211
11:10:55	17.80	17.85	17.80	-0.15	20	7209
11:09:34	17.80	17.85	17.85	-0.10	2	7189
11:08:29	17.80	17.85	17.80	-0.15	2	7187
11:07:59	17.80	17.85	17.80	-0.15	2	7185
11:07:33	17.80	17.85	17.85	-0.10	5	7183
11:07:19	17.80	17.85	17.85	-0.10	2	7178
11:06:30	17.80	17.85	17.85	-0.10	2	7176
11:05:45	17.80	17.85	17.85	-0.10	3	7174
11:05:44	17.80	17.85	17.85	-0.10	20	7171
11:05:25	17.80	17.85	17.85	-0.10	5	7151
11:05:14	17.80	17.85	17.85	-0.10	2	7146
11:04:54	17.80	17.85	17.80	-0.15	2	7144
11:04:10	17.80	17.85	17.80	-0.15	20	7142
11:04:09	17.80	17.85	17.80	-0.15	1	7122
11:04:07	17.80	17.85	17.80	-0.15	2	7121
11:03:46	17.80	17.85	17.85	-0.10	2	7119
11:03:45	17.80	17.85	17.80	-0.15	5	7117
11:02:50	17.80	17.85	17.85	-0.10	2	7112
11:01:37	17.80	17.85	17.80	-0.15	1	7110
11:01:36	17.80	17.85	17.80	-0.15	5	7109
11:01:22	17.80	17.85	17.80	-0.15	2	7104
11:00:52	17.80	17.85	17.80	-0.15	2	7102
11:00:52	17.80	17.85	17.80	-0.15	7	7100
11:00:27	17.80	17.85	17.85	-0.10	2	7093
11:00:00	17.80	17.85	17.85	-0.10	1	7091
10:59:06	17.80	17.85	17.85	-0.10	2	7090
10:57:58	17.80	17.85	17.80	-0.15	2	7088
10:57:57	17.80	17.85	17.80	-0.15	2	7086
10:54:58	17.80	17.85	17.80	-0.15	2	7084
10:54:25	17.80	17.85	17.85	-0.10	2	7082
10:54:24	17.80	17.85	17.80	-0.15	10	7080
10:53:41	17.80	17.85	17.80	-0.15	2	7070
10:53:09	17.80	17.85	17.80	-0.15	1	7068
10:52:32	17.80	17.85	17.80	-0.15	2	7067
10:51:51	17.80	17.85	17.80	-0.15	10	7065
10:51:37	17.80	17.85	17.80	-0.15	6	7055
10:51:35	17.80	17.85	17.80	-0.15	2	7049
10:51:19	17.80	17.85	17.80	-0.15	2	7047
10:50:03	17.80	17.85	17.80	-0.15	2	7045
10:49:50	17.80	17.85	17.80	-0.15	4	7043
10:49:44	17.80	17.85	17.85	-0.10	3	7039
10:49:20	17.80	17.85	17.85	-0.10	2	7036
10:49:20	17.80	17.85	17.80	-0.15	2	7034
10:48:18	17.80	17.85	17.80	-0.15	1	7032
10:48:05	17.80	17.85	17.80	-0.15	2	7031
10:47:59	17.80	17.85	17.80	-0.15	2	7029
10:47:26	17.80	17.85	17.80	-0.15	4	7027
10:46:53	17.80	17.85	17.80	-0.15	3	7023
10:46:42	17.80	17.85	17.80	-0.15	8	7020
10:46:29	17.80	17.85	17.80	-0.15	2	7012
10:46:23	17.80	17.85	17.80	-0.15	11	7010
10:46:14	17.80	17.85	17.85	-0.10	2	6999
10:46:14	17.80	17.85	17.80	-0.15	6	6997
10:46:09	17.80	17.85	17.80	-0.15	1	6991
10:46:07	17.80	17.85	17.80	-0.15	9	6990
10:46:06	17.80	17.85	17.80	-0.15	16	6981
10:45:52	17.80	17.85	17.80	-0.15	8	6965
10:45:48	17.80	17.85	17.85	-0.10	2	6957
10:45:47	17.80	17.85	17.80	-0.15	12	6955
10:45:47	17.80	17.85	17.80	-0.15	2	6943
10:45:18	17.80	17.85	17.85	-0.10	1	6941
10:45:11	17.80	17.85	17.85	-0.10	9	6940
10:44:45	17.80	17.85	17.80	-0.15	4	6931
10:44:37	17.80	17.85	17.80	-0.15	1	6927
10:44:04	17.80	17.85	17.85	-0.10	9	6926
10:44:00	17.80	17.85	17.80	-0.15	1	6917
10:43:38	17.80	17.85	17.85	-0.10	2	6916
10:43:37	17.80	17.85	17.80	-0.15	2	6914
10:43:25	17.80	17.85	17.80	-0.15	29	6912
10:43:19	17.80	17.85	17.80	-0.15	1	6883
10:43:03	17.80	17.85	17.80	-0.15	2	6882
10:42:53	17.80	17.85	17.85	-0.10	2	6880
10:42:32	17.80	17.85	17.85	-0.10	2	6878
10:42:31	17.80	17.85	17.85	-0.10	10	6876
10:42:22	17.80	17.85	17.80	-0.15	1	6866
10:41:33	17.80	17.85	17.85	-0.10	2	6865
10:41:29	17.80	17.85	17.80	-0.15	2	6863
10:41:15	17.80	17.85	17.80	-0.15	1	6861
10:39:45	17.80	17.85	17.80	-0.15	4	6860
10:39:42	17.80	17.85	17.80	-0.15	6	6856
10:39:42	17.80	17.85	17.80	-0.15	7	6850
10:39:42	17.80	17.85	17.80	-0.15	8	6843
10:39:42	17.80	17.85	17.80	-0.15	6	6835
10:39:42	17.80	17.85	17.80	-0.15	9	6829
10:39:42	17.80	17.85	17.80	-0.15	4	6820
10:39:38	17.80	17.85	17.80	-0.15	3	6816
10:39:37	17.80	17.85	17.80	-0.15	1	6813
10:39:27	17.80	17.85	17.80	-0.15	2	6812
10:39:16	17.80	17.85	17.80	-0.15	10	6810
10:39:06	17.80	17.85	17.80	-0.15	9	6800
10:38:23	17.80	17.85	17.80	-0.15	1	6791
10:38:11	17.80	17.85	17.80	-0.15	2	6790
10:37:45	17.80	17.85	17.80	-0.15	1	6788
10:37:44	17.80	17.85	17.80	-0.15	1	6787
10:37:32	17.80	17.85	17.80	-0.15	2	6786
10:37:21	17.80	17.85	17.80	-0.15	15	6784
10:37:19	17.80	17.85	17.80	-0.15	2	6769
10:36:00	17.80	17.85	17.80	-0.15	2	6767
10:35:07	17.80	17.85	17.80	-0.15	1	6765
10:34:59	17.80	17.85	17.80	-0.15	1	6764
10:32:17	17.80	17.85	17.80	-0.15	1	6763
10:30:27	17.80	17.85	17.85	-0.10	5	6762
10:30:00	17.80	17.85	17.80	-0.15	3	6757
10:29:21	17.80	17.85	17.85	-0.10	13	6754
10:29:20	17.80	17.85	17.85	-0.10	2	6741
10:29:20	17.85	17.90	17.85	-0.10	286	6739
10:29:20	17.85	17.90	17.85	-0.10	10	6453
10:29:09	17.85	17.90	17.85	-0.10	9	6443
10:29:03	17.85	17.90	17.85	-0.10	9	6434
10:29:01	17.85	17.90	17.85	-0.10	3	6425
10:28:55	17.85	17.90	17.90	-0.05	2	6422
10:28:54	17.85	17.90	17.85	-0.10	10	6420
10:28:41	17.85	17.90	17.85	-0.10	1	6410
10:28:40	17.85	17.90	17.85	-0.10	10	6409
10:28:29	17.85	17.90	17.85	-0.10	15	6399
10:28:22	17.85	17.90	17.85	-0.10	3	6384
10:28:19	17.85	17.90	17.85	-0.10	5	6381
10:28:06	17.85	17.90	17.90	-0.05	2	6376
10:28:05	17.85	17.90	17.85	-0.10	3	6374
10:28:04	17.85	17.90	17.85	-0.10	3	6371
10:27:58	17.85	17.90	17.85	-0.10	6	6368
10:27:09	17.85	17.90	17.85	-0.10	20	6362
10:27:04	17.85	17.90	17.90	-0.05	2	6342
10:27:03	17.85	17.90	17.85	-0.10	10	6340
10:26:26	17.85	17.90	17.85	-0.10	2	6330
10:26:26	17.85	17.90	17.85	-0.10	5	6328
10:25:43	17.85	17.90	17.90	-0.05	1	6323
10:25:39	17.85	17.90	17.85	-0.10	1	6322
10:25:38	17.85	17.90	17.85	-0.10	1	6321
10:25:30	17.85	17.90	17.85	-0.10	10	6320
10:25:22	17.85	17.90	17.85	-0.10	1	6310
10:25:10	17.85	17.90	17.85	-0.10	1	6309
10:24:26	17.85	17.90	17.85	-0.10	1	6308
10:24:22	17.85	17.90	17.85	-0.10	2	6307
10:23:37	17.85	17.90	17.90	-0.05	5	6305
10:23:23	17.85	17.90	17.90	-0.05	2	6300
10:23:23	17.85	17.90	17.85	-0.10	10	6298
10:22:59	17.85	17.90	17.85	-0.10	10	6288
10:22:17	17.85	17.90	17.90	-0.05	10	6278
10:21:46	17.85	17.90	17.85	-0.10	2	6268
10:21:28	17.85	17.90	17.85	-0.10	2	6266
10:21:20	17.85	17.90	17.85	-0.10	6	6264
10:21:00	17.85	17.90	17.85	-0.10	1	6258
10:21:00	17.85	17.90	17.85	-0.10	2	6257
10:20:44	17.85	17.90	17.85	-0.10	14	6255
10:20:23	17.85	17.90	17.85	-0.10	5	6241
10:20:14	17.85	17.90	17.85	-0.10	1	6236
10:20:02	17.85	17.90	17.85	-0.10	5	6235
10:19:55	17.85	17.90	17.85	-0.10	3	6230
10:19:55	17.85	17.90	17.85	-0.10	7	6227
10:19:45	17.85	17.90	17.85	-0.10	8	6220
10:17:58	17.85	17.90	17.85	-0.10	1	6212
10:16:40	17.85	17.90	17.85	-0.10	1	6211
10:15:12	17.85	17.90	17.90	-0.05	1	6210
10:15:00	17.85	17.90	17.90	-0.05	1	6209
10:14:42	17.85	17.90	17.90	-0.05	1	6208
10:14:27	17.85	17.90	17.85	-0.10	1	6207
10:13:29	17.85	17.90	17.90	-0.05	21	6206
10:13:29	17.80	17.85	17.85	-0.10	477	6185
10:13:26	17.80	17.85	17.85	-0.10	33	5708
10:13:26	17.80	17.85	17.85	-0.10	499	5675
10:12:47	17.80	17.85	17.80	-0.15	1	5176
10:12:24	17.80	17.85	17.85	-0.10	2	5175
10:12:23	17.80	17.85	17.85	-0.10	5	5173
10:11:56	17.80	17.85	17.80	-0.15	5	5168
10:10:32	17.80	17.85	17.85	-0.10	1	5163
10:10:25	17.80	17.85	17.80	-0.15	1	5162
10:09:30	17.80	17.85	17.80	-0.15	1	5161
10:09:25	17.80	17.85	17.85	-0.10	3	5160
10:08:44	17.80	17.85	17.80	-0.15	20	5157
10:08:33	17.80	17.85	17.85	-0.10	2	5137
10:08:32	17.80	17.85	17.80	-0.15	6	5135
10:08:30	17.80	17.85	17.80	-0.15	5	5129
10:07:37	17.80	17.85	17.80	-0.15	3	5124
10:07:27	17.80	17.85	17.80	-0.15	3	5121
10:07:27	17.75	17.80	17.80	-0.15	29	5118
10:07:24	17.75	17.80	17.80	-0.15	2	5089
10:07:20	17.75	17.80	17.80	-0.15	5	5087
10:07:19	17.75	17.80	17.80	-0.15	1	5082
10:07:18	17.75	17.80	17.80	-0.15	2	5081
10:07:08	17.75	17.80	17.80	-0.15	12	5079
10:06:43	17.75	17.80	17.80	-0.15	50	5067
10:06:16	17.75	17.80	17.75	-0.20	3	5017
10:06:01	17.75	17.80	17.75	-0.20	1	5014
10:06:01	17.80	17.85	17.80	-0.15	28	5013
10:06:00	17.80	17.85	17.80	-0.15	1	4985
10:06:00	17.80	17.85	17.80	-0.15	23	4984
10:06:00	17.80	17.85	17.85	-0.10	6	4961
10:06:00	17.80	17.85	17.80	-0.15	1	4955
10:06:00	17.80	17.85	17.80	-0.15	1	4954
10:06:00	17.80	17.85	17.80	-0.15	6	4953
10:06:00	17.80	17.85	17.80	-0.15	94	4947
10:05:52	17.80	17.85	17.80	-0.15	20	4853
10:05:46	17.80	17.85	17.80	-0.15	1	4833
10:05:46	17.80	17.85	17.80	-0.15	1	4832
10:05:44	17.80	17.85	17.80	-0.15	20	4831
10:05:28	17.80	17.85	17.85	-0.10	1	4811
10:05:15	17.80	17.85	17.85	-0.10	10	4810
10:05:15	17.80	17.85	17.80	-0.15	1	4800
10:05:14	17.80	17.85	17.80	-0.15	2	4799
10:05:14	17.80	17.85	17.80	-0.15	100	4797
10:05:12	17.80	17.85	17.80	-0.15	5	4697
10:05:09	17.80	17.85	17.80	-0.15	1	4692
10:05:09	17.80	17.85	17.80	-0.15	1	4691
10:05:09	17.80	17.85	17.85	-0.10	3	4690
10:05:08	17.80	17.85	17.80	-0.15	2	4687
10:05:08	17.80	17.85	17.80	-0.15	2	4685
10:05:08	17.80	17.85	17.80	-0.15	2	4683
10:05:08	17.80	17.85	17.80	-0.15	2	4681
10:05:08	17.80	17.85	17.80	-0.15	6	4679
10:05:08	17.80	17.85	17.80	-0.15	57	4673
10:05:08	17.80	17.85	17.80	-0.15	1	4616
10:05:08	17.80	17.85	17.80	-0.15	33	4615
10:05:08	17.80	17.85	17.80	-0.15	2	4582
10:05:08	17.80	17.85	17.80	-0.15	11	4580
10:05:08	17.80	17.85	17.80	-0.15	41	4569
10:05:07	17.80	17.85	17.80	-0.15	8	4528
10:05:07	17.80	17.85	17.80	-0.15	24	4520
10:05:07	17.80	17.85	17.85	-0.10	21	4496
10:05:06	17.80	17.85	17.80	-0.15	3	4475
10:05:06	17.80	17.85	17.80	-0.15	367	4472
10:05:06	17.80	17.85	17.85	-0.10	23	4105
10:05:06	17.80	17.85	17.80	-0.15	2	4082
10:05:06	17.80	17.85	17.85	-0.10	7	4080
10:05:06	17.80	17.85	17.80	-0.15	9	4073
10:05:06	17.80	17.85	17.80	-0.15	4	4064
10:05:06	17.80	17.85	17.80	-0.15	4	4060
10:05:06	17.80	17.85	17.80	-0.15	12	4056
10:05:06	17.80	17.85	17.80	-0.15	79	4044
10:05:06	17.80	17.85	17.80	-0.15	269	3965
10:05:06	17.80	17.85	17.80	-0.15	13	3696
10:05:05	17.80	17.85	17.80	-0.15	65	3683
10:04:57	17.80	17.85	17.80	-0.15	20	3618
10:04:49	17.80	17.85	17.80	-0.15	1	3598
10:04:45	17.80	17.85	17.80	-0.15	15	3597
10:04:38	17.80	17.85	17.80	-0.15	1	3582
10:04:36	17.80	17.85	17.85	-0.10	4	3581
10:04:36	17.80	17.85	17.80	-0.15	40	3577
10:04:25	17.80	17.85	17.80	-0.15	4	3537
10:04:23	17.80	17.85	17.80	-0.15	1	3533
10:04:23	17.80	17.85	17.80	-0.15	5	3532
10:04:23	17.80	17.85	17.80	-0.15	20	3527
10:04:18	17.80	17.85	17.80	-0.15	1	3507
10:04:18	17.80	17.85	17.85	-0.10	4	3506
10:04:17	17.80	17.85	17.80	-0.15	56	3502
10:04:12	17.80	17.85	17.80	-0.15	2	3446
10:04:12	17.80	17.85	17.85	-0.10	1	3444
10:04:12	17.80	17.85	17.80	-0.15	50	3443
10:04:10	17.80	17.85	17.80	-0.15	1	3393
10:04:09	17.80	17.85	17.80	-0.15	1	3392
10:04:05	17.80	17.85	17.80	-0.15	24	3391
10:04:05	17.80	17.85	17.80	-0.15	4	3367
10:04:04	17.80	17.85	17.85	-0.10	35	3363
10:04:04	17.80	17.85	17.80	-0.15	11	3328
10:04:04	17.80	17.85	17.80	-0.15	41	3317
10:04:04	17.80	17.85	17.80	-0.15	9	3276
10:04:04	17.80	17.85	17.80	-0.15	7	3267
10:04:04	17.80	17.85	17.80	-0.15	22	3260
10:04:04	17.80	17.85	17.80	-0.15	25	3238
10:04:04	17.80	17.85	17.80	-0.15	443	3213
10:04:04	17.80	17.85	17.80	-0.15	2	2770
10:04:02	17.80	17.85	17.80	-0.15	15	2768
10:04:01	17.80	17.85	17.80	-0.15	7	2753
10:04:00	17.80	17.85	17.80	-0.15	16	2746
10:04:00	17.80	17.85	17.80	-0.15	6	2730
10:03:59	17.80	17.85	17.80	-0.15	4	2724
10:03:59	17.80	17.85	17.80	-0.15	1	2720
10:03:56	17.80	17.85	17.85	-0.10	4	2719
10:03:55	17.80	17.85	17.80	-0.15	10	2715
10:03:55	17.80	17.85	17.80	-0.15	15	2705
10:03:55	17.80	17.85	17.80	-0.15	6	2690
10:03:55	17.80	17.85	17.80	-0.15	6	2684
10:03:43	17.80	17.85	17.80	-0.15	1	2678
10:03:29	17.80	17.85	17.80	-0.15	2	2677
10:03:29	17.80	17.85	17.80	-0.15	4	2675
10:03:29	17.80	17.85	17.80	-0.15	6	2671
10:03:28	17.80	17.85	17.80	-0.15	4	2665
10:03:28	17.80	17.85	17.80	-0.15	1	2661
10:03:25	17.80	17.85	17.80	-0.15	8	2660
10:03:25	17.80	17.85	17.80	-0.15	24	2652
10:03:24	17.80	17.85	17.80	-0.15	10	2628
10:03:24	17.80	17.85	17.80	-0.15	8	2618
10:02:53	17.80	17.85	17.85	-0.10	1	2610
10:02:17	17.80	17.85	17.80	-0.15	1	2609
10:01:35	17.80	17.85	17.85	-0.10	1	2608
10:01:14	17.80	17.85	17.80	-0.15	2	2607
10:00:43	17.80	17.85	17.80	-0.15	1	2605
10:00:07	17.80	17.85	17.80	-0.15	1	2604
10:00:03	17.80	17.85	17.80	-0.15	16	2603
10:00:03	17.80	17.85	17.80	-0.15	6	2587
10:00:03	17.80	17.85	17.80	-0.15	1	2581
09:59:59	17.80	17.85	17.80	-0.15	6	2580
09:58:45	17.80	17.85	17.85	-0.10	12	2574
09:58:45	17.80	17.85	17.80	-0.15	13	2562
09:58:45	17.80	17.85	17.80	-0.15	100	2549
09:58:27	17.80	17.85	17.80	-0.15	1	2449
09:58:19	17.80	17.85	17.80	-0.15	1	2448
09:58:10	17.80	17.85	17.80	-0.15	1	2447
09:58:01	17.80	17.85	17.85	-0.10	1	2446
09:57:55	17.80	17.85	17.80	-0.15	2	2445
09:57:41	17.80	17.85	17.80	-0.15	1	2443
09:57:11	17.80	17.85	17.85	-0.10	1	2442
09:57:02	17.80	17.85	17.80	-0.15	2	2441
09:56:05	17.80	17.85	17.80	-0.15	4	2439
09:54:36	17.80	17.85	17.85	-0.10	2	2435
09:53:40	17.85	17.90	17.85	-0.10	29	2433
09:53:40	17.85	17.90	17.85	-0.10	3	2404
09:53:37	17.85	17.90	17.85	-0.10	1	2401
09:53:37	17.80	17.85	17.85	-0.10	3	2400
09:53:37	17.80	17.85	17.85	-0.10	30	2397
09:52:41	17.80	17.85	17.85	-0.10	1	2367
09:52:32	17.80	17.85	17.80	-0.15	2	2366
09:48:29	17.80	17.85	17.80	-0.15	2	2364
09:48:21	17.80	17.85	17.85	-0.10	1	2362
09:48:01	17.80	17.85	17.85	-0.10	20	2361
09:47:24	17.80	17.85	17.85	-0.10	1	2341
09:47:23	17.80	17.85	17.85	-0.10	5	2340
09:47:15	17.80	17.85	17.85	-0.10	2	2335
09:47:15	17.80	17.85	17.80	-0.15	5	2333
09:47:13	17.80	17.85	17.85	-0.10	2	2328
09:47:00	17.80	17.85	17.80	-0.15	1	2326
09:46:44	17.80	17.85	17.85	-0.10	20	2325
09:46:38	17.80	17.85	17.80	-0.15	5	2305
09:46:35	17.80	17.85	17.85	-0.10	2	2300
09:46:35	17.80	17.85	17.85	-0.10	25	2298
09:46:34	17.80	17.85	17.85	-0.10	1	2273
09:46:31	17.80	17.85	17.85	-0.10	10	2272
09:46:11	17.80	17.85	17.85	-0.10	2	2262
09:46:11	17.80	17.85	17.85	-0.10	25	2260
09:46:00	17.80	17.85	17.85	-0.10	1	2235
09:45:47	17.80	17.85	17.85	-0.10	20	2234
09:45:37	17.80	17.85	17.85	-0.10	25	2214
09:45:25	17.80	17.85	17.85	-0.10	2	2189
09:41:19	17.80	17.85	17.85	-0.10	1	2187
09:40:47	17.80	17.85	17.85	-0.10	1	2186
09:40:36	17.80	17.85	17.85	-0.10	1	2185
09:40:29	17.80	17.85	17.85	-0.10	1	2184
09:40:13	17.80	17.85	17.85	-0.10	1	2183
09:39:38	17.80	17.85	17.85	-0.10	2	2182
09:39:20	17.80	17.85	17.80	-0.15	6	2180
09:39:18	17.80	17.85	17.80	-0.15	4	2174
09:39:09	17.80	17.85	17.80	-0.15	10	2170
09:39:08	17.80	17.85	17.80	-0.15	6	2160
09:38:59	17.80	17.85	17.80	-0.15	6	2154
09:38:11	17.80	17.85	17.80	-0.15	6	2148
09:37:37	17.80	17.85	17.80	-0.15	6	2142
09:37:35	17.80	17.85	17.85	-0.10	14	2136
09:37:16	17.80	17.85	17.80	-0.15	7	2122
09:36:50	17.80	17.85	17.80	-0.15	6	2115
09:36:48	17.80	17.85	17.80	-0.15	4	2109
09:35:45	17.80	17.85	17.85	-0.10	1	2105
09:35:43	17.80	17.85	17.80	-0.15	5	2104
09:35:41	17.80	17.85	17.85	-0.10	2	2099
09:35:00	17.85	17.90	17.85	-0.10	8	2097
09:33:58	17.80	17.90	17.80	-0.15	7	2089
09:33:27	17.85	17.90	17.85	-0.10	6	2082
09:33:27	17.85	17.90	17.85	-0.10	4	2076
09:33:26	17.85	17.90	17.85	-0.10	1	2072
09:33:18	17.85	17.90	17.85	-0.10	21	2071
09:33:10	17.85	17.90	17.85	-0.10	2	2050
09:33:10	17.80	17.85	17.85	-0.10	10	2048
09:33:02	17.80	17.85	17.85	-0.10	5	2038
09:32:46	17.85	17.90	17.85	-0.10	4	2033
09:32:38	17.85	17.90	17.85	-0.10	20	2029
09:32:36	17.85	17.90	17.85	-0.10	4	2009
09:32:36	17.85	17.90	17.85	-0.10	4	2005
09:32:36	17.80	17.85	17.85	-0.10	32	2001
09:32:15	17.80	17.85	17.85	-0.10	3	1969
09:31:52	17.80	17.85	17.80	-0.15	1	1966
09:31:39	17.80	17.85	17.85	-0.10	10	1965
09:31:35	17.80	17.85	17.85	-0.10	10	1955
09:31:01	17.80	17.85	17.85	-0.10	1	1945
09:30:45	17.80	17.85	17.85	-0.10	1	1944
09:30:44	17.80	17.85	17.85	-0.10	11	1943
09:30:43	17.80	17.85	17.85	-0.10	106	1932
09:30:20	17.80	17.85	17.85	-0.10	17	1826
09:30:02	17.80	17.85	17.80	-0.15	3	1809
09:30:00	17.80	17.85	17.85	-0.10	1	1806
09:29:50	17.80	17.85	17.80	-0.15	1	1805
09:28:45	17.80	17.85	17.85	-0.10	2	1804
09:28:44	17.80	17.85	17.85	-0.10	10	1802
09:28:38	17.80	17.85	17.85	-0.10	2	1792
09:28:34	17.80	17.85	17.85	-0.10	1	1790
09:28:33	17.80	17.85	17.85	-0.10	31	1789
09:28:22	17.80	17.85	17.85	-0.10	3	1758
09:28:02	17.80	17.85	17.85	-0.10	10	1755
09:27:22	17.80	17.85	17.85	-0.10	4	1745
09:27:22	17.80	17.85	17.85	-0.10	50	1741
09:26:43	17.80	17.85	17.80	-0.15	9	1691
09:26:26	17.80	17.85	17.85	-0.10	1	1682
09:26:12	17.80	17.85	17.85	-0.10	10	1681
09:26:07	17.80	17.85	17.85	-0.10	3	1671
09:26:06	17.85	17.90	17.85	-0.10	1	1668
09:26:06	17.85	17.90	17.85	-0.10	181	1667
09:26:06	17.85	17.90	17.85	-0.10	9	1486
09:24:55	17.85	17.90	17.85	-0.10	2	1477
09:24:12	17.85	17.90	17.85	-0.10	7	1475
09:22:35	17.85	17.90	17.90	-0.05	1	1468
09:22:00	17.85	17.90	17.85	-0.10	2	1467
09:21:22	17.85	17.90	17.85	-0.10	4	1465
09:20:21	17.85	17.90	17.85	-0.10	1	1461
09:19:58	17.85	17.90	17.90	-0.05	2	1460
09:19:46	17.85	17.90	17.90	-0.05	1	1458
09:16:39	17.85	17.90	17.90	-0.05	2	1457
09:16:38	17.85	17.90	17.85	-0.10	4	1455
09:16:03	17.85	17.90	17.85	-0.10	4	1451
09:15:47	17.85	17.90	17.85	-0.10	2	1447
09:15:39	17.85	17.90	17.85	-0.10	6	1445
09:14:42	17.85	17.90	17.85	-0.10	20	1439
09:14:18	17.85	17.90	17.85	-0.10	20	1419
09:14:05	17.85	17.90	17.85	-0.10	4	1399
09:14:05	17.85	17.90	17.85	-0.10	2	1395
09:12:50	17.85	17.90	17.85	-0.10	6	1393
09:12:42	17.85	17.90	17.85	-0.10	6	1387
09:11:44	17.85	17.90	17.85	-0.10	3	1381
09:11:39	17.85	17.90	17.85	-0.10	3	1378
09:11:38	17.85	17.90	17.85	-0.10	1	1375
09:11:32	17.85	17.90	17.85	-0.10	3	1374
09:11:14	17.85	17.90	17.85	-0.10	10	1371
09:11:11	17.85	17.90	17.85	-0.10	3	1361
09:11:07	17.85	17.90	17.85	-0.10	1	1358
09:11:07	17.85	17.90	17.85	-0.10	56	1357
09:10:39	17.85	17.90	17.85	-0.10	12	1301
09:09:52	17.85	17.90	17.85	-0.10	1	1289
09:09:23	17.85	17.90	17.90	-0.05	1	1288
09:08:34	17.85	17.90	17.85	-0.10	1	1287
09:07:55	17.85	17.90	17.85	-0.10	1	1286
09:06:48	17.85	17.90	17.85	-0.10	5	1285
09:06:44	17.85	17.90	17.85	-0.10	4	1280
09:06:43	17.85	17.90	17.85	-0.10	5	1276
09:06:25	17.85	17.90	17.90	-0.05	2	1271
09:05:57	17.85	17.90	17.90	-0.05	2	1269
09:05:36	17.85	17.90	17.85	-0.10	3	1267
09:05:21	17.85	17.90	17.90	-0.05	1	1264
09:05:19	17.85	17.90	17.85	-0.10	12	1263
09:05:12	17.80	17.85	17.85	-0.10	79	1251
09:04:58	17.80	17.85	17.85	-0.10	3	1172
09:04:55	17.80	17.85	17.85	-0.10	2	1169
09:04:55	17.80	17.85	17.85	-0.10	1	1167
09:04:45	17.80	17.85	17.85	-0.10	5	1166
09:04:27	17.80	17.85	17.85	-0.10	2	1161
09:04:02	17.80	17.85	17.85	-0.10	1	1159
09:03:48	17.80	17.85	17.85	-0.10	10	1158
09:03:40	17.80	17.85	17.85	-0.10	3	1148
09:03:38	17.85	17.90	17.85	-0.10	14	1145
09:01:53	17.80	17.90	17.90	-0.05	1	1131
09:01:43	17.80	17.90	17.90	-0.05	1	1130
09:01:23	17.80	17.90	17.80	-0.15	6	1129
09:01:17	17.80	17.90	17.80	-0.15	8	1123
09:01:12	17.80	17.90	17.80	-0.15	6	1115
09:00:38	17.80	17.90	17.80	-0.15	6	1109
09:00:30	17.80	17.90	17.80	-0.15	6	1103
09:00:28	17.85	17.90	17.85	-0.10	56	1097
09:00:28	17.85	17.90	17.85	-0.10	13	1041
09:00:28	17.85	17.90	17.85	-0.10	4	1028
09:00:28	17.85	17.90	17.85	-0.10	142	1024
09:00:28	17.85	17.90	17.85	-0.10	59	882
09:00:28	17.85	17.90	17.85	-0.10	110	823
09:00:25	17.85	17.90	17.85	-0.10	4	713
09:00:21	17.85	17.90	17.85	-0.10	4	709
09:00:17	17.85	17.90	17.85	-0.10	12	705
09:00:08	17.85	17.90	17.85	-0.10	6	693
09:00:03	17.85	17.90	17.85	-0.10	6	687
09:00:02	--	--	17.90	-0.05	681	681

　

其他人也逛...

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

Apple iPhone 16 Pro (256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值1,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 16 (128G)

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

北方-石墨烯陶瓷遙控電暖器(PTC155S)

PChome 購物儲值3, 000元

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

MyCard 3000點虛擬點數卡

PHILIPS 塔式暖風機(遙控) AHR2142FD

蔡明興：今年景氣股市波濤洶湧 ...

台股本週聚焦黃仁勳及台積電法...

我的自選股

即時重大訊息

‧台積電法說會1/16登場聚焦資本...
‧蔡明興：富邦金年終中位數逾8個...
‧川普將重返白宮台廠布局「中國...

加密貨幣

比特幣BTC	93876.72	-824.12	-0.87%
以太幣ETH	3239.69	-27.83	-0.85%
瑞波幣XRP	2.50	0.16	6.69%
比特幣現金BCH	438.09	-11.88	-2.64%
萊特幣LTC	102.99	-1.03	-0.99%
卡達幣ADA	0.992089	0.06	6.51%
波場幣TRX	0.236630	-0.01	-3.20%
恆星幣XLM	0.430417	0.02	3.77%

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。