最新【能源盤後】小跌☆熱門[公告] 台泥:代重要子公司和平電力股份有限公司公告解除董事競業禁止之限制

更新報價

元大高股息 (0056) ETF 上市

38.99 ▲+0.02 +0.05% 2.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	5,381	38.99	7	39.00	421	38.90	39.06	38.88	38.97

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:34:17	38.99	39.00	39.00	+0.03	1	5400
10:34:11	38.99	39.00	39.00	+0.03	3	5399
10:34:06	38.99	39.00	39.00	+0.03	2	5396
10:34:03	38.99	39.00	39.00	+0.03	1	5394
10:33:51	38.99	39.00	39.00	+0.03	1	5393
10:33:49	38.99	39.00	38.99	+0.02	2	5392
10:33:47	38.99	39.00	39.00	+0.03	1	5390
10:33:38	38.99	39.00	39.00	+0.03	1	5389
10:33:36	38.99	39.00	39.00	+0.03	1	5388
10:33:30	38.99	39.00	39.00	+0.03	1	5387
10:33:26	38.99	39.00	38.99	+0.02	1	5386
10:33:25	38.99	39.00	39.00	+0.03	2	5385
10:33:23	38.99	39.00	38.99	+0.02	1	5383
10:33:04	38.99	39.00	38.99	+0.02	1	5382
10:32:49	38.99	39.00	38.99	+0.02	2	5381
10:32:46	38.99	39.00	39.00	+0.03	1	5379
10:32:43	38.98	38.99	38.99	+0.02	1	5378
10:32:19	38.98	38.99	39.00	+0.03	95	5377
10:32:19	38.98	38.99	38.99	+0.02	5	5282
10:32:16	38.99	39.00	38.99	+0.02	1	5277
10:32:09	38.98	39.00	39.00	+0.03	1	5276
10:32:08	38.98	39.00	39.00	+0.03	1	5275
10:32:07	38.98	39.00	39.00	+0.03	1	5274
10:32:04	38.98	39.00	39.00	+0.03	1	5273
10:32:02	38.99	39.00	38.99	+0.02	1	5272
10:31:56	38.98	39.00	39.00	+0.03	1	5271
10:31:52	38.98	39.00	39.00	+0.03	1	5270
10:31:47	38.98	39.00	39.00	+0.03	10	5269
10:31:45	38.98	39.00	39.00	+0.03	1	5259
10:31:43	38.98	38.99	38.99	+0.02	31	5258
10:31:38	38.98	38.99	38.99	+0.02	1	5227
10:31:26	38.98	38.99	38.98	+0.01	1	5226
10:31:21	38.97	38.99	38.99	+0.02	1	5225
10:31:21	38.98	38.99	38.98	+0.01	5	5224
10:31:13	38.98	38.99	38.99	+0.02	1	5219
10:31:09	38.98	38.99	38.99	+0.02	1	5218
10:30:59	38.98	38.99	38.99	+0.02	1	5217
10:30:57	38.98	38.99	38.98	+0.01	1	5216
10:30:50	38.98	38.99	38.99	+0.02	1	5215
10:30:42	38.98	38.99	38.99	+0.02	2	5214
10:30:38	38.98	38.99	38.98	+0.01	1	5212
10:30:36	38.98	38.99	38.98	+0.01	3	5211
10:30:32	38.98	38.99	38.99	+0.02	1	5208
10:30:29	38.98	38.99	38.98	+0.01	5	5207
10:30:24	38.98	38.99	38.98	+0.01	1	5202
10:30:22	38.98	38.99	38.99	+0.02	1	5201
10:30:17	38.98	38.99	38.98	+0.01	1	5200
10:30:08	38.98	38.99	38.98	+0.01	1	5199
10:30:08	38.98	38.99	38.99	+0.02	1	5198
10:30:06	38.98	38.99	38.99	+0.02	1	5197
10:30:01	38.98	38.99	38.99	+0.02	2	5196
10:29:51	38.98	38.99	38.99	+0.02	2	5194
10:29:50	38.98	38.99	38.99	+0.02	1	5192
10:29:47	38.98	38.99	38.99	+0.02	1	5191
10:29:41	38.98	38.99	38.99	+0.02	2	5190
10:29:35	38.98	38.99	38.99	+0.02	1	5188
10:29:34	38.98	38.99	38.99	+0.02	1	5187
10:29:31	38.98	38.99	38.99	+0.02	2	5186
10:29:26	38.98	38.99	38.99	+0.02	1	5184
10:29:21	38.98	38.99	38.99	+0.02	2	5183
10:29:13	38.98	38.99	38.99	+0.02	1	5181
10:29:11	38.98	38.99	38.99	+0.02	2	5180
10:29:01	38.98	38.99	38.99	+0.02	2	5178
10:28:55	38.98	38.99	38.99	+0.02	1	5176
10:28:53	38.98	38.99	38.99	+0.02	2	5175
10:28:51	38.98	38.99	38.99	+0.02	5	5173
10:28:51	38.98	38.99	38.99	+0.02	2	5168
10:28:49	38.98	38.99	38.99	+0.02	1	5166
10:28:48	38.98	38.99	38.99	+0.02	1	5165
10:28:41	38.98	38.99	38.99	+0.02	2	5164
10:28:33	38.98	38.99	38.99	+0.02	1	5162
10:28:31	38.98	38.99	38.99	+0.02	2	5161
10:28:29	38.98	38.99	38.98	+0.01	5	5159
10:28:21	38.98	38.99	38.99	+0.02	2	5154
10:28:18	38.97	38.98	38.98	+0.01	2	5152
10:28:18	38.97	38.98	38.98	+0.01	1	5150
10:28:11	38.97	38.98	38.98	+0.01	2	5149
10:28:01	38.97	38.98	38.98	+0.01	2	5147
10:28:00	38.97	38.98	38.98	+0.01	1	5145
10:27:51	38.97	38.98	38.98	+0.01	2	5144
10:27:46	38.98	38.99	38.98	+0.01	7	5142
10:27:45	38.98	38.99	38.99	+0.02	1	5135
10:27:41	38.98	38.99	38.99	+0.02	2	5134
10:27:38	38.98	38.99	38.99	+0.02	1	5132
10:27:31	38.98	38.99	38.99	+0.02	2	5131
10:27:27	38.98	38.99	38.99	+0.02	1	5129
10:27:21	38.98	38.99	38.99	+0.02	2	5128
10:27:14	38.98	38.99	38.98	+0.01	1	5126
10:27:14	38.98	38.99	38.99	+0.02	1	5125
10:27:13	38.97	38.99	38.99	+0.02	1	5124
10:27:11	38.97	38.99	38.99	+0.02	2	5123
10:27:01	38.97	38.98	38.98	+0.01	2	5121
10:26:51	38.96	38.98	38.98	+0.01	2	5119
10:26:41	38.96	38.98	38.98	+0.01	2	5117
10:26:34	38.96	38.98	38.98	+0.01	1	5115
10:26:31	38.96	38.98	38.98	+0.01	2	5114
10:26:30	38.96	38.98	38.98	+0.01	1	5112
10:26:27	38.96	38.98	38.96	-0.01	1	5111
10:26:26	38.96	38.98	38.98	+0.01	1	5110
10:26:21	38.96	38.98	38.98	+0.01	2	5109
10:26:21	38.96	38.98	38.98	+0.01	1	5107
10:26:11	38.96	38.98	38.98	+0.01	2	5106
10:26:07	38.96	38.98	38.98	+0.01	1	5104
10:26:01	38.96	38.98	38.98	+0.01	2	5103
10:25:51	38.96	38.98	38.98	+0.01	2	5101
10:25:41	38.96	38.98	38.98	+0.01	2	5099
10:25:41	38.96	38.98	38.98	+0.01	1	5097
10:25:40	38.96	38.98	38.98	+0.01	1	5096
10:25:40	38.96	38.98	38.98	+0.01	1	5095
10:25:31	38.96	38.98	38.98	+0.01	2	5094
10:25:29	38.96	38.97	38.97	0	17	5092
10:25:28	38.96	38.97	38.97	0	1	5075
10:25:21	38.96	38.97	38.97	0	2	5074
10:25:11	38.96	38.98	38.98	+0.01	2	5072
10:25:05	38.96	38.98	38.98	+0.01	1	5070
10:25:01	38.96	38.98	38.98	+0.01	1	5069
10:25:00	38.96	38.98	38.98	+0.01	2	5068
10:24:52	38.96	38.98	38.98	+0.01	1	5066
10:24:50	38.96	38.97	38.98	+0.01	1	5065
10:24:50	38.96	38.97	38.97	0	1	5064
10:24:48	38.96	38.97	38.97	0	1	5063
10:24:45	38.96	38.97	38.97	0	1	5062
10:24:44	38.96	38.97	38.97	0	6	5061
10:24:40	38.96	38.97	38.97	0	2	5055
10:24:40	38.96	38.97	38.97	0	1	5053
10:24:38	38.96	38.97	38.96	-0.01	2	5052
10:24:30	38.96	38.97	38.97	0	1	5050
10:24:26	38.96	38.98	38.98	+0.01	1	5049
10:24:20	38.96	38.98	38.98	+0.01	1	5048
10:24:20	38.96	38.98	38.96	-0.01	1	5047
10:24:18	38.96	38.98	38.96	-0.01	1	5046
10:24:17	38.96	38.97	38.98	+0.01	32	5045
10:24:17	38.96	38.97	38.97	0	10	5013
10:24:12	38.96	38.97	38.97	0	1	5003
10:24:10	38.96	38.97	38.97	0	1	5002
10:24:06	38.96	38.97	38.97	0	1	5001
10:24:00	38.96	38.97	38.97	0	1	5000
10:23:55	38.96	38.97	38.97	0	1	4999
10:23:55	38.96	38.97	38.97	0	1	4998
10:23:50	38.96	38.97	38.97	0	1	4997
10:23:42	38.95	38.97	38.97	0	1	4996
10:23:40	38.95	38.97	38.97	0	1	4995
10:23:30	38.95	38.97	38.97	0	1	4994
10:23:22	38.95	38.97	38.97	0	1	4993
10:23:20	38.95	38.97	38.97	0	1	4992
10:23:18	38.95	38.97	38.97	0	1	4991
10:23:10	38.95	38.97	38.97	0	1	4990
10:23:09	38.95	38.97	38.97	0	1	4989
10:23:08	38.95	38.97	38.97	0	4	4988
10:23:02	38.95	38.96	38.96	-0.01	1	4984
10:23:01	38.95	38.96	38.96	-0.01	2	4983
10:23:01	38.95	38.96	38.95	-0.02	1	4981
10:23:00	38.95	38.96	38.96	-0.01	1	4980
10:22:50	38.95	38.96	38.96	-0.01	1	4979
10:22:48	38.95	38.96	38.96	-0.01	1	4978
10:22:47	38.95	38.96	38.96	-0.01	2	4977
10:22:40	38.95	38.96	38.96	-0.01	1	4975
10:22:32	38.95	38.96	38.96	-0.01	1	4974
10:22:31	38.95	38.96	38.96	-0.01	1	4973
10:22:30	38.95	38.96	38.96	-0.01	1	4972
10:22:20	38.95	38.97	38.97	0	1	4971
10:22:10	38.95	38.97	38.97	0	1	4970
10:22:09	38.95	38.97	38.97	0	1	4969
10:22:00	38.95	38.97	38.97	0	1	4968
10:21:52	38.95	38.97	38.97	0	1	4967
10:21:50	38.95	38.97	38.97	0	1	4966
10:21:44	38.95	38.97	38.97	0	1	4965
10:21:42	38.95	38.96	38.96	-0.01	1	4964
10:21:40	38.95	38.96	38.96	-0.01	1	4963
10:21:36	38.96	38.97	38.95	-0.02	4	4962
10:21:36	38.96	38.97	38.96	-0.01	6	4958
10:21:30	38.96	38.97	38.97	0	1	4952
10:21:27	38.96	38.97	38.97	0	2	4951
10:21:20	38.96	38.97	38.97	0	1	4949
10:21:18	38.96	38.97	38.97	0	5	4948
10:21:16	38.96	38.97	38.97	0	1	4943
10:21:14	38.96	38.97	38.97	0	1	4942
10:21:14	38.96	38.97	38.97	0	1	4941
10:21:10	38.96	38.97	38.97	0	1	4940
10:21:05	38.96	38.97	38.96	-0.01	2	4939
10:21:00	38.96	38.97	38.97	0	1	4937
10:20:59	38.96	38.97	38.97	0	1	4936
10:20:58	38.96	38.97	38.97	0	1	4935
10:20:50	38.96	38.97	38.97	0	1	4934
10:20:40	38.96	38.97	38.97	0	1	4933
10:20:36	38.96	38.97	38.97	0	1	4932
10:20:30	38.96	38.97	38.97	0	1	4931
10:20:30	38.96	38.97	38.97	0	1	4930
10:20:23	38.96	38.97	38.97	0	1	4929
10:20:20	38.96	38.97	38.97	0	1	4928
10:20:10	38.96	38.97	38.97	0	1	4927
10:20:10	38.96	38.97	38.97	0	1	4926
10:20:08	38.96	38.97	38.97	0	2	4925
10:20:07	38.96	38.97	38.97	0	1	4923
10:20:00	38.96	38.97	38.97	0	1	4922
10:19:57	38.96	38.97	38.97	0	1	4921
10:19:50	38.96	38.97	38.97	0	1	4920
10:19:40	38.96	38.97	38.97	0	1	4919
10:19:30	38.96	38.97	38.97	0	1	4918
10:19:30	38.96	38.97	38.97	0	1	4917
10:19:30	38.96	38.97	38.97	0	1	4916
10:19:24	38.96	38.97	38.97	0	1	4915
10:19:20	38.95	38.97	38.97	0	1	4914
10:19:12	38.95	38.97	38.97	0	1	4913
10:19:10	38.95	38.97	38.97	0	1	4912
10:19:06	38.95	38.97	38.97	0	2	4911
10:19:00	38.95	38.97	38.97	0	1	4909
10:18:50	38.95	38.97	38.97	0	1	4908
10:18:47	38.95	38.97	38.97	0	3	4907
10:18:40	38.95	38.97	38.97	0	1	4904
10:18:40	38.95	38.97	38.97	0	1	4903
10:18:37	38.95	38.97	38.97	0	1	4902
10:18:36	38.95	38.97	38.97	0	1	4901
10:18:34	38.95	38.97	38.97	0	1	4900
10:18:31	38.95	38.97	38.97	0	1	4899
10:18:30	38.95	38.97	38.97	0	1	4898
10:18:29	38.95	38.97	38.97	0	1	4897
10:18:23	38.95	38.97	38.97	0	1	4896
10:18:23	38.96	38.97	38.95	-0.02	1	4895
10:18:23	38.96	38.97	38.96	-0.01	19	4894
10:18:20	38.96	38.97	38.97	0	1	4875
10:18:15	38.95	38.96	38.96	-0.01	4	4874
10:18:10	38.95	38.96	38.96	-0.01	1	4870
10:18:00	38.95	38.96	38.96	-0.01	1	4869
10:17:50	38.95	38.96	38.96	-0.01	1	4868
10:17:50	38.95	38.96	38.96	-0.01	1	4867
10:17:44	38.95	38.96	38.96	-0.01	1	4866
10:17:40	38.95	38.96	38.96	-0.01	1	4865
10:17:40	38.95	38.96	38.96	-0.01	7	4864
10:17:35	38.95	38.96	38.96	-0.01	2	4857
10:17:30	38.95	38.96	38.96	-0.01	1	4855
10:17:23	38.95	38.96	38.96	-0.01	1	4854
10:17:20	38.95	38.96	38.96	-0.01	1	4853
10:17:17	38.95	38.96	38.96	-0.01	1	4852
10:17:10	38.95	38.96	38.96	-0.01	1	4851
10:17:02	38.95	38.96	38.96	-0.01	1	4850
10:17:01	38.96	38.97	38.96	-0.01	3	4849
10:17:00	38.96	38.97	38.97	0	1	4846
10:16:51	38.95	38.97	38.97	0	1	4845
10:16:50	38.95	38.97	38.97	0	1	4844
10:16:45	38.95	38.96	38.96	-0.01	1	4843
10:16:40	38.95	38.96	38.96	-0.01	1	4842
10:16:35	38.96	38.97	38.96	-0.01	1	4841
10:16:30	38.96	38.97	38.97	0	1	4840
10:16:29	38.96	38.97	38.96	-0.01	1	4839
10:16:20	38.96	38.97	38.97	0	1	4838
10:16:15	38.96	38.97	38.97	0	1	4837
10:16:11	38.96	38.97	38.97	0	1	4836
10:16:10	38.96	38.97	38.97	0	1	4835
10:16:00	38.95	38.97	38.97	0	1	4834
10:15:58	38.95	38.97	38.97	0	1	4833
10:15:57	38.95	38.97	38.97	0	1	4832
10:15:50	38.95	38.97	38.97	0	1	4831
10:15:40	38.95	38.97	38.97	0	1	4830
10:15:31	38.95	38.97	38.95	-0.02	2	4829
10:15:30	38.95	38.97	38.97	0	1	4827
10:15:28	38.95	38.97	38.97	0	1	4826
10:15:28	38.95	38.97	38.97	0	1	4825
10:15:20	38.95	38.97	38.97	0	1	4824
10:15:14	38.95	38.97	38.97	0	5	4823
10:15:10	38.95	38.97	38.97	0	1	4818
10:15:05	38.95	38.97	38.97	0	1	4817
10:15:05	38.95	38.97	38.97	0	1	4816
10:15:03	38.95	38.97	38.97	0	1	4815
10:15:01	38.95	38.97	38.97	0	1	4814
10:14:51	38.95	38.97	38.97	0	1	4813
10:14:41	38.95	38.97	38.97	0	1	4812
10:14:41	38.95	38.97	38.97	0	1	4811
10:14:36	38.95	38.97	38.95	-0.02	1	4810
10:14:31	38.95	38.97	38.97	0	1	4809
10:14:21	38.95	38.97	38.97	0	1	4808
10:14:15	38.95	38.97	38.97	0	3	4807
10:14:12	38.95	38.96	38.96	-0.01	1	4804
10:14:11	38.95	38.97	38.97	0	1	4803
10:14:11	38.95	38.97	38.97	0	1	4802
10:14:10	38.95	38.97	38.95	-0.02	2	4801
10:14:03	38.96	38.97	38.95	-0.02	1	4799
10:14:03	38.96	38.97	38.96	-0.01	4	4798
10:14:01	38.96	38.97	38.97	0	1	4794
10:13:58	38.96	38.97	38.97	0	1	4793
10:13:55	38.96	38.97	38.96	-0.01	3	4792
10:13:54	38.96	38.97	38.97	0	1	4789
10:13:51	38.96	38.97	38.97	0	1	4788
10:13:43	38.96	38.97	38.97	0	25	4787
10:13:41	38.96	38.97	38.97	0	1	4762
10:13:33	38.96	38.97	38.97	0	1	4761
10:13:31	38.96	38.97	38.97	0	1	4760
10:13:21	38.96	38.97	38.97	0	1	4759
10:13:19	38.96	38.97	38.97	0	1	4758
10:13:11	38.96	38.97	38.97	0	1	4757
10:13:11	38.96	38.97	38.97	0	1	4756
10:13:07	38.96	38.97	38.97	0	1	4755
10:13:06	38.96	38.97	38.97	0	1	4754
10:13:01	38.96	38.97	38.97	0	1	4753
10:12:59	38.96	38.97	38.97	0	5	4752
10:12:56	38.96	38.97	38.96	-0.01	1	4747
10:12:52	38.96	38.97	38.97	0	1	4746
10:12:51	38.96	38.97	38.97	0	1	4745
10:12:41	38.96	38.97	38.97	0	1	4744
10:12:41	38.96	38.97	38.97	0	1	4743
10:12:35	38.96	38.97	38.96	-0.01	1	4742
10:12:31	38.96	38.97	38.97	0	1	4741
10:12:28	38.96	38.97	38.97	0	2	4740
10:12:27	38.96	38.97	38.97	0	1	4738
10:12:26	38.96	38.97	38.97	0	1	4737
10:12:21	38.96	38.97	38.97	0	1	4736
10:12:20	38.96	38.97	38.97	0	1	4735
10:12:16	38.96	38.97	38.97	0	1	4734
10:12:11	38.96	38.97	38.97	0	1	4733
10:12:06	38.96	38.97	38.96	-0.01	3	4732
10:12:01	38.96	38.97	38.97	0	1	4729
10:11:51	38.96	38.97	38.97	0	1	4728
10:11:46	38.96	38.97	38.97	0	1	4727
10:11:41	38.96	38.97	38.97	0	1	4726
10:11:37	38.96	38.97	38.97	0	1	4725
10:11:33	38.96	38.97	38.96	-0.01	2	4724
10:11:33	38.96	38.97	38.97	0	1	4722
10:11:33	38.96	38.97	38.97	0	1	4721
10:11:30	38.96	38.97	38.97	0	1	4720
10:11:20	38.96	38.97	38.97	0	1	4719
10:11:10	38.96	38.97	38.97	0	1	4718
10:11:07	38.96	38.97	38.96	-0.01	5	4717
10:11:05	38.96	38.97	38.98	+0.01	1	4712
10:11:05	38.96	38.97	38.97	0	4	4711
10:11:00	38.96	38.97	38.97	0	1	4707
10:10:59	38.96	38.97	38.97	0	1	4706
10:10:50	38.97	38.98	38.96	-0.01	1	4705
10:10:50	38.97	38.98	38.97	0	1	4704
10:10:50	38.97	38.98	38.98	+0.01	1	4703
10:10:48	38.97	38.98	38.98	+0.01	1	4702
10:10:46	38.97	38.98	38.98	+0.01	1	4701
10:10:41	38.97	38.98	38.97	0	1	4700
10:10:40	38.97	38.98	38.98	+0.01	1	4699
10:10:40	38.97	38.98	38.97	0	1	4698
10:10:40	38.97	38.98	38.98	+0.01	1	4697
10:10:40	38.97	38.98	38.98	+0.01	1	4696
10:10:33	38.97	38.98	38.97	0	4	4695
10:10:33	38.97	38.98	38.97	0	1	4691
10:10:30	38.97	38.98	38.98	+0.01	1	4690
10:10:28	38.97	38.98	38.97	0	5	4689
10:10:23	38.97	38.98	38.97	0	5	4684
10:10:20	38.97	38.98	38.98	+0.01	1	4679
10:10:18	38.97	38.98	38.98	+0.01	10	4678
10:10:10	38.97	38.98	38.98	+0.01	1	4668
10:10:00	38.97	38.98	38.98	+0.01	1	4667
10:09:58	38.97	38.98	38.98	+0.01	1	4666
10:09:50	38.97	38.98	38.98	+0.01	2	4665
10:09:50	38.97	38.98	38.98	+0.01	1	4663
10:09:47	38.97	38.98	38.98	+0.01	1	4662
10:09:42	38.97	38.98	38.98	+0.01	1	4661
10:09:40	38.97	38.98	38.98	+0.01	1	4660
10:09:39	38.97	38.98	38.97	0	15	4659
10:09:33	38.97	38.98	38.98	+0.01	1	4644
10:09:30	38.97	38.98	38.98	+0.01	1	4643
10:09:20	38.97	38.98	38.98	+0.01	1	4642
10:09:12	38.97	38.98	38.98	+0.01	1	4641
10:09:10	38.97	38.98	38.98	+0.01	1	4640
10:09:05	38.97	38.98	38.98	+0.01	1	4639
10:09:04	38.97	38.98	38.98	+0.01	1	4638
10:09:00	38.97	38.98	38.98	+0.01	1	4637
10:08:57	38.97	38.98	38.98	+0.01	1	4636
10:08:54	38.97	38.98	38.98	+0.01	1	4635
10:08:50	38.97	38.98	38.98	+0.01	1	4634
10:08:47	38.97	38.98	38.98	+0.01	10	4633
10:08:46	38.97	38.98	38.98	+0.01	1	4623
10:08:42	38.97	38.98	38.98	+0.01	2	4622
10:08:40	38.97	38.98	38.98	+0.01	1	4620
10:08:30	38.97	38.98	38.98	+0.01	1	4619
10:08:30	38.97	38.98	38.97	0	1	4618
10:08:27	38.97	38.98	38.98	+0.01	1	4617
10:08:26	38.97	38.98	38.97	0	2	4616
10:08:25	38.97	38.98	38.98	+0.01	1	4614
10:08:20	38.97	38.98	38.98	+0.01	1	4613
10:08:16	38.97	38.98	38.98	+0.01	20	4612
10:08:10	38.97	38.98	38.98	+0.01	1	4592
10:08:07	38.98	38.99	38.98	+0.01	2	4591
10:08:01	38.97	38.99	38.99	+0.02	1	4589
10:08:00	38.97	38.99	38.99	+0.02	1	4588
10:07:57	38.97	38.99	38.99	+0.02	12	4587
10:07:50	38.97	38.99	38.99	+0.02	1	4575
10:07:47	38.97	38.98	38.98	+0.01	1	4574
10:07:40	38.97	38.98	38.98	+0.01	1	4573
10:07:38	38.97	38.98	38.98	+0.01	1	4572
10:07:30	38.97	38.98	38.98	+0.01	1	4571
10:07:22	38.97	38.98	38.98	+0.01	1	4570
10:07:21	38.97	38.98	38.98	+0.01	1	4569
10:07:20	38.97	38.98	38.98	+0.01	1	4568
10:07:20	38.98	38.99	38.98	+0.01	10	4567
10:07:18	38.98	38.99	38.99	+0.02	1	4557
10:07:12	38.98	38.99	38.99	+0.02	1	4556
10:07:10	38.98	38.99	38.99	+0.02	1	4555
10:07:08	38.98	38.99	38.99	+0.02	1	4554
10:07:00	38.98	38.99	38.99	+0.02	1	4553
10:07:00	38.98	38.99	38.98	+0.01	1	4552
10:06:50	38.98	38.99	38.99	+0.02	1	4551
10:06:50	38.98	38.99	38.99	+0.02	1	4550
10:06:40	38.98	38.99	38.99	+0.02	1	4549
10:06:30	38.98	38.99	38.99	+0.02	1	4548
10:06:30	38.98	38.99	38.99	+0.02	1	4547
10:06:20	38.98	38.99	38.99	+0.02	1	4546
10:06:15	38.98	38.99	38.99	+0.02	1	4545
10:06:15	38.98	38.99	38.99	+0.02	1	4544
10:06:10	38.98	38.99	38.99	+0.02	1	4543
10:06:10	38.98	38.99	38.99	+0.02	1	4542
10:06:07	38.98	38.99	38.99	+0.02	1	4541
10:06:04	38.98	38.99	38.99	+0.02	1	4540
10:06:00	38.98	38.99	38.99	+0.02	1	4539
10:05:51	38.98	38.99	38.99	+0.02	1	4538
10:05:50	38.98	38.99	38.99	+0.02	1	4537
10:05:40	38.98	38.99	38.99	+0.02	1	4536
10:05:30	38.98	38.99	38.99	+0.02	1	4535
10:05:22	38.98	38.99	38.99	+0.02	1	4534
10:05:20	38.98	38.99	38.99	+0.02	1	4533
10:05:16	38.98	38.99	38.99	+0.02	1	4532
10:05:10	38.98	38.99	38.99	+0.02	1	4531
10:05:08	38.98	38.99	38.99	+0.02	1	4530
10:05:06	38.98	38.99	38.99	+0.02	1	4529
10:05:05	38.98	38.99	38.98	+0.01	2	4528
10:05:04	38.98	38.99	38.99	+0.02	1	4526
10:05:01	38.98	38.99	38.98	+0.01	1	4525
10:05:00	38.98	38.99	38.99	+0.02	1	4524
10:04:50	38.98	39.00	39.00	+0.03	1	4523
10:04:42	38.99	39.00	38.99	+0.02	1	4522
10:04:40	38.99	39.00	38.99	+0.02	1	4521
10:04:40	38.99	39.00	39.00	+0.03	1	4520
10:04:35	38.99	39.00	39.00	+0.03	1	4519
10:04:30	38.99	39.00	39.00	+0.03	1	4518
10:04:30	38.99	39.00	39.00	+0.03	1	4517
10:04:29	38.98	39.00	39.00	+0.03	1	4516
10:04:24	38.98	39.00	39.00	+0.03	1	4515
10:04:20	38.98	39.00	39.00	+0.03	1	4514
10:04:10	38.98	39.00	39.00	+0.03	1	4513
10:04:07	38.98	39.00	39.00	+0.03	13	4512
10:04:02	38.98	39.00	39.00	+0.03	1	4499
10:04:02	38.98	39.00	39.00	+0.03	2	4498
10:04:00	38.98	39.00	39.00	+0.03	1	4496
10:03:52	38.99	39.00	38.99	+0.02	5	4495
10:03:50	38.98	39.00	39.00	+0.03	1	4490
10:03:42	38.98	38.99	38.99	+0.02	1	4489
10:03:40	38.98	38.99	38.99	+0.02	1	4488
10:03:40	38.98	38.99	38.98	+0.01	1	4487
10:03:36	38.98	38.99	38.99	+0.02	1	4486
10:03:30	38.98	38.99	38.99	+0.02	1	4485
10:03:26	38.99	39.00	38.99	+0.02	4	4484
10:03:26	38.99	39.00	39.00	+0.03	6	4480
10:03:25	38.99	39.00	38.99	+0.02	3	4474
10:03:24	38.99	39.00	38.99	+0.02	1	4471
10:03:20	38.99	39.00	39.00	+0.03	1	4470
10:03:18	38.99	39.00	39.00	+0.03	1	4469
10:03:15	38.99	39.00	38.99	+0.02	5	4468
10:03:10	38.98	39.00	39.00	+0.03	1	4463
10:03:00	38.98	39.00	39.00	+0.03	1	4462
10:02:56	38.98	39.00	39.00	+0.03	1	4461
10:02:56	38.98	39.00	39.00	+0.03	1	4460
10:02:52	38.98	39.00	39.00	+0.03	1	4459
10:02:50	38.98	39.00	39.00	+0.03	1	4458
10:02:44	38.98	39.00	39.00	+0.03	1	4457
10:02:43	38.98	39.00	39.00	+0.03	1	4456
10:02:40	38.98	39.00	39.00	+0.03	1	4455
10:02:40	38.98	39.00	39.00	+0.03	1	4454
10:02:30	38.98	39.00	39.00	+0.03	1	4453
10:02:20	38.98	39.00	39.00	+0.03	1	4452
10:02:19	38.99	39.00	38.99	+0.02	2	4451
10:02:10	38.99	39.00	39.00	+0.03	1	4449
10:02:08	38.99	39.00	39.00	+0.03	1	4448
10:02:01	38.99	39.00	39.00	+0.03	1	4447
10:02:00	38.99	39.00	39.00	+0.03	1	4446
10:01:57	38.99	39.00	39.00	+0.03	2	4445
10:01:50	38.99	39.00	39.00	+0.03	1	4443
10:01:50	38.99	39.00	39.00	+0.03	1	4442
10:01:50	38.99	39.00	39.00	+0.03	1	4441
10:01:50	38.99	39.00	39.00	+0.03	1	4440
10:01:44	38.99	39.00	38.99	+0.02	1	4439
10:01:40	38.99	39.00	39.00	+0.03	1	4438
10:01:30	38.99	39.00	39.00	+0.03	1	4437
10:01:22	38.99	39.00	39.00	+0.03	1	4436
10:01:22	38.99	39.00	39.00	+0.03	1	4435
10:01:20	38.99	39.00	39.00	+0.03	1	4434
10:01:10	38.99	39.00	39.00	+0.03	1	4433
10:01:00	38.99	39.00	38.99	+0.02	1	4432
10:01:00	38.99	39.00	39.00	+0.03	1	4431
10:00:57	38.99	39.00	39.00	+0.03	1	4430
10:00:50	38.98	38.99	38.99	+0.02	1	4429
10:00:43	38.98	39.00	39.00	+0.03	1	4428
10:00:40	38.98	39.00	39.00	+0.03	1	4427
10:00:34	38.98	39.00	39.00	+0.03	1	4426
10:00:30	38.98	39.00	39.00	+0.03	1	4425
10:00:27	38.98	39.00	38.98	+0.01	2	4424
10:00:20	38.98	38.99	38.99	+0.02	1	4422
10:00:10	38.98	38.99	38.99	+0.02	1	4421
10:00:06	38.98	38.99	38.99	+0.02	1	4420
10:00:04	38.98	38.99	38.99	+0.02	1	4419
10:00:00	38.98	38.99	38.99	+0.02	1	4418
09:59:54	38.98	38.99	38.98	+0.01	1	4417
09:59:48	38.98	38.99	38.99	+0.02	1	4416
09:59:44	38.98	38.99	38.98	+0.01	1	4415
09:59:37	38.98	38.99	38.99	+0.02	1	4414
09:59:33	38.98	38.99	38.99	+0.02	5	4413
09:59:33	38.98	38.99	38.99	+0.02	1	4408
09:59:31	38.98	38.99	38.98	+0.01	1	4407
09:59:12	38.98	38.99	38.99	+0.02	2	4406
09:59:11	38.98	38.99	38.99	+0.02	1	4404
09:59:03	38.98	38.99	38.99	+0.02	1	4403
09:59:00	38.98	38.99	38.99	+0.02	1	4402
09:58:49	38.98	38.99	38.99	+0.02	1	4401
09:58:33	38.98	38.99	38.98	+0.01	1	4400
09:58:31	38.98	38.99	38.99	+0.02	1	4399
09:58:28	38.98	38.99	38.99	+0.02	1	4398
09:58:26	38.98	38.99	38.98	+0.01	1	4397
09:58:19	38.98	38.99	38.98	+0.01	1	4396
09:58:17	38.97	38.98	38.98	+0.01	13	4395
09:58:14	38.97	38.98	38.98	+0.01	1	4382
09:58:10	38.97	38.98	38.98	+0.01	1	4381
09:57:27	38.98	38.99	38.98	+0.01	6	4380
09:57:26	38.98	38.99	38.99	+0.02	1	4374
09:57:25	38.98	38.99	38.99	+0.02	1	4373
09:57:25	38.98	38.99	38.99	+0.02	1	4372
09:56:53	38.98	38.99	38.99	+0.02	1	4371
09:56:46	38.98	38.99	38.98	+0.01	3	4370
09:56:40	38.98	38.99	38.99	+0.02	1	4367
09:56:32	38.98	38.99	38.99	+0.02	1	4366
09:56:21	38.98	38.99	38.99	+0.02	1	4365
09:56:18	38.98	38.99	38.99	+0.02	1	4364
09:56:12	38.99	39.00	38.99	+0.02	1	4363
09:56:07	38.99	39.00	38.99	+0.02	1	4362
09:56:03	38.99	39.00	38.99	+0.02	3	4361
09:55:57	38.99	39.00	39.00	+0.03	1	4358
09:55:52	38.99	39.00	39.00	+0.03	1	4357
09:55:39	38.99	39.00	39.00	+0.03	1	4356
09:55:38	38.99	39.00	39.00	+0.03	1	4355
09:55:36	38.99	39.00	39.00	+0.03	1	4354
09:55:34	38.99	39.00	39.00	+0.03	1	4353
09:55:14	38.99	39.00	39.00	+0.03	1	4352
09:55:12	38.99	39.00	39.00	+0.03	1	4351
09:55:05	38.99	39.00	39.00	+0.03	1	4350
09:54:58	38.99	39.01	39.01	+0.04	1	4349
09:54:51	38.99	39.01	39.01	+0.04	6	4348
09:54:51	38.99	39.00	39.00	+0.03	1	4342
09:54:46	38.99	39.00	39.00	+0.03	1	4341
09:54:46	38.99	39.00	39.00	+0.03	1	4340
09:54:44	38.99	39.00	39.00	+0.03	1	4339
09:54:32	38.99	39.00	39.00	+0.03	20	4338
09:54:19	38.99	39.00	39.00	+0.03	1	4318
09:54:18	38.99	39.00	39.00	+0.03	1	4317
09:54:18	38.99	39.00	39.00	+0.03	1	4316
09:54:06	38.99	39.00	39.00	+0.03	1	4315
09:53:53	38.99	39.01	39.01	+0.04	1	4314
09:53:47	38.99	39.00	39.00	+0.03	66	4313
09:53:41	38.99	39.00	39.00	+0.03	1	4247
09:53:35	38.99	39.00	39.00	+0.03	1	4246
09:53:31	38.99	39.00	39.00	+0.03	1	4245
09:53:12	38.98	39.00	39.00	+0.03	17	4244
09:53:00	38.98	39.00	39.00	+0.03	1	4227
09:53:00	38.98	39.00	39.00	+0.03	1	4226
09:52:52	38.98	38.99	38.99	+0.02	2	4225
09:52:47	38.98	38.99	38.99	+0.02	1	4223
09:52:46	38.98	38.99	38.98	+0.01	30	4222
09:52:45	38.98	38.99	38.99	+0.02	9	4192
09:52:44	38.98	39.00	39.00	+0.03	1	4183
09:52:28	38.98	39.00	39.00	+0.03	1	4182
09:52:24	38.98	39.00	38.98	+0.01	1	4181
09:52:24	38.98	39.00	39.00	+0.03	1	4180
09:52:22	38.98	39.00	39.00	+0.03	15	4179
09:52:13	38.98	38.99	39.00	+0.03	1	4164
09:52:13	38.98	38.99	38.99	+0.02	1	4163
09:52:10	38.98	39.00	39.00	+0.03	4	4162
09:52:07	38.98	39.00	39.00	+0.03	1	4158
09:51:57	38.98	39.00	39.00	+0.03	1	4157
09:51:53	38.98	39.00	39.00	+0.03	1	4156
09:51:48	39.00	39.01	39.00	+0.03	8	4155
09:51:47	39.00	39.01	39.00	+0.03	1	4147
09:51:40	39.00	39.01	39.00	+0.03	2	4146
09:51:38	39.00	39.01	39.00	+0.03	1	4144
09:51:33	38.98	39.00	39.00	+0.03	10	4143
09:51:14	38.98	39.00	39.00	+0.03	1	4133
09:51:11	38.98	39.00	39.00	+0.03	3	4132
09:51:10	38.98	39.00	39.00	+0.03	1	4129
09:51:07	38.98	39.00	39.00	+0.03	1	4128
09:51:02	38.98	39.00	39.00	+0.03	1	4127
09:50:47	38.98	39.00	39.00	+0.03	1	4126
09:50:41	39.00	39.01	39.00	+0.03	1	4125
09:50:36	39.00	39.01	39.00	+0.03	1	4124
09:50:29	39.00	39.01	39.01	+0.04	1	4123
09:50:23	38.98	39.01	39.01	+0.04	1	4122
09:50:21	38.98	39.01	39.01	+0.04	1	4121
09:50:04	38.98	39.01	39.01	+0.04	1	4120
09:50:04	38.98	39.01	38.98	+0.01	4	4119
09:49:41	38.98	39.01	39.01	+0.04	1	4115
09:49:40	38.98	39.01	39.01	+0.04	2	4114
09:49:36	38.98	39.01	39.01	+0.04	47	4112
09:49:36	38.98	39.00	39.00	+0.03	1	4065
09:49:36	38.98	39.01	38.98	+0.01	5	4064
09:49:35	38.98	39.00	39.00	+0.03	21	4059
09:49:29	38.98	39.00	39.00	+0.03	1	4038
09:49:28	38.98	39.00	39.00	+0.03	1	4037
09:49:12	38.98	39.00	39.00	+0.03	1	4036
09:49:12	38.98	39.00	39.00	+0.03	1	4035
09:49:09	38.98	39.00	39.00	+0.03	1	4034
09:48:49	38.98	39.00	39.00	+0.03	1	4033
09:48:36	38.98	39.00	39.00	+0.03	14	4032
09:48:35	38.98	39.00	39.00	+0.03	1	4018
09:48:35	38.98	39.00	39.00	+0.03	1	4017
09:48:34	38.98	39.00	39.00	+0.03	5	4016
09:48:31	38.98	39.00	39.00	+0.03	1	4011
09:48:18	38.97	39.00	39.00	+0.03	1	4010
09:48:12	38.97	39.00	39.00	+0.03	1	4009
09:48:02	38.97	39.00	39.00	+0.03	1	4008
09:47:58	38.97	39.00	39.00	+0.03	1	4007
09:47:58	38.97	39.00	39.00	+0.03	1	4006
09:47:54	38.97	38.98	38.98	+0.01	1	4005
09:47:43	38.97	38.98	38.97	0	7	4004
09:47:42	38.97	38.98	38.98	+0.01	1	3997
09:47:38	38.97	38.98	38.98	+0.01	1	3996
09:47:28	38.97	38.98	38.98	+0.01	1	3995
09:47:27	38.98	39.00	38.98	+0.01	6	3994
09:47:27	38.99	39.00	38.98	+0.01	9	3988
09:47:27	38.99	39.00	38.99	+0.02	11	3979
09:47:17	38.99	39.00	39.00	+0.03	1	3968
09:47:15	38.99	39.00	39.00	+0.03	1	3967
09:47:14	38.99	39.00	38.99	+0.02	5	3966
09:47:02	39.00	39.01	39.00	+0.03	1	3961
09:47:02	39.00	39.01	39.00	+0.03	1	3960
09:47:00	39.00	39.01	39.00	+0.03	2	3959
09:46:47	38.99	39.00	39.00	+0.03	2	3957
09:46:46	38.99	39.00	39.00	+0.03	3	3955
09:46:35	39.00	39.01	39.00	+0.03	8	3952
09:46:28	38.99	39.00	39.00	+0.03	1	3944
09:46:22	38.99	39.01	39.01	+0.04	1	3943
09:46:13	38.99	39.00	39.00	+0.03	4	3942
09:46:08	38.99	39.00	39.00	+0.03	1	3938
09:46:00	38.99	39.01	39.01	+0.04	1	3937
09:45:56	39.00	39.01	39.00	+0.03	1	3936
09:45:54	38.99	39.00	39.00	+0.03	1	3935
09:45:51	38.99	39.00	39.00	+0.03	29	3934
09:45:41	38.99	39.00	39.00	+0.03	1	3905
09:45:24	38.99	39.00	39.00	+0.03	1	3904
09:45:23	38.99	39.00	39.00	+0.03	1	3903
09:45:23	38.99	39.00	39.00	+0.03	3	3902
09:45:20	38.99	39.00	39.00	+0.03	3	3899
09:45:16	38.99	39.00	39.00	+0.03	1	3896
09:45:09	38.99	39.00	39.00	+0.03	1	3895
09:45:03	38.99	39.00	39.00	+0.03	1	3894
09:44:59	38.99	39.00	39.00	+0.03	10	3893
09:44:56	38.99	39.00	39.00	+0.03	1	3883
09:44:54	38.99	39.00	39.00	+0.03	1	3882
09:44:50	38.99	39.00	39.00	+0.03	2	3881
09:44:47	38.99	39.00	39.00	+0.03	3	3879
09:44:47	38.99	39.00	39.00	+0.03	1	3876
09:44:43	38.99	39.00	39.00	+0.03	1	3875
09:44:42	38.99	39.00	39.00	+0.03	2	3874
09:44:19	38.99	39.01	39.01	+0.04	3	3872
09:44:14	38.99	39.00	39.00	+0.03	10	3869
09:44:12	39.00	39.01	39.00	+0.03	2	3859
09:44:07	38.99	39.00	39.00	+0.03	1	3857
09:44:00	38.99	39.00	39.00	+0.03	1	3856
09:43:56	39.00	39.01	39.00	+0.03	1	3855
09:43:49	39.00	39.01	39.01	+0.04	1	3854
09:43:26	38.99	39.01	39.01	+0.04	1	3853
09:43:19	38.99	39.00	39.00	+0.03	13	3852
09:43:19	38.99	39.00	39.00	+0.03	1	3839
09:43:18	38.99	39.00	39.00	+0.03	5	3838
09:43:17	38.99	39.00	39.00	+0.03	1	3833
09:43:11	38.99	39.00	39.00	+0.03	1	3832
09:43:03	38.99	39.00	39.00	+0.03	1	3831
09:42:57	38.99	39.00	39.00	+0.03	1	3830
09:42:52	38.99	39.00	39.00	+0.03	188	3829
09:42:52	38.99	39.00	39.00	+0.03	44	3641
09:42:52	38.99	39.00	39.00	+0.03	100	3597
09:42:51	38.99	39.00	39.00	+0.03	7	3497
09:42:51	38.99	39.00	38.99	+0.02	1	3490
09:42:49	38.99	39.00	39.00	+0.03	12	3489
09:42:48	38.99	39.00	39.00	+0.03	1	3477
09:42:45	38.99	39.00	39.00	+0.03	4	3476
09:42:44	38.99	39.00	38.99	+0.02	5	3472
09:42:39	38.99	39.00	39.00	+0.03	6	3467
09:42:38	38.99	39.00	39.00	+0.03	3	3461
09:42:33	38.99	39.00	39.00	+0.03	1	3458
09:42:29	38.99	39.00	39.00	+0.03	2	3457
09:42:27	38.99	39.00	39.00	+0.03	6	3455
09:42:25	38.99	39.00	39.00	+0.03	2	3449
09:42:24	38.99	39.00	39.00	+0.03	1	3447
09:42:22	38.99	39.00	39.00	+0.03	2	3446
09:42:19	38.99	39.00	39.00	+0.03	10	3444
09:42:07	38.99	39.00	39.00	+0.03	1	3434
09:42:02	38.99	39.00	39.00	+0.03	12	3433
09:41:58	38.99	39.00	39.00	+0.03	1	3421
09:41:57	38.99	39.00	39.00	+0.03	1	3420
09:41:53	38.99	39.00	39.00	+0.03	1	3419
09:41:51	38.99	39.00	38.99	+0.02	4	3418
09:41:45	38.99	39.00	39.00	+0.03	1	3414
09:41:34	38.99	39.00	39.00	+0.03	1	3413
09:41:31	38.99	39.00	39.00	+0.03	1	3412
09:41:31	38.99	39.00	39.00	+0.03	1	3411
09:41:28	38.99	39.00	38.99	+0.02	1	3410
09:41:24	38.99	39.00	38.99	+0.02	2	3409
09:41:21	38.99	39.00	39.00	+0.03	2	3407
09:41:08	38.99	39.00	39.00	+0.03	1	3405
09:41:00	38.99	39.00	38.99	+0.02	2	3404
09:40:59	38.99	39.00	39.00	+0.03	1	3402
09:40:59	38.99	39.00	38.99	+0.02	4	3401
09:40:54	38.99	39.00	38.99	+0.02	1	3397
09:40:52	38.99	39.00	38.99	+0.02	1	3396
09:40:51	38.99	39.00	39.00	+0.03	1	3395
09:40:48	38.99	39.00	38.99	+0.02	1	3394
09:40:42	38.99	39.00	38.99	+0.02	3	3393
09:40:42	38.99	39.00	38.99	+0.02	1	3390
09:40:38	38.99	39.00	39.00	+0.03	1	3389
09:40:29	38.99	39.00	38.99	+0.02	2	3388
09:40:27	38.99	39.00	39.00	+0.03	2	3386
09:40:15	38.99	39.00	39.00	+0.03	1	3384
09:40:14	38.99	39.00	39.00	+0.03	1	3383
09:40:11	38.99	39.00	39.00	+0.03	1	3382
09:40:11	38.99	39.00	38.99	+0.02	2	3381
09:40:10	38.99	39.00	38.99	+0.02	2	3379
09:40:10	38.99	39.00	38.99	+0.02	3	3377
09:40:08	38.99	39.00	38.99	+0.02	1	3374
09:39:47	38.94	38.99	38.99	+0.02	60	3373
09:39:45	38.94	38.99	38.99	+0.02	1	3313
09:39:45	38.94	38.99	38.99	+0.02	1	3312
09:39:44	38.94	38.99	38.99	+0.02	3	3311
09:39:36	38.97	38.99	38.99	+0.02	1	3308
09:39:33	38.97	38.98	38.98	+0.01	19	3307
09:39:25	38.97	38.98	38.98	+0.01	1	3288
09:39:10	38.94	38.97	38.97	0	21	3287
09:39:10	38.94	38.95	38.95	-0.02	3	3266
09:39:06	38.94	38.96	38.96	-0.01	2	3263
09:39:06	38.94	38.95	38.95	-0.02	18	3261
09:38:59	38.94	38.95	38.94	-0.03	1	3243
09:38:52	38.94	38.95	38.95	-0.02	1	3242
09:38:49	38.94	38.95	38.94	-0.03	2	3241
09:38:38	38.94	38.95	38.95	-0.02	1	3239
09:38:37	38.94	38.95	38.95	-0.02	1	3238
09:38:28	38.94	38.95	38.94	-0.03	20	3237
09:38:19	38.94	38.95	38.95	-0.02	1	3217
09:38:05	38.93	38.95	38.93	-0.04	1	3216
09:38:04	38.93	38.95	38.95	-0.02	2	3215
09:38:02	38.93	38.95	38.95	-0.02	1	3213
09:37:59	38.93	38.95	38.95	-0.02	1	3212
09:37:55	38.93	38.95	38.95	-0.02	1	3211
09:37:51	38.93	38.95	38.95	-0.02	1	3210
09:37:47	38.93	38.95	38.95	-0.02	1	3209
09:37:32	38.93	38.95	38.95	-0.02	1	3208
09:37:29	38.93	38.95	38.95	-0.02	2	3207
09:37:11	38.93	38.95	38.95	-0.02	1	3205
09:37:10	38.94	38.95	38.94	-0.03	1	3204
09:37:06	38.94	38.95	38.95	-0.02	1	3203
09:37:03	38.94	38.95	38.95	-0.02	1	3202
09:37:02	38.94	38.95	38.95	-0.02	1	3201
09:36:58	38.93	38.95	38.93	-0.04	1	3200
09:36:57	38.93	38.95	38.95	-0.02	1	3199
09:36:52	38.93	38.95	38.95	-0.02	2	3198
09:36:46	38.93	38.95	38.93	-0.04	4	3196
09:36:26	38.93	38.95	38.95	-0.02	1	3192
09:36:17	38.93	38.95	38.95	-0.02	1	3191
09:36:14	38.93	38.95	38.93	-0.04	20	3190
09:36:13	38.93	38.94	38.94	-0.03	1	3170
09:36:08	38.93	38.94	38.93	-0.04	6	3169
09:36:02	38.93	38.94	38.94	-0.03	2	3163
09:36:02	38.93	38.94	38.94	-0.03	1	3161
09:35:52	38.93	38.94	38.94	-0.03	1	3160
09:35:50	38.93	38.94	38.93	-0.04	2	3159
09:35:45	38.93	38.94	38.94	-0.03	1	3157
09:35:37	38.94	38.95	38.94	-0.03	7	3156
09:35:30	38.94	38.95	38.95	-0.02	4	3149
09:35:29	38.94	38.95	38.95	-0.02	1	3145
09:35:23	38.94	38.95	38.95	-0.02	1	3144
09:35:20	38.94	38.95	38.95	-0.02	1	3143
09:35:20	38.94	38.95	38.95	-0.02	1	3142
09:35:18	38.94	38.95	38.95	-0.02	1	3141
09:35:17	38.94	38.95	38.94	-0.03	1	3140
09:35:17	38.94	38.95	38.94	-0.03	2	3139
09:35:12	38.94	38.95	38.94	-0.03	1	3137
09:35:10	38.94	38.95	38.95	-0.02	1	3136
09:35:09	38.94	38.95	38.94	-0.03	1	3135
09:35:09	38.94	38.95	38.95	-0.02	10	3134
09:35:01	38.93	38.94	38.94	-0.03	2	3124
09:34:58	38.93	38.94	38.93	-0.04	1	3122
09:34:42	38.93	38.95	38.95	-0.02	1	3121
09:34:40	38.94	38.95	38.94	-0.03	1	3120
09:34:33	38.94	38.95	38.95	-0.02	10	3119
09:34:27	38.94	38.95	38.95	-0.02	1	3109
09:34:26	38.94	38.95	38.95	-0.02	1	3108
09:34:24	38.94	38.95	38.95	-0.02	2	3107
09:34:11	38.93	38.94	38.95	-0.02	1	3105
09:34:11	38.93	38.94	38.94	-0.03	1	3104
09:33:55	38.93	38.94	38.94	-0.03	1	3103
09:33:50	38.93	38.94	38.94	-0.03	1	3102
09:33:36	38.90	38.93	38.93	-0.04	3	3101
09:33:34	38.90	38.93	38.93	-0.04	1	3098
09:33:26	38.90	38.93	38.93	-0.04	1	3097
09:33:22	38.90	38.93	38.93	-0.04	4	3096
09:33:09	38.89	38.90	38.95	-0.02	23	3092
09:33:09	38.89	38.90	38.94	-0.03	103	3069
09:33:09	38.89	38.90	38.93	-0.04	4	2966
09:33:09	38.89	38.90	38.92	-0.05	57	2962
09:33:09	38.89	38.90	38.90	-0.07	1	2905
09:33:08	38.89	38.90	38.90	-0.07	1	2904
09:33:07	38.89	38.90	38.90	-0.07	1	2903
09:33:02	38.90	38.92	38.90	-0.07	3	2902
09:32:54	38.90	38.92	38.92	-0.05	31	2899
09:32:45	38.90	38.92	38.92	-0.05	1	2868
09:32:42	38.90	38.92	38.90	-0.07	1	2867
09:32:41	38.90	38.92	38.92	-0.05	1	2866
09:32:33	38.90	38.92	38.92	-0.05	1	2865
09:32:29	38.90	38.92	38.90	-0.07	1	2864
09:32:25	38.90	38.92	38.90	-0.07	1	2863
09:32:25	38.90	38.92	38.90	-0.07	1	2862
09:32:22	38.89	38.90	38.90	-0.07	2	2861
09:32:21	38.89	38.90	38.90	-0.07	1	2859
09:32:12	38.89	38.90	38.90	-0.07	1	2858
09:32:10	38.89	38.90	38.90	-0.07	1	2857
09:32:09	38.89	38.90	38.89	-0.08	1	2856
09:32:01	38.89	38.92	38.92	-0.05	1	2855
09:31:54	38.89	38.90	38.90	-0.07	1	2854
09:31:50	38.89	38.90	38.89	-0.08	2	2853
09:31:48	38.89	38.90	38.90	-0.07	1	2851
09:31:41	38.89	38.90	38.89	-0.08	1	2850
09:31:36	38.89	38.92	38.89	-0.08	1	2849
09:31:34	38.89	38.91	38.91	-0.06	1	2848
09:31:30	38.89	38.91	38.88	-0.09	1	2847
09:31:30	38.89	38.91	38.89	-0.08	1	2846
09:31:29	38.88	38.89	38.91	-0.06	13	2845
09:31:29	38.88	38.89	38.89	-0.08	1	2832
09:31:27	38.88	38.90	38.90	-0.07	56	2831
09:31:27	38.88	38.89	38.89	-0.08	20	2775
09:31:22	38.88	38.89	38.89	-0.08	22	2755
09:31:21	38.88	38.89	38.89	-0.08	4	2733
09:31:21	38.88	38.89	38.89	-0.08	1	2729
09:30:59	38.88	38.89	38.89	-0.08	1	2728
09:30:58	38.88	38.89	38.89	-0.08	1	2727
09:30:58	38.88	38.89	38.89	-0.08	1	2726
09:30:58	38.88	38.89	38.88	-0.09	6	2725
09:30:55	38.88	38.89	38.89	-0.08	1	2719
09:30:55	38.88	38.89	38.89	-0.08	1	2718
09:30:55	38.88	38.89	38.89	-0.08	1	2717
09:30:54	38.88	38.89	38.88	-0.09	5	2716
09:30:47	38.88	38.89	38.89	-0.08	1	2711
09:30:45	38.88	38.89	38.89	-0.08	4	2710
09:30:38	38.88	38.89	38.88	-0.09	5	2706
09:30:37	38.88	38.89	38.88	-0.09	1	2701
09:30:37	38.88	38.89	38.89	-0.08	1	2700
09:30:29	38.88	38.89	38.89	-0.08	1	2699
09:30:28	38.88	38.89	38.88	-0.09	1	2698
09:30:28	38.88	38.89	38.89	-0.08	4	2697
09:30:27	38.88	38.89	38.89	-0.08	1	2693
09:30:14	38.89	38.90	38.89	-0.08	19	2692
09:30:08	38.89	38.90	38.89	-0.08	32	2673
09:30:02	38.89	38.90	38.90	-0.07	1	2641
09:30:01	38.89	38.90	38.90	-0.07	1	2640
09:30:00	38.89	38.90	38.90	-0.07	1	2639
09:29:53	38.89	38.90	38.90	-0.07	5	2638
09:29:48	38.89	38.90	38.90	-0.07	1	2633
09:29:47	38.89	38.90	38.90	-0.07	1	2632
09:29:42	38.89	38.90	38.90	-0.07	1	2631
09:29:34	38.89	38.90	38.90	-0.07	1	2630
09:29:32	38.89	38.90	38.89	-0.08	5	2629
09:29:30	38.89	38.90	38.90	-0.07	1	2624
09:29:22	38.89	38.90	38.90	-0.07	4	2623
09:29:21	38.89	38.90	38.90	-0.07	1	2619
09:29:17	38.89	38.90	38.89	-0.08	10	2618
09:29:16	38.89	38.90	38.89	-0.08	5	2608
09:29:09	38.89	38.90	38.90	-0.07	1	2603
09:29:09	38.89	38.90	38.90	-0.07	1	2602
09:29:01	38.90	38.91	38.90	-0.07	1	2601
09:28:49	38.90	38.91	38.90	-0.07	1	2600
09:28:48	38.90	38.91	38.90	-0.07	1	2599
09:28:43	38.89	38.90	38.90	-0.07	3	2598
09:28:42	38.89	38.90	38.90	-0.07	1	2595
09:28:39	38.89	38.90	38.90	-0.07	1	2594
09:28:37	38.89	38.90	38.89	-0.08	1	2593
09:28:34	38.89	38.90	38.89	-0.08	1	2592
09:28:31	38.89	38.90	38.89	-0.08	1	2591
09:28:29	38.89	38.90	38.89	-0.08	1	2590
09:28:29	38.89	38.90	38.90	-0.07	20	2589
09:28:24	38.89	38.90	38.89	-0.08	1	2569
09:28:19	38.89	38.90	38.89	-0.08	2	2568
09:28:18	38.89	38.90	38.90	-0.07	1	2566
09:28:16	38.89	38.90	38.90	-0.07	1	2565
09:28:11	38.89	38.90	38.90	-0.07	1	2564
09:28:04	38.89	38.90	38.90	-0.07	1	2563
09:28:03	38.89	38.90	38.89	-0.08	5	2562
09:28:01	38.89	38.90	38.89	-0.08	1	2557
09:28:00	38.89	38.90	38.90	-0.07	2	2556
09:27:58	38.89	38.90	38.89	-0.08	1	2554
09:27:52	38.90	38.91	38.90	-0.07	6	2553
09:27:47	38.90	38.91	38.91	-0.06	1	2547
09:27:38	38.90	38.91	38.90	-0.07	20	2546
09:27:36	38.90	38.91	38.91	-0.06	1	2526
09:27:34	38.90	38.91	38.91	-0.06	1	2525
09:27:31	38.90	38.91	38.91	-0.06	2	2524
09:27:25	38.90	38.91	38.91	-0.06	1	2522
09:27:24	38.90	38.91	38.90	-0.07	14	2521
09:27:23	38.90	38.91	38.90	-0.07	1	2507
09:27:23	38.90	38.91	38.90	-0.07	1	2506
09:27:23	38.90	38.91	38.91	-0.06	1	2505
09:27:20	38.90	38.91	38.90	-0.07	1	2504
09:27:20	38.90	38.91	38.90	-0.07	2	2503
09:27:20	38.90	38.91	38.90	-0.07	30	2501
09:27:11	38.90	38.91	38.90	-0.07	1	2471
09:26:55	38.90	38.91	38.90	-0.07	5	2470
09:26:40	38.90	38.91	38.90	-0.07	19	2465
09:26:38	38.90	38.91	38.90	-0.07	1	2446
09:26:30	38.90	38.91	38.91	-0.06	1	2445
09:26:30	38.90	38.91	38.91	-0.06	1	2444
09:26:29	38.90	38.91	38.90	-0.07	1	2443
09:26:27	38.90	38.91	38.90	-0.07	2	2442
09:26:13	38.90	38.91	38.90	-0.07	2	2440
09:26:08	38.90	38.91	38.91	-0.06	1	2438
09:26:06	38.90	38.91	38.91	-0.06	1	2437
09:26:03	38.90	38.91	38.91	-0.06	1	2436
09:25:55	38.90	38.91	38.91	-0.06	5	2435
09:25:47	38.90	38.91	38.91	-0.06	1	2430
09:25:45	38.91	38.92	38.91	-0.06	3	2429
09:25:42	38.90	38.91	38.91	-0.06	2	2426
09:25:37	38.90	38.91	38.91	-0.06	1	2424
09:25:31	38.91	38.92	38.91	-0.06	5	2423
09:25:23	38.91	38.93	38.93	-0.04	1	2418
09:25:15	38.91	38.93	38.93	-0.04	1	2417
09:25:09	38.91	38.93	38.93	-0.04	1	2416
09:24:52	38.91	38.93	38.93	-0.04	1	2415
09:24:51	38.91	38.93	38.91	-0.06	4	2414
09:24:44	38.91	38.93	38.93	-0.04	1	2410
09:24:43	38.91	38.93	38.93	-0.04	1	2409
09:24:23	38.90	38.93	38.93	-0.04	10	2408
09:24:17	38.90	38.93	38.93	-0.04	1	2398
09:24:13	38.90	38.93	38.93	-0.04	1	2397
09:24:12	38.90	38.93	38.90	-0.07	5	2396
09:24:09	38.90	38.93	38.93	-0.04	1	2391
09:23:52	38.90	38.91	38.91	-0.06	2	2390
09:23:51	38.90	38.91	38.91	-0.06	1	2388
09:23:49	38.90	38.92	38.92	-0.05	6	2387
09:23:49	38.90	38.92	38.92	-0.05	10	2381
09:23:45	38.91	38.92	38.91	-0.06	1	2371
09:23:39	38.92	38.94	38.92	-0.05	2	2370
09:23:31	38.90	38.92	38.92	-0.05	23	2368
09:23:11	38.94	38.95	38.94	-0.03	1	2345
09:23:10	38.90	38.91	38.91	-0.06	1	2344
09:23:01	38.91	38.93	38.91	-0.06	19	2343
09:22:59	38.91	38.93	38.93	-0.04	1	2324
09:22:59	38.92	38.95	38.92	-0.05	11	2323
09:22:58	38.92	38.94	38.94	-0.03	1	2312
09:22:57	38.93	38.95	38.93	-0.04	17	2311
09:22:56	38.94	38.95	38.94	-0.03	10	2294
09:22:56	38.94	38.95	38.95	-0.02	1	2284
09:22:42	38.94	38.95	38.95	-0.02	1	2283
09:22:41	38.94	38.95	38.95	-0.02	2	2282
09:22:38	38.94	38.95	38.95	-0.02	1	2280
09:22:36	38.94	38.95	38.95	-0.02	1	2279
09:22:28	38.95	38.97	38.95	-0.02	1	2278
09:22:17	38.95	38.98	38.95	-0.02	1	2277
09:22:17	38.96	38.98	38.96	-0.01	1	2276
09:22:12	38.97	38.98	38.97	0	7	2275
09:22:12	38.95	38.97	38.97	0	3	2268
09:22:05	38.95	38.98	38.98	+0.01	1	2265
09:22:05	38.95	38.97	38.97	0	1	2264
09:21:57	38.97	38.98	38.97	0	1	2263
09:21:53	38.95	38.98	38.95	-0.02	2	2262
09:21:52	38.96	38.98	38.95	-0.02	10	2260
09:21:52	38.96	38.98	38.96	-0.01	2	2250
09:21:49	38.97	38.98	38.97	0	1	2248
09:21:49	38.95	38.97	38.97	0	9	2247
09:21:43	38.95	38.97	38.97	0	2	2238
09:21:43	38.95	38.97	38.97	0	1	2236
09:21:42	38.95	38.97	38.97	0	1	2235
09:21:39	38.95	38.97	38.97	0	1	2234
09:21:25	38.95	38.97	38.97	0	1	2233
09:21:12	38.95	38.98	38.98	+0.01	1	2232
09:21:09	38.95	38.98	38.98	+0.01	4	2231
09:21:06	38.97	38.98	38.97	0	15	2227
09:20:58	38.97	38.98	38.98	+0.01	1	2212
09:20:57	38.97	38.98	38.98	+0.01	1	2211
09:20:43	38.98	38.99	38.98	+0.01	1	2210
09:20:32	38.98	38.99	38.98	+0.01	4	2209
09:20:31	38.95	38.99	38.99	+0.02	2	2205
09:20:30	38.96	38.99	38.96	-0.01	1	2203
09:20:30	38.97	38.99	38.97	0	26	2202
09:20:26	38.98	38.99	38.98	+0.01	19	2176
09:20:23	38.98	38.99	38.99	+0.02	1	2157
09:20:19	38.98	38.99	38.99	+0.02	1	2156
09:20:05	38.98	38.99	38.99	+0.02	2	2155
09:20:05	38.98	38.99	38.99	+0.02	1	2153
09:19:59	38.98	38.99	38.99	+0.02	1	2152
09:19:52	38.98	38.99	38.99	+0.02	1	2151
09:19:46	38.98	38.99	38.99	+0.02	1	2150
09:19:44	38.98	38.99	38.99	+0.02	1	2149
09:19:35	38.98	38.99	38.99	+0.02	2	2148
09:19:26	38.98	38.99	38.99	+0.02	1	2146
09:18:46	38.98	38.99	38.99	+0.02	1	2145
09:18:43	38.98	38.99	38.99	+0.02	1	2144
09:18:40	38.98	38.99	38.99	+0.02	1	2143
09:18:37	38.98	38.99	38.99	+0.02	1	2142
09:18:33	38.97	38.99	38.99	+0.02	1	2141
09:18:27	38.97	38.99	38.99	+0.02	1	2140
09:18:20	38.98	38.99	38.97	0	1	2139
09:18:20	38.98	38.99	38.98	+0.01	1	2138
09:18:06	38.96	38.98	38.98	+0.01	5	2137
09:18:01	38.96	38.97	38.97	0	3	2132
09:17:48	38.95	38.97	38.97	0	17	2129
09:17:48	38.95	38.96	38.96	-0.01	3	2112
09:17:47	38.96	38.97	38.96	-0.01	3	2109
09:17:38	38.95	38.96	38.96	-0.01	2	2106
09:17:22	38.95	38.97	38.95	-0.02	1	2104
09:17:10	38.95	38.97	38.97	0	1	2103
09:16:43	38.93	38.95	38.95	-0.02	1	2102
09:16:34	38.93	38.95	38.95	-0.02	1	2101
09:16:33	38.94	38.95	38.93	-0.04	9	2100
09:16:33	38.94	38.95	38.94	-0.03	1	2091
09:16:32	38.94	38.95	38.95	-0.02	1	2090
09:16:16	38.93	38.95	38.95	-0.02	1	2089
09:16:13	38.93	38.95	38.97	0	5	2088
09:16:13	38.93	38.95	38.95	-0.02	2	2083
09:16:10	38.93	38.95	38.95	-0.02	1	2081
09:16:06	38.93	38.95	38.95	-0.02	1	2080
09:15:57	38.93	38.94	38.95	-0.02	1	2079
09:15:57	38.93	38.94	38.94	-0.03	1	2078
09:15:55	38.94	38.95	38.93	-0.04	2	2077
09:15:55	38.94	38.95	38.94	-0.03	1	2075
09:15:54	38.94	38.95	38.95	-0.02	1	2074
09:15:51	38.94	38.95	38.95	-0.02	3	2073
09:15:46	38.93	38.95	38.95	-0.02	6	2070
09:15:44	38.93	38.95	38.95	-0.02	1	2064
09:15:43	38.93	38.95	38.95	-0.02	2	2063
09:15:41	38.94	38.95	38.94	-0.03	1	2061
09:15:37	38.94	38.95	38.95	-0.02	10	2060
09:15:30	38.92	38.94	38.94	-0.03	1	2050
09:15:27	38.92	38.95	38.95	-0.02	1	2049
09:15:25	38.92	38.94	38.94	-0.03	70	2048
09:15:21	38.92	38.93	38.93	-0.04	2	1978
09:15:21	38.93	38.94	38.93	-0.04	4	1976
09:15:21	38.93	38.94	38.93	-0.04	1	1972
09:15:19	38.92	38.94	38.94	-0.03	1	1971
09:15:16	38.92	38.93	38.93	-0.04	4	1970
09:15:15	38.92	38.93	38.93	-0.04	1	1966
09:15:13	38.92	38.93	38.92	-0.05	15	1965
09:15:03	38.92	38.93	38.93	-0.04	2	1950
09:15:01	38.92	38.94	38.94	-0.03	1	1948
09:14:52	38.92	38.93	38.94	-0.03	9	1947
09:14:52	38.92	38.93	38.93	-0.04	1	1938
09:14:46	38.92	38.93	38.93	-0.04	1	1937
09:14:36	38.91	38.94	38.94	-0.03	5	1936
09:14:33	38.92	38.94	38.92	-0.05	2	1931
09:14:28	38.91	38.94	38.94	-0.03	1	1929
09:14:26	38.91	38.94	38.94	-0.03	3	1928
09:14:23	38.91	38.94	38.94	-0.03	4	1925
09:14:21	38.91	38.94	38.94	-0.03	1	1921
09:14:16	38.92	38.94	38.94	-0.03	3	1920
09:14:08	38.92	38.94	38.94	-0.03	1	1917
09:13:58	38.92	38.95	38.95	-0.02	1	1916
09:13:48	38.92	38.93	38.93	-0.04	1	1915
09:13:34	38.92	38.95	38.95	-0.02	3	1914
09:13:15	38.91	38.95	38.95	-0.02	1	1911
09:13:15	38.91	38.95	38.95	-0.02	1	1910
09:13:00	38.91	38.95	38.91	-0.06	1	1909
09:12:47	38.90	38.91	38.91	-0.06	3	1908
09:12:45	38.90	38.91	38.91	-0.06	15	1905
09:12:43	38.90	38.91	38.91	-0.06	1	1890
09:12:42	38.90	38.91	38.91	-0.06	1	1889
09:12:41	38.90	38.91	38.91	-0.06	1	1888
09:12:33	38.91	38.95	38.91	-0.06	6	1887
09:12:22	38.91	38.95	38.91	-0.06	5	1881
09:12:22	38.91	38.95	38.95	-0.02	1	1876
09:12:09	38.90	38.91	38.91	-0.06	1	1875
09:12:08	38.90	38.91	38.91	-0.06	1	1874
09:12:08	38.90	38.91	38.90	-0.07	2	1873
09:12:07	38.90	38.91	38.91	-0.06	1	1871
09:12:03	38.90	38.91	38.91	-0.06	1	1870
09:12:02	38.90	38.91	38.90	-0.07	5	1869
09:12:01	38.90	38.91	38.91	-0.06	1	1864
09:11:51	38.91	38.96	38.91	-0.06	1	1863
09:11:46	38.91	38.97	38.91	-0.06	1	1862
09:11:30	38.91	38.97	38.91	-0.06	1	1861
09:11:29	38.90	38.97	38.97	0	1	1860
09:11:23	38.91	38.97	38.91	-0.06	1	1859
09:10:20	38.91	38.99	38.99	+0.02	1	1858
09:10:07	38.89	38.90	39.00	+0.03	108	1857
09:10:07	38.89	38.90	38.99	+0.02	21	1749
09:10:07	38.89	38.90	38.98	+0.01	1	1728
09:10:07	38.89	38.90	38.97	0	49	1727
09:10:07	38.89	38.90	38.96	-0.01	1	1678
09:10:07	38.89	38.90	38.95	-0.02	52	1677
09:10:07	38.89	38.90	38.94	-0.03	2	1625
09:10:07	38.89	38.90	38.93	-0.04	9	1623
09:10:07	38.89	38.90	38.90	-0.07	10	1614
09:10:06	38.89	38.90	38.90	-0.07	1	1604
09:09:58	38.89	38.90	38.89	-0.08	1	1603
09:09:56	38.89	38.90	38.90	-0.07	1	1602
09:09:53	38.90	38.93	38.90	-0.07	3	1601
09:09:51	38.90	38.93	38.90	-0.07	2	1598
09:09:49	38.90	38.91	38.91	-0.06	2	1596
09:09:45	38.90	38.91	38.90	-0.07	1	1594
09:09:42	38.89	38.91	38.89	-0.08	1	1593
09:09:40	38.89	38.90	38.90	-0.07	1	1592
09:09:33	38.90	38.91	38.90	-0.07	1	1591
09:09:29	38.89	38.91	38.91	-0.06	1	1590
09:09:28	38.90	38.91	38.90	-0.07	5	1589
09:09:25	38.91	38.93	38.91	-0.06	1	1584
09:09:16	38.89	38.90	38.90	-0.07	14	1583
09:09:16	38.91	38.93	38.90	-0.07	58	1569
09:09:16	38.91	38.93	38.91	-0.06	3	1511
09:08:58	38.90	38.93	38.90	-0.07	20	1508
09:08:58	38.90	38.91	38.92	-0.05	2	1488
09:08:58	38.90	38.91	38.91	-0.06	1	1486
09:08:51	38.90	38.92	38.90	-0.07	1	1485
09:08:51	38.90	38.92	38.92	-0.05	1	1484
09:08:50	38.90	38.92	38.92	-0.05	1	1483
09:08:50	38.90	38.92	38.92	-0.05	1	1482
09:08:49	38.90	38.92	38.90	-0.07	1	1481
09:08:46	38.90	38.92	38.90	-0.07	10	1480
09:08:38	38.90	38.91	38.91	-0.06	3	1470
09:08:32	38.90	38.91	38.90	-0.07	10	1467
09:08:31	38.90	38.91	38.90	-0.07	2	1457
09:08:31	38.90	38.91	38.91	-0.06	5	1455
09:08:29	38.90	38.91	38.91	-0.06	2	1450
09:08:27	38.90	38.91	38.91	-0.06	1	1448
09:08:13	38.90	38.91	38.91	-0.06	1	1447
09:08:12	38.90	38.91	38.91	-0.06	2	1446
09:07:09	38.92	38.95	38.95	-0.02	2	1444
09:07:08	38.92	38.93	38.93	-0.04	1	1442
09:07:07	38.93	38.95	38.93	-0.04	7	1441
09:07:00	38.92	38.93	38.93	-0.04	1	1434
09:06:50	38.93	38.97	38.93	-0.04	3	1433
09:06:48	38.93	38.97	38.93	-0.04	3	1430
09:06:47	38.93	38.96	38.96	-0.01	4	1427
09:06:46	38.95	38.97	38.95	-0.02	2	1423
09:06:37	38.93	38.97	38.97	0	1	1421
09:06:31	38.96	38.97	38.96	-0.01	2	1420
09:06:31	38.93	38.96	38.96	-0.01	3	1418
09:06:24	38.93	38.96	38.96	-0.01	1	1415
09:06:17	38.93	38.97	38.97	0	1	1414
09:06:14	38.93	38.96	38.96	-0.01	2	1413
09:06:13	38.93	38.96	38.96	-0.01	5	1411
09:06:11	38.93	38.96	38.96	-0.01	1	1406
09:06:08	38.93	38.96	38.96	-0.01	10	1405
09:06:02	38.93	38.95	38.95	-0.02	1	1395
09:05:56	38.93	38.96	38.96	-0.01	5	1394
09:05:54	38.93	38.96	38.96	-0.01	1	1389
09:05:53	38.93	38.95	38.95	-0.02	3	1388
09:05:42	38.93	38.97	38.93	-0.04	1	1385
09:05:42	38.93	38.96	38.96	-0.01	5	1384
09:05:36	38.96	38.97	38.96	-0.01	1	1379
09:05:34	38.92	38.96	38.96	-0.01	5	1378
09:05:33	38.92	38.96	38.92	-0.05	1	1373
09:05:31	38.92	38.96	38.96	-0.01	1	1372
09:05:31	38.92	38.93	38.93	-0.04	6	1371
09:05:26	38.93	38.96	38.93	-0.04	1	1365
09:05:19	38.93	38.96	38.96	-0.01	3	1364
09:05:18	38.93	38.96	38.96	-0.01	1	1361
09:05:18	38.93	38.96	38.96	-0.01	1	1360
09:05:16	38.93	38.96	38.96	-0.01	1	1359
09:05:11	38.93	38.96	38.96	-0.01	1	1358
09:05:11	38.94	38.96	38.94	-0.03	4	1357
09:05:11	38.95	38.96	38.95	-0.02	12	1353
09:05:10	38.96	38.98	38.96	-0.01	1	1341
09:05:07	38.95	38.96	38.96	-0.01	1	1340
09:05:01	38.96	38.98	38.96	-0.01	10	1339
09:04:58	38.96	38.98	38.96	-0.01	5	1329
09:04:48	38.96	38.99	38.99	+0.02	1	1324
09:04:46	38.96	38.99	38.96	-0.01	1	1323
09:04:29	38.96	38.99	38.99	+0.02	1	1322
09:04:28	38.96	39.00	39.00	+0.03	1	1321
09:04:27	38.96	39.00	39.00	+0.03	1	1320
09:04:25	38.96	39.00	39.00	+0.03	1	1319
09:04:25	38.96	38.99	38.99	+0.02	1	1318
09:04:14	38.96	39.00	38.96	-0.01	3	1317
09:04:11	38.96	39.00	39.00	+0.03	1	1314
09:04:10	38.96	39.00	39.00	+0.03	1	1313
09:03:46	38.96	39.00	39.00	+0.03	2	1312
09:03:32	38.96	39.00	39.00	+0.03	1	1310
09:03:19	39.00	39.01	39.00	+0.03	1	1309
09:03:18	38.95	39.01	39.01	+0.04	1	1308
09:03:13	38.94	39.00	39.00	+0.03	10	1307
09:03:10	38.95	39.02	38.94	-0.03	1	1297
09:03:10	38.95	39.02	38.95	-0.02	1	1296
09:03:04	38.95	39.02	38.94	-0.03	9	1295
09:03:04	38.95	39.02	38.95	-0.02	4	1286
09:03:02	38.95	39.03	38.95	-0.02	1	1282
09:03:02	38.95	39.02	39.02	+0.05	1	1281
09:02:54	38.95	39.03	39.03	+0.06	1	1280
09:02:54	38.95	39.04	38.95	-0.02	1	1279
09:02:54	38.95	39.03	39.03	+0.06	1	1278
09:02:53	38.95	39.00	39.00	+0.03	5	1277
09:02:51	38.96	39.03	38.95	-0.02	47	1272
09:02:51	38.96	39.03	38.96	-0.01	3	1225
09:02:49	38.96	39.04	38.96	-0.01	1	1222
09:02:49	38.96	39.03	39.03	+0.06	1	1221
09:02:45	38.96	39.03	38.96	-0.01	1	1220
09:02:45	38.96	39.03	39.03	+0.06	1	1219
09:02:43	39.03	39.04	38.97	0	1	1218
09:02:43	39.03	39.04	39.03	+0.06	3	1217
09:02:41	39.03	39.04	39.03	+0.06	1	1214
09:02:41	39.03	39.04	39.04	+0.07	1	1213
09:02:39	39.03	39.04	39.04	+0.07	1	1212
09:02:38	38.96	39.00	39.00	+0.03	4	1211
09:02:36	38.97	39.00	38.97	0	1	1207
09:02:36	38.97	39.00	39.00	+0.03	1	1206
09:02:32	38.97	39.05	38.97	0	1	1205
09:02:32	38.97	39.05	39.05	+0.08	1	1204
09:02:28	38.96	39.06	38.96	-0.01	1	1203
09:02:28	38.96	39.05	39.05	+0.08	1	1202
09:02:23	38.94	39.05	38.94	-0.03	1	1201
09:02:23	38.94	39.00	39.00	+0.03	1	1200
09:02:19	39.00	39.06	39.00	+0.03	1	1199
09:02:19	39.00	39.06	39.06	+0.09	1	1198
09:02:15	39.00	39.06	39.00	+0.03	1	1197
09:02:15	39.00	39.06	39.06	+0.09	1	1196
09:02:12	39.05	39.06	39.05	+0.08	7	1195
09:02:10	39.05	39.06	39.05	+0.08	3	1188
09:02:10	39.05	39.06	39.05	+0.08	1	1185
09:02:10	39.05	39.06	39.06	+0.09	1	1184
09:02:10	39.05	39.06	39.05	+0.08	5	1183
09:02:09	39.02	39.05	39.05	+0.08	35	1178
09:02:09	39.01	39.03	39.03	+0.06	3	1143
09:02:09	38.99	39.02	39.02	+0.05	58	1140
09:02:09	38.99	39.01	39.01	+0.04	4	1082
09:02:09	38.97	39.00	39.00	+0.03	166	1078
09:02:09	38.95	38.99	38.99	+0.02	18	912
09:02:09	38.94	38.98	38.98	+0.01	28	894
09:02:09	38.93	38.97	38.97	0	103	866
09:02:09	38.93	38.97	38.97	0	5	763
09:02:09	38.93	38.96	38.96	-0.01	1	758
09:02:09	38.92	38.95	38.95	-0.02	3	757
09:02:09	38.92	38.95	38.95	-0.02	12	754
09:02:09	38.90	38.92	38.92	-0.05	3	742
09:02:09	--	--	38.90	-0.07	657	739

　

其他人也逛...

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

米家無線吸塵器 mini

MyCard 10000點虛擬點數卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

MyCard 1000點虛擬點數卡

MyCard 3000點虛擬點數卡

PChome 購物儲值50, 000元

MyCard 1490點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

ROG Phone 8 Pro (16/512) 幻影黑

PChome儲值 20, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

中華電信ADR7日上漲0.37美元漲...

【台股盤前】美股平盤法人：台...

我的自選股

即時重大訊息

‧【金屬盤後】金銅價跌☆
‧中航透過子公司持續買進中菲行 ...
‧廣達：3A產品齊發乘勝追擊在變...

加密貨幣

比特幣BTC	62530.52	-631.43	-1.00%
以太幣ETH	3020.44	-42.29	-1.38%
瑞波幣XRP	0.523057	-0.02	-3.24%
比特幣現金BCH	468.01	-5.35	-1.13%
萊特幣LTC	80.99	0.20	0.25%
卡達幣ADA	0.443228	-0.01	-2.43%
波場幣TRX	0.120767	0.00	1.76%
恆星幣XLM	0.108083	0.00	-1.61%

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。