最新8吋晶圓代工產能吃緊半導體漲價效應擴大熱門華新科公開收購閎暉未達門檻

更新報價

臺企銀 (2834) 金融保險上市

9.88 ▲+0.01 +0.10% 1.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.01	12,004	9.87	166	9.88	60	9.87	9.90	9.86	9.87

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:11:33	9.87	9.88	9.87	0	2	10043
13:11:24	9.87	9.88	9.87	0	1	10041
13:11:20	9.87	9.88	9.88	+0.01	3	10040
13:11:14	9.87	9.88	9.87	0	1	10037
13:11:13	9.87	9.88	9.87	0	1	10036
13:11:12	9.87	9.88	9.88	+0.01	1	10035
13:11:12	9.87	9.88	9.88	+0.01	5	10034
13:11:08	9.87	9.88	9.87	0	1	10029
13:11:07	9.87	9.88	9.87	0	1	10028
13:11:04	9.87	9.88	9.87	0	5	10027
13:11:01	9.87	9.88	9.88	+0.01	1	10022
13:11:01	9.87	9.88	9.87	0	1	10021
13:10:58	9.87	9.88	9.87	0	10	10020
13:10:54	9.87	9.88	9.88	+0.01	2	10010
13:10:53	9.87	9.88	9.88	+0.01	7	10008
13:10:53	9.87	9.88	9.87	0	100	10001
13:10:53	9.87	9.88	9.88	+0.01	5	9901
13:10:41	9.87	9.88	9.87	0	2	9896
13:10:39	9.87	9.88	9.87	0	1	9894
13:10:33	9.87	9.88	9.88	+0.01	1	9893
13:10:32	9.87	9.88	9.88	+0.01	5	9892
13:10:23	9.87	9.88	9.87	0	6	9887
13:10:16	9.87	9.88	9.88	+0.01	2	9881
13:10:16	9.87	9.88	9.88	+0.01	5	9879
13:10:16	9.87	9.88	9.87	0	50	9874
13:10:07	9.87	9.88	9.87	0	1	9824
13:10:07	9.87	9.88	9.87	0	1	9823
13:10:03	9.87	9.88	9.87	0	7	9822
13:09:59	9.87	9.88	9.88	+0.01	1	9815
13:09:55	9.87	9.88	9.87	0	4	9814
13:09:37	9.87	9.88	9.87	0	1	9810
13:09:27	9.87	9.88	9.87	0	1	9809
13:09:23	9.87	9.88	9.87	0	7	9808
13:08:53	9.87	9.88	9.87	0	1	9801
13:08:46	9.87	9.88	9.88	+0.01	1	9800
13:08:43	9.87	9.88	9.87	0	5	9799
13:08:03	9.87	9.88	9.87	0	5	9794
13:08:01	9.87	9.88	9.88	+0.01	1	9789
13:08:01	9.87	9.88	9.87	0	4	9788
13:07:59	9.87	9.88	9.88	+0.01	5	9784
13:07:59	9.87	9.88	9.87	0	50	9779
13:07:59	9.87	9.88	9.87	0	10	9729
13:07:43	9.87	9.88	9.87	0	5	9719
13:07:35	9.87	9.88	9.88	+0.01	1	9714
13:07:25	9.87	9.88	9.88	+0.01	2	9713
13:07:24	9.87	9.88	9.88	+0.01	1	9711
13:07:23	9.87	9.88	9.87	0	20	9710
13:07:23	9.87	9.88	9.87	0	5	9690
13:07:19	9.87	9.88	9.88	+0.01	1	9685
13:07:19	9.87	9.88	9.87	0	1	9684
13:07:12	9.87	9.88	9.87	0	3	9683
13:07:03	9.87	9.88	9.87	0	1	9680
13:07:03	9.87	9.88	9.87	0	6	9679
13:06:56	9.87	9.88	9.88	+0.01	1	9673
13:06:54	9.87	9.88	9.88	+0.01	1	9672
13:06:51	9.87	9.88	9.88	+0.01	10	9671
13:06:48	9.87	9.88	9.88	+0.01	1	9661
13:06:41	9.87	9.88	9.88	+0.01	1	9660
13:06:41	9.87	9.88	9.88	+0.01	5	9659
13:06:31	9.87	9.88	9.87	0	1	9654
13:06:31	9.87	9.88	9.87	0	1	9653
13:06:28	9.87	9.88	9.87	0	1	9652
13:06:23	9.87	9.88	9.87	0	5	9651
13:05:53	9.87	9.88	9.88	+0.01	1	9646
13:05:53	9.87	9.88	9.88	+0.01	3	9645
13:05:28	9.87	9.88	9.87	0	1	9642
13:05:19	9.87	9.88	9.88	+0.01	8	9641
13:05:09	9.87	9.88	9.88	+0.01	1	9633
13:05:09	9.87	9.88	9.87	0	4	9632
13:04:57	9.87	9.88	9.88	+0.01	5	9628
13:04:57	9.87	9.88	9.87	0	1	9623
13:04:36	9.87	9.88	9.88	+0.01	1	9622
13:04:23	9.87	9.88	9.88	+0.01	2	9621
13:04:20	9.87	9.88	9.87	0	1	9619
13:04:18	9.87	9.88	9.88	+0.01	1	9618
13:04:11	9.87	9.88	9.87	0	10	9617
13:03:58	9.87	9.88	9.88	+0.01	2	9607
13:03:54	9.87	9.88	9.88	+0.01	1	9605
13:03:54	9.87	9.88	9.87	0	1	9604
13:03:44	9.87	9.88	9.88	+0.01	1	9603
13:03:20	9.87	9.88	9.87	0	1	9602
13:02:53	9.87	9.88	9.87	0	5	9601
13:02:52	9.87	9.88	9.88	+0.01	1	9596
13:02:13	9.87	9.88	9.88	+0.01	3	9595
13:02:11	9.87	9.88	9.88	+0.01	1	9592
13:02:11	9.87	9.88	9.87	0	1	9591
13:02:08	9.87	9.88	9.88	+0.01	1	9590
13:01:52	9.87	9.88	9.87	0	1	9589
13:01:41	9.87	9.88	9.88	+0.01	1	9588
13:01:33	9.87	9.88	9.88	+0.01	2	9587
13:01:31	9.87	9.88	9.88	+0.01	1	9585
13:01:31	9.87	9.88	9.88	+0.01	10	9584
13:01:28	9.87	9.88	9.88	+0.01	2	9574
13:01:27	9.87	9.88	9.87	0	30	9572
13:01:11	9.87	9.88	9.87	0	1	9542
13:00:53	9.87	9.88	9.87	0	1	9541
13:00:03	9.87	9.88	9.88	+0.01	1	9540
13:00:01	9.87	9.88	9.87	0	1	9539
12:59:57	9.87	9.88	9.88	+0.01	10	9538
12:58:54	9.87	9.88	9.87	0	1	9528
12:58:48	9.87	9.88	9.88	+0.01	1	9527
12:58:48	9.87	9.88	9.87	0	5	9526
12:58:48	9.87	9.88	9.88	+0.01	3	9521
12:58:21	9.87	9.88	9.87	0	1	9518
12:58:19	9.87	9.88	9.87	0	1	9517
12:58:17	9.87	9.88	9.88	+0.01	2	9516
12:58:16	9.87	9.88	9.87	0	21	9514
12:58:05	9.87	9.88	9.88	+0.01	5	9493
12:57:37	9.87	9.88	9.88	+0.01	1	9488
12:57:26	9.87	9.88	9.87	0	3	9487
12:57:22	9.87	9.88	9.88	+0.01	2	9484
12:57:17	9.87	9.88	9.88	+0.01	3	9482
12:57:15	9.87	9.88	9.88	+0.01	2	9479
12:57:12	9.87	9.88	9.88	+0.01	1	9477
12:57:12	9.87	9.88	9.88	+0.01	3	9476
12:57:06	9.87	9.88	9.88	+0.01	2	9473
12:56:59	9.87	9.88	9.88	+0.01	5	9471
12:56:52	9.87	9.88	9.88	+0.01	1	9466
12:56:52	9.87	9.88	9.88	+0.01	5	9465
12:56:45	9.87	9.88	9.88	+0.01	2	9460
12:56:41	9.87	9.88	9.87	0	1	9458
12:56:34	9.87	9.88	9.88	+0.01	1	9457
12:56:34	9.87	9.88	9.88	+0.01	9	9456
12:56:19	9.87	9.88	9.88	+0.01	5	9447
12:56:08	9.87	9.88	9.88	+0.01	3	9442
12:56:07	9.87	9.88	9.87	0	35	9439
12:56:06	9.87	9.88	9.88	+0.01	1	9404
12:56:06	9.87	9.88	9.88	+0.01	8	9403
12:56:02	9.87	9.88	9.87	0	1	9395
12:55:59	9.87	9.88	9.88	+0.01	4	9394
12:55:23	9.87	9.88	9.87	0	2	9390
12:55:18	9.87	9.88	9.88	+0.01	1	9388
12:55:11	9.87	9.88	9.88	+0.01	1	9387
12:55:10	9.87	9.88	9.88	+0.01	1	9386
12:55:10	9.87	9.88	9.88	+0.01	10	9385
12:55:07	9.87	9.88	9.87	0	1	9375
12:55:03	9.87	9.88	9.88	+0.01	2	9374
12:55:03	9.87	9.88	9.88	+0.01	10	9372
12:54:40	9.87	9.88	9.88	+0.01	5	9362
12:53:27	9.87	9.88	9.87	0	1	9357
12:52:51	9.87	9.88	9.88	+0.01	100	9356
12:52:40	9.87	9.88	9.88	+0.01	6	9256
12:52:40	9.87	9.88	9.88	+0.01	100	9250
12:52:26	9.87	9.88	9.87	0	15	9150
12:52:15	9.87	9.88	9.87	0	1	9135
12:51:47	9.87	9.88	9.87	0	5	9134
12:51:34	9.87	9.88	9.87	0	1	9129
12:51:27	9.87	9.88	9.87	0	10	9128
12:51:24	9.87	9.88	9.87	0	6	9118
12:50:47	9.87	9.88	9.87	0	3	9112
12:50:08	9.87	9.88	9.88	+0.01	2	9109
12:49:56	9.87	9.88	9.88	+0.01	3	9107
12:49:55	9.87	9.88	9.87	0	1	9104
12:49:40	9.87	9.88	9.87	0	17	9103
12:49:26	9.87	9.88	9.88	+0.01	1	9086
12:49:06	9.87	9.88	9.88	+0.01	1	9085
12:48:57	9.87	9.88	9.87	0	10	9084
12:48:53	9.87	9.88	9.87	0	1	9074
12:48:26	9.87	9.88	9.87	0	21	9073
12:48:22	9.87	9.88	9.88	+0.01	5	9052
12:48:15	9.87	9.88	9.87	0	1	9047
12:48:02	9.87	9.88	9.87	0	1	9046
12:47:53	9.87	9.88	9.87	0	4	9045
12:46:35	9.87	9.88	9.87	0	1	9041
12:46:35	9.87	9.88	9.87	0	1	9040
12:45:18	9.87	9.88	9.87	0	1	9039
12:44:59	9.87	9.88	9.87	0	4	9038
12:44:49	9.87	9.88	9.87	0	20	9034
12:44:38	9.87	9.88	9.87	0	2	9014
12:44:34	9.87	9.88	9.87	0	1	9012
12:44:21	9.87	9.88	9.88	+0.01	10	9011
12:43:47	9.87	9.88	9.87	0	2	9001
12:43:19	9.87	9.88	9.88	+0.01	1	8999
12:43:09	9.87	9.88	9.87	0	4	8998
12:42:40	9.87	9.88	9.88	+0.01	10	8994
12:42:34	9.87	9.88	9.87	0	1	8984
12:41:35	9.87	9.88	9.87	0	3	8983
12:41:26	9.87	9.88	9.87	0	4	8980
12:41:24	9.87	9.88	9.87	0	30	8976
12:40:37	9.87	9.88	9.88	+0.01	20	8946
12:40:34	9.87	9.88	9.87	0	1	8926
12:40:18	9.87	9.88	9.88	+0.01	1	8925
12:40:01	9.87	9.88	9.87	0	1	8924
12:39:49	9.87	9.88	9.87	0	1	8923
12:39:07	9.87	9.88	9.87	0	50	8922
12:39:03	9.87	9.88	9.87	0	1	8872
12:39:02	9.87	9.88	9.88	+0.01	8	8871
12:38:55	9.87	9.88	9.87	0	1	8863
12:38:01	9.87	9.88	9.87	0	2	8862
12:37:54	9.87	9.88	9.87	0	3	8860
12:37:43	9.87	9.88	9.87	0	10	8857
12:37:35	9.87	9.88	9.87	0	1	8847
12:36:46	9.87	9.88	9.88	+0.01	1	8846
12:36:43	9.87	9.88	9.87	0	1	8845
12:36:37	9.87	9.88	9.87	0	10	8844
12:36:09	9.87	9.88	9.87	0	10	8834
12:35:55	9.87	9.88	9.87	0	1	8824
12:35:23	9.87	9.88	9.87	0	1	8823
12:34:56	9.87	9.88	9.87	0	2	8822
12:34:56	9.87	9.88	9.88	+0.01	1	8820
12:34:48	9.87	9.88	9.87	0	2	8819
12:34:34	9.87	9.88	9.87	0	1	8817
12:33:54	9.87	9.88	9.88	+0.01	50	8816
12:33:51	9.87	9.88	9.87	0	2	8766
12:33:24	9.87	9.88	9.87	0	30	8764
12:32:54	9.87	9.88	9.87	0	1	8734
12:32:51	9.87	9.88	9.88	+0.01	15	8733
12:32:19	9.87	9.88	9.88	+0.01	2	8718
12:32:13	9.87	9.88	9.87	0	2	8716
12:31:48	9.87	9.88	9.87	0	3	8714
12:31:35	9.87	9.88	9.87	0	1	8711
12:31:33	9.87	9.88	9.87	0	2	8710
12:31:32	9.87	9.88	9.87	0	4	8708
12:31:29	9.87	9.88	9.87	0	2	8704
12:31:18	9.87	9.88	9.88	+0.01	1	8702
12:30:02	9.87	9.88	9.87	0	12	8701
12:29:58	9.87	9.88	9.87	0	2	8689
12:29:45	9.87	9.88	9.88	+0.01	1	8687
12:29:39	9.87	9.88	9.88	+0.01	2	8686
12:29:33	9.87	9.88	9.87	0	7	8684
12:27:23	9.87	9.88	9.88	+0.01	4	8677
12:27:13	9.87	9.88	9.88	+0.01	2	8673
12:27:05	9.87	9.88	9.88	+0.01	1	8671
12:27:05	9.87	9.88	9.88	+0.01	10	8670
12:26:18	9.87	9.88	9.88	+0.01	30	8660
12:25:35	9.87	9.88	9.87	0	3	8630
12:25:25	9.87	9.88	9.87	0	10	8627
12:25:14	9.87	9.88	9.87	0	2	8617
12:25:06	9.87	9.88	9.87	0	20	8615
12:25:04	9.87	9.88	9.88	+0.01	2	8595
12:24:44	9.87	9.88	9.88	+0.01	1	8593
12:23:58	9.87	9.88	9.88	+0.01	4	8592
12:23:53	9.87	9.88	9.88	+0.01	2	8588
12:23:48	9.87	9.88	9.87	0	1	8586
12:23:48	9.86	9.87	9.87	0	2	8585
12:23:45	9.86	9.87	9.87	0	8	8583
12:23:41	9.86	9.87	9.87	0	1	8575
12:23:40	9.86	9.87	9.86	-0.01	1	8574
12:23:33	9.86	9.87	9.87	0	1	8573
12:23:33	9.86	9.87	9.87	0	1	8572
12:23:26	9.86	9.87	9.87	0	5	8571
12:23:26	9.86	9.87	9.87	0	2	8566
12:23:26	9.86	9.87	9.87	0	13	8564
12:23:20	9.86	9.87	9.87	0	4	8551
12:23:15	9.86	9.87	9.87	0	2	8547
12:23:11	9.86	9.87	9.87	0	10	8545
12:23:08	9.86	9.87	9.87	0	12	8535
12:23:08	9.86	9.87	9.87	0	1	8523
12:23:08	9.86	9.87	9.87	0	29	8522
12:23:05	9.86	9.87	9.87	0	3	8493
12:23:03	9.86	9.87	9.87	0	6	8490
12:23:03	9.86	9.87	9.87	0	2	8484
12:23:03	9.86	9.87	9.87	0	83	8482
12:22:52	9.86	9.87	9.87	0	2	8399
12:22:51	9.86	9.87	9.87	0	3	8397
12:22:49	9.86	9.87	9.87	0	4	8394
12:22:49	9.86	9.87	9.87	0	43	8390
12:22:49	9.86	9.87	9.87	0	5	8347
12:22:49	9.86	9.87	9.87	0	2	8342
12:22:49	9.86	9.87	9.87	0	39	8340
12:22:49	9.86	9.87	9.87	0	6	8301
12:22:49	9.86	9.87	9.87	0	7	8295
12:22:49	9.87	9.88	9.87	0	7	8288
12:22:48	9.86	9.87	9.87	0	7	8281
12:22:48	9.86	9.87	9.87	0	499	8274
12:22:37	9.86	9.87	9.87	0	1	7775
12:22:31	9.86	9.87	9.86	-0.01	10	7774
12:22:23	9.86	9.87	9.87	0	1	7764
12:22:23	9.86	9.87	9.87	0	10	7763
12:22:08	9.86	9.87	9.87	0	1	7753
12:22:05	9.86	9.87	9.87	0	2	7752
12:22:00	9.86	9.87	9.87	0	1	7750
12:21:58	9.86	9.87	9.86	-0.01	3	7749
12:21:57	9.86	9.87	9.87	0	1	7746
12:21:56	9.86	9.87	9.86	-0.01	20	7745
12:21:46	9.86	9.87	9.87	0	1	7725
12:21:36	9.86	9.87	9.87	0	1	7724
12:21:36	9.86	9.87	9.87	0	10	7723
12:21:16	9.86	9.87	9.87	0	4	7713
12:21:16	9.86	9.87	9.87	0	24	7709
12:21:16	9.86	9.87	9.87	0	20	7685
12:20:41	9.86	9.87	9.86	-0.01	1	7665
12:20:29	9.86	9.87	9.87	0	1	7664
12:20:27	9.86	9.87	9.86	-0.01	2	7663
12:20:27	9.86	9.87	9.87	0	10	7661
12:20:09	9.86	9.87	9.87	0	1	7651
12:19:58	9.86	9.87	9.86	-0.01	4	7650
12:19:52	9.86	9.87	9.87	0	1	7646
12:19:20	9.86	9.87	9.87	0	2	7645
12:19:12	9.86	9.87	9.87	0	5	7643
12:19:12	9.86	9.87	9.87	0	50	7638
12:19:12	9.86	9.87	9.87	0	2	7588
12:19:10	9.86	9.87	9.87	0	5	7586
12:19:01	9.86	9.87	9.87	0	1	7581
12:19:01	9.86	9.87	9.86	-0.01	1	7580
12:18:56	9.86	9.87	9.87	0	5	7579
12:18:23	9.86	9.87	9.86	-0.01	3	7574
12:18:22	9.86	9.87	9.87	0	1	7571
12:18:16	9.86	9.87	9.87	0	1	7570
12:18:13	9.86	9.87	9.87	0	9	7569
12:18:13	9.86	9.87	9.87	0	100	7560
12:18:07	9.86	9.87	9.87	0	2	7460
12:17:28	9.86	9.87	9.87	0	1	7458
12:17:28	9.86	9.87	9.86	-0.01	1	7457
12:17:26	9.86	9.87	9.87	0	3	7456
12:17:05	9.86	9.87	9.87	0	1	7453
12:17:05	9.86	9.87	9.87	0	1	7452
12:17:05	9.86	9.87	9.87	0	4	7451
12:17:04	9.86	9.87	9.87	0	12	7447
12:17:04	9.86	9.87	9.87	0	40	7435
12:16:55	9.86	9.87	9.87	0	1	7395
12:16:38	9.86	9.87	9.86	-0.01	4	7394
12:16:07	9.86	9.87	9.86	-0.01	10	7390
12:15:45	9.86	9.87	9.86	-0.01	1	7380
12:15:22	9.86	9.87	9.86	-0.01	1	7379
12:15:18	9.86	9.87	9.86	-0.01	4	7378
12:15:18	9.86	9.87	9.87	0	1	7374
12:14:43	9.86	9.87	9.86	-0.01	1	7373
12:14:22	9.86	9.87	9.86	-0.01	5	7372
12:14:18	9.86	9.87	9.86	-0.01	4	7367
12:14:13	9.86	9.87	9.86	-0.01	10	7363
12:14:07	9.86	9.87	9.87	0	2	7353
12:14:07	9.86	9.87	9.86	-0.01	1	7351
12:14:04	9.86	9.87	9.87	0	3	7350
12:14:02	9.86	9.87	9.87	0	2	7347
12:13:39	9.86	9.87	9.87	0	1	7345
12:13:36	9.86	9.87	9.86	-0.01	5	7344
12:13:17	9.86	9.87	9.86	-0.01	4	7339
12:12:46	9.86	9.87	9.86	-0.01	4	7335
12:12:43	9.86	9.87	9.86	-0.01	4	7331
12:12:23	9.86	9.87	9.87	0	3	7327
12:12:18	9.86	9.87	9.86	-0.01	4	7324
12:12:17	9.86	9.87	9.87	0	2	7320
12:12:03	9.86	9.87	9.86	-0.01	4	7318
12:11:54	9.86	9.87	9.87	0	3	7314
12:11:29	9.86	9.87	9.86	-0.01	2	7311
12:11:28	9.86	9.87	9.86	-0.01	2	7309
12:11:26	9.86	9.87	9.86	-0.01	6	7307
12:11:18	9.86	9.87	9.86	-0.01	4	7301
12:11:06	9.86	9.87	9.86	-0.01	10	7297
12:10:55	9.86	9.87	9.86	-0.01	5	7287
12:10:18	9.86	9.87	9.86	-0.01	5	7282
12:10:04	9.86	9.87	9.86	-0.01	41	7277
12:09:54	9.86	9.87	9.86	-0.01	1	7236
12:09:48	9.86	9.87	9.86	-0.01	1	7235
12:09:38	9.86	9.87	9.86	-0.01	3	7234
12:08:58	9.86	9.87	9.86	-0.01	4	7231
12:08:36	9.86	9.87	9.86	-0.01	1	7227
12:08:12	9.86	9.87	9.86	-0.01	1	7226
12:07:09	9.86	9.87	9.86	-0.01	1	7225
12:06:58	9.86	9.87	9.86	-0.01	1	7224
12:06:38	9.86	9.87	9.87	0	1	7223
12:05:38	9.86	9.87	9.86	-0.01	1	7222
12:05:16	9.86	9.87	9.87	0	1	7221
12:05:16	9.86	9.87	9.86	-0.01	3	7220
12:05:13	9.86	9.87	9.86	-0.01	1	7217
12:05:06	9.86	9.87	9.86	-0.01	1	7216
12:04:55	9.86	9.87	9.86	-0.01	1	7215
12:04:49	9.86	9.87	9.86	-0.01	1	7214
12:04:46	9.86	9.87	9.86	-0.01	1	7213
12:04:19	9.86	9.87	9.87	0	2	7212
12:04:13	9.86	9.87	9.86	-0.01	1	7210
12:03:53	9.86	9.87	9.87	0	1	7209
12:03:38	9.86	9.87	9.87	0	1	7208
12:03:38	9.86	9.87	9.86	-0.01	1	7207
12:03:38	9.86	9.87	9.86	-0.01	3	7206
12:03:28	9.86	9.87	9.86	-0.01	1	7203
12:03:14	9.86	9.87	9.86	-0.01	1	7202
12:03:09	9.86	9.87	9.87	0	6	7201
12:03:02	9.86	9.87	9.87	0	5	7195
12:02:34	9.86	9.87	9.86	-0.01	5	7190
12:02:19	9.86	9.87	9.87	0	2	7185
12:02:19	9.86	9.87	9.87	0	1	7183
12:02:10	9.86	9.87	9.86	-0.01	20	7182
12:01:45	9.86	9.87	9.86	-0.01	1	7162
12:00:18	9.86	9.87	9.87	0	1	7161
11:59:40	9.86	9.87	9.87	0	1	7160
11:59:40	9.86	9.87	9.87	0	5	7159
11:59:03	9.86	9.87	9.86	-0.01	1	7154
11:58:54	9.86	9.87	9.87	0	4	7153
11:58:39	9.86	9.87	9.86	-0.01	40	7149
11:58:16	9.86	9.87	9.86	-0.01	1	7109
11:57:56	9.86	9.87	9.86	-0.01	5	7108
11:57:39	9.86	9.87	9.86	-0.01	1	7103
11:56:53	9.86	9.87	9.87	0	2	7102
11:56:36	9.86	9.87	9.87	0	2	7100
11:56:35	9.86	9.87	9.87	0	10	7098
11:55:56	9.86	9.87	9.87	0	1	7088
11:55:49	9.86	9.87	9.87	0	1	7087
11:55:39	9.86	9.87	9.87	0	1	7086
11:55:03	9.86	9.87	9.87	0	3	7085
11:55:01	9.86	9.87	9.87	0	1	7082
11:54:45	9.86	9.87	9.87	0	25	7081
11:54:40	9.86	9.87	9.87	0	3	7056
11:54:26	9.86	9.87	9.87	0	1	7053
11:54:23	9.86	9.87	9.87	0	3	7052
11:53:36	9.86	9.87	9.87	0	20	7049
11:53:16	9.86	9.87	9.87	0	20	7029
11:53:11	9.86	9.87	9.87	0	20	7009
11:53:07	9.86	9.87	9.87	0	20	6989
11:52:48	9.86	9.87	9.87	0	2	6969
11:52:47	9.86	9.87	9.86	-0.01	2	6967
11:52:41	9.86	9.87	9.87	0	2	6965
11:52:37	9.86	9.87	9.87	0	50	6963
11:51:57	9.86	9.87	9.87	0	1	6913
11:51:46	9.86	9.87	9.87	0	1	6912
11:50:37	9.86	9.87	9.87	0	2	6911
11:50:37	9.86	9.87	9.86	-0.01	1	6909
11:49:47	9.86	9.87	9.86	-0.01	4	6908
11:49:31	9.86	9.87	9.87	0	2	6904
11:49:06	9.86	9.87	9.87	0	2	6902
11:48:46	9.86	9.87	9.87	0	55	6900
11:48:39	9.86	9.87	9.87	0	1	6845
11:48:38	9.86	9.87	9.86	-0.01	10	6844
11:48:06	9.86	9.87	9.87	0	4	6834
11:47:03	9.86	9.87	9.86	-0.01	1	6830
11:47:02	9.86	9.87	9.87	0	5	6829
11:46:20	9.86	9.87	9.86	-0.01	2	6824
11:46:16	9.86	9.87	9.86	-0.01	1	6822
11:45:32	9.86	9.87	9.87	0	50	6821
11:45:12	9.86	9.87	9.86	-0.01	5	6771
11:45:07	9.86	9.87	9.86	-0.01	10	6766
11:44:48	9.86	9.87	9.87	0	1	6756
11:44:34	9.86	9.87	9.86	-0.01	9	6755
11:43:59	9.86	9.87	9.87	0	2	6746
11:43:42	9.86	9.87	9.86	-0.01	3	6744
11:42:47	9.86	9.87	9.87	0	1	6741
11:42:34	9.86	9.87	9.86	-0.01	5	6740
11:42:09	9.86	9.87	9.87	0	2	6735
11:41:39	9.86	9.87	9.86	-0.01	4	6733
11:41:18	9.86	9.87	9.86	-0.01	1	6729
11:41:01	9.86	9.87	9.86	-0.01	1	6728
11:40:31	9.86	9.87	9.87	0	9	6727
11:40:28	9.86	9.87	9.86	-0.01	1	6718
11:40:21	9.86	9.87	9.87	0	5	6717
11:40:14	9.86	9.87	9.86	-0.01	10	6712
11:39:09	9.86	9.87	9.86	-0.01	20	6702
11:38:44	9.86	9.87	9.87	0	4	6682
11:38:05	9.86	9.87	9.87	0	20	6678
11:37:35	9.86	9.87	9.87	0	18	6658
11:37:14	9.86	9.87	9.86	-0.01	9	6640
11:37:14	9.86	9.87	9.86	-0.01	2	6631
11:37:03	9.86	9.87	9.86	-0.01	3	6629
11:36:45	9.86	9.87	9.87	0	20	6626
11:36:01	9.86	9.87	9.86	-0.01	1	6606
11:36:00	9.86	9.87	9.86	-0.01	4	6605
11:35:59	9.86	9.87	9.86	-0.01	1	6601
11:35:55	9.86	9.87	9.86	-0.01	1	6600
11:35:51	9.86	9.87	9.86	-0.01	1	6599
11:35:23	9.86	9.87	9.86	-0.01	3	6598
11:34:34	9.86	9.87	9.86	-0.01	7	6595
11:33:28	9.86	9.87	9.86	-0.01	30	6588
11:33:19	9.86	9.87	9.86	-0.01	1	6558
11:33:03	9.86	9.87	9.86	-0.01	10	6557
11:32:54	9.86	9.87	9.86	-0.01	9	6547
11:32:50	9.86	9.87	9.86	-0.01	7	6538
11:31:58	9.86	9.87	9.86	-0.01	4	6531
11:31:48	9.86	9.87	9.86	-0.01	1	6527
11:31:46	9.86	9.87	9.86	-0.01	21	6526
11:31:33	9.86	9.87	9.86	-0.01	1	6505
11:31:22	9.86	9.87	9.87	0	1	6504
11:31:18	9.86	9.87	9.86	-0.01	43	6503
11:31:13	9.86	9.87	9.87	0	3	6460
11:31:11	9.86	9.87	9.86	-0.01	12	6457
11:31:01	9.86	9.87	9.87	0	5	6445
11:30:34	9.86	9.87	9.86	-0.01	8	6440
11:30:18	9.86	9.87	9.86	-0.01	5	6432
11:28:55	9.86	9.87	9.86	-0.01	3	6427
11:28:36	9.86	9.87	9.86	-0.01	2	6424
11:28:30	9.86	9.87	9.87	0	1	6422
11:28:14	9.86	9.87	9.86	-0.01	9	6421
11:28:14	9.86	9.87	9.87	0	1	6412
11:27:44	9.86	9.87	9.86	-0.01	7	6411
11:27:43	9.86	9.87	9.86	-0.01	1	6404
11:27:26	9.86	9.87	9.86	-0.01	2	6403
11:27:14	9.86	9.87	9.86	-0.01	30	6401
11:26:24	9.86	9.87	9.86	-0.01	20	6371
11:26:09	9.86	9.87	9.87	0	3	6351
11:26:02	9.86	9.87	9.86	-0.01	3	6348
11:25:43	9.86	9.87	9.86	-0.01	2	6345
11:25:30	9.86	9.87	9.86	-0.01	1	6343
11:24:56	9.86	9.87	9.87	0	1	6342
11:24:13	9.86	9.87	9.86	-0.01	11	6341
11:23:42	9.86	9.87	9.86	-0.01	1	6330
11:22:43	9.86	9.87	9.86	-0.01	1	6329
11:22:04	9.86	9.87	9.86	-0.01	6	6328
11:21:06	9.86	9.87	9.86	-0.01	26	6322
11:21:02	9.86	9.87	9.86	-0.01	3	6296
11:20:19	9.86	9.87	9.87	0	1	6293
11:20:08	9.86	9.87	9.86	-0.01	4	6292
11:19:53	9.86	9.87	9.86	-0.01	4	6288
11:19:52	9.86	9.87	9.86	-0.01	10	6284
11:19:43	9.86	9.87	9.86	-0.01	4	6274
11:19:35	9.86	9.87	9.86	-0.01	1	6270
11:19:25	9.86	9.87	9.87	0	3	6269
11:19:25	9.86	9.87	9.87	0	1	6266
11:18:37	9.86	9.87	9.87	0	3	6265
11:18:34	9.86	9.87	9.86	-0.01	1	6262
11:18:22	9.86	9.87	9.87	0	10	6261
11:18:03	9.86	9.87	9.86	-0.01	4	6251
11:16:59	9.86	9.87	9.87	0	1	6247
11:16:54	9.86	9.87	9.86	-0.01	3	6246
11:16:23	9.86	9.87	9.86	-0.01	10	6243
11:16:21	9.86	9.87	9.86	-0.01	7	6233
11:16:01	9.86	9.87	9.86	-0.01	3	6226
11:14:55	9.86	9.87	9.86	-0.01	2	6223
11:14:44	9.86	9.87	9.87	0	10	6221
11:14:20	9.86	9.87	9.87	0	4	6211
11:13:43	9.86	9.87	9.87	0	2	6207
11:13:04	9.86	9.87	9.86	-0.01	1	6205
11:12:17	9.86	9.87	9.86	-0.01	5	6204
11:11:42	9.86	9.87	9.87	0	50	6199
11:11:30	9.86	9.87	9.86	-0.01	3	6149
11:11:20	9.86	9.87	9.87	0	2	6146
11:10:45	9.86	9.87	9.87	0	20	6144
11:10:43	9.86	9.87	9.87	0	1	6124
11:09:57	9.86	9.87	9.87	0	10	6123
11:09:36	9.86	9.87	9.87	0	1	6113
11:09:11	9.86	9.87	9.87	0	10	6112
11:08:50	9.86	9.87	9.87	0	2	6102
11:07:56	9.86	9.87	9.86	-0.01	1	6100
11:07:43	9.86	9.87	9.87	0	4	6099
11:06:45	9.86	9.87	9.86	-0.01	99	6095
11:06:25	9.86	9.87	9.87	0	100	5996
11:06:13	9.86	9.87	9.87	0	1	5896
11:05:45	9.86	9.87	9.86	-0.01	7	5895
11:05:39	9.86	9.87	9.87	0	4	5888
11:05:30	9.86	9.87	9.87	0	3	5884
11:05:03	9.86	9.87	9.87	0	65	5881
11:04:47	9.86	9.87	9.86	-0.01	2	5816
11:04:28	9.86	9.87	9.87	0	3	5814
11:03:25	9.86	9.87	9.87	0	1	5811
11:03:18	9.86	9.87	9.87	0	1	5810
11:03:14	9.86	9.87	9.87	0	1	5809
11:02:50	9.86	9.87	9.87	0	3	5808
11:02:49	9.86	9.87	9.86	-0.01	200	5805
11:02:42	9.86	9.87	9.87	0	5	5605
11:02:39	9.86	9.87	9.87	0	5	5600
11:02:30	9.86	9.87	9.87	0	2	5595
11:02:22	9.86	9.87	9.86	-0.01	1	5593
11:02:18	9.86	9.87	9.87	0	100	5592
11:01:11	9.86	9.87	9.86	-0.01	12	5492
11:01:08	9.86	9.87	9.87	0	5	5480
11:01:06	9.86	9.87	9.87	0	2	5475
11:00:58	9.86	9.87	9.87	0	2	5473
11:00:54	9.86	9.87	9.87	0	2	5471
11:00:33	9.86	9.87	9.87	0	3	5469
10:59:36	9.86	9.87	9.87	0	1	5466
10:59:33	9.86	9.87	9.87	0	1	5465
10:59:07	9.86	9.87	9.87	0	3	5464
10:59:04	9.86	9.87	9.86	-0.01	6	5461
10:57:24	9.86	9.87	9.87	0	2	5455
10:57:12	9.86	9.87	9.87	0	3	5453
10:56:00	9.86	9.87	9.86	-0.01	3	5450
10:55:20	9.86	9.87	9.87	0	1	5447
10:55:05	9.87	9.88	9.87	0	16	5446
10:54:50	9.87	9.88	9.87	0	3	5430
10:54:44	9.87	9.88	9.87	0	20	5427
10:53:21	9.87	9.88	9.87	0	1	5407
10:53:10	9.87	9.88	9.87	0	2	5406
10:53:08	9.87	9.88	9.87	0	43	5404
10:52:41	9.87	9.88	9.87	0	5	5361
10:52:38	9.87	9.88	9.87	0	3	5356
10:51:58	9.87	9.88	9.87	0	10	5353
10:51:18	9.87	9.88	9.87	0	1	5343
10:51:07	9.87	9.88	9.87	0	2	5342
10:50:46	9.87	9.88	9.87	0	1	5340
10:50:34	9.87	9.88	9.87	0	5	5339
10:50:29	9.87	9.88	9.87	0	21	5334
10:50:15	9.87	9.88	9.87	0	10	5313
10:50:07	9.87	9.88	9.87	0	2	5303
10:50:02	9.87	9.88	9.87	0	1	5301
10:49:58	9.87	9.88	9.87	0	3	5300
10:49:58	9.87	9.88	9.88	+0.01	2	5297
10:49:54	9.87	9.88	9.87	0	9	5295
10:49:48	9.87	9.88	9.87	0	1	5286
10:49:05	9.87	9.88	9.87	0	1	5285
10:48:53	9.87	9.88	9.87	0	8	5284
10:47:16	9.87	9.88	9.87	0	1	5276
10:46:58	9.86	9.87	9.87	0	9	5275
10:46:46	9.86	9.87	9.87	0	1	5266
10:46:45	9.86	9.87	9.87	0	8	5265
10:46:13	9.86	9.87	9.87	0	1	5257
10:46:13	9.86	9.87	9.87	0	20	5256
10:46:11	9.86	9.87	9.87	0	1	5236
10:46:03	9.86	9.87	9.87	0	50	5235
10:45:59	9.86	9.87	9.87	0	2	5185
10:45:30	9.86	9.87	9.87	0	2	5183
10:45:22	9.86	9.87	9.87	0	1	5181
10:45:22	9.86	9.87	9.87	0	3	5180
10:45:22	9.86	9.87	9.87	0	70	5177
10:45:12	9.86	9.87	9.86	-0.01	1	5107
10:45:09	9.86	9.87	9.87	0	1	5106
10:45:04	9.86	9.87	9.87	0	20	5105
10:44:57	9.86	9.87	9.86	-0.01	1	5085
10:44:54	9.86	9.87	9.87	0	5	5084
10:44:51	9.86	9.87	9.87	0	3	5079
10:44:47	9.86	9.87	9.87	0	1	5076
10:44:40	9.86	9.87	9.87	0	17	5075
10:44:33	9.86	9.87	9.87	0	20	5058
10:44:16	9.86	9.87	9.87	0	2	5038
10:44:14	9.86	9.87	9.87	0	1	5036
10:44:14	9.86	9.87	9.87	0	100	5035
10:43:39	9.86	9.87	9.87	0	1	4935
10:43:37	9.86	9.87	9.86	-0.01	1	4934
10:42:45	9.86	9.87	9.86	-0.01	1	4933
10:42:39	9.86	9.87	9.86	-0.01	1	4932
10:42:05	9.86	9.87	9.86	-0.01	1	4931
10:41:57	9.86	9.87	9.87	0	1	4930
10:41:45	9.87	9.88	9.87	0	9	4929
10:41:45	9.87	9.88	9.87	0	6	4920
10:41:41	9.87	9.88	9.87	0	8	4914
10:41:41	9.87	9.88	9.87	0	5	4906
10:41:32	9.87	9.88	9.87	0	7	4901
10:41:17	9.87	9.88	9.87	0	8	4894
10:40:13	9.87	9.88	9.87	0	3	4886
10:39:16	9.87	9.88	9.87	0	43	4883
10:38:57	9.87	9.88	9.88	+0.01	8	4840
10:38:29	9.87	9.88	9.88	+0.01	2	4832
10:38:29	9.87	9.88	9.88	+0.01	1	4830
10:38:06	9.87	9.88	9.88	+0.01	2	4829
10:38:06	9.87	9.88	9.87	0	50	4827
10:38:04	9.87	9.88	9.88	+0.01	3	4777
10:37:59	9.87	9.88	9.88	+0.01	4	4774
10:37:50	9.87	9.88	9.88	+0.01	7	4770
10:37:50	9.87	9.88	9.87	0	50	4763
10:37:36	9.87	9.88	9.87	0	100	4713
10:37:33	9.87	9.88	9.88	+0.01	3	4613
10:37:29	9.87	9.88	9.88	+0.01	1	4610
10:37:28	9.87	9.88	9.88	+0.01	1	4609
10:37:28	9.87	9.88	9.88	+0.01	1	4608
10:37:10	9.87	9.88	9.88	+0.01	1	4607
10:37:04	9.87	9.88	9.88	+0.01	2	4606
10:37:02	9.87	9.88	9.88	+0.01	7	4604
10:37:00	9.87	9.88	9.88	+0.01	1	4597
10:36:55	9.87	9.88	9.88	+0.01	1	4596
10:36:55	9.87	9.88	9.88	+0.01	3	4595
10:36:46	9.87	9.88	9.87	0	5	4592
10:36:43	9.87	9.88	9.88	+0.01	2	4587
10:36:37	9.87	9.88	9.88	+0.01	30	4585
10:36:17	9.87	9.88	9.87	0	1	4555
10:36:07	9.87	9.88	9.88	+0.01	2	4554
10:36:07	9.87	9.88	9.88	+0.01	1	4552
10:36:02	9.87	9.88	9.88	+0.01	1	4551
10:36:01	9.87	9.88	9.87	0	1	4550
10:36:01	9.87	9.88	9.87	0	1	4549
10:35:58	9.87	9.88	9.88	+0.01	2	4548
10:35:52	9.87	9.88	9.88	+0.01	3	4546
10:35:52	9.87	9.88	9.87	0	43	4543
10:35:45	9.87	9.88	9.87	0	25	4500
10:35:43	9.87	9.88	9.88	+0.01	2	4475
10:35:40	9.87	9.88	9.87	0	10	4473
10:35:27	9.87	9.88	9.88	+0.01	1	4463
10:35:25	9.87	9.88	9.88	+0.01	3	4462
10:35:25	9.87	9.88	9.88	+0.01	2	4459
10:35:12	9.87	9.88	9.87	0	50	4457
10:34:26	9.87	9.88	9.88	+0.01	1	4407
10:34:12	9.87	9.88	9.87	0	10	4406
10:33:53	9.87	9.88	9.88	+0.01	2	4396
10:33:53	9.87	9.88	9.88	+0.01	1	4394
10:33:53	9.87	9.88	9.88	+0.01	1	4393
10:33:49	9.87	9.88	9.87	0	3	4392
10:33:35	9.87	9.88	9.87	0	1	4389
10:33:32	9.87	9.88	9.87	0	10	4388
10:33:29	9.87	9.88	9.87	0	20	4378
10:32:40	9.87	9.88	9.88	+0.01	5	4358
10:32:09	9.87	9.88	9.87	0	1	4353
10:32:01	9.87	9.88	9.88	+0.01	1	4352
10:31:57	9.87	9.88	9.88	+0.01	30	4351
10:31:49	9.87	9.88	9.87	0	1	4321
10:31:47	9.87	9.88	9.87	0	13	4320
10:31:47	9.87	9.88	9.87	0	10	4307
10:31:13	9.87	9.88	9.87	0	2	4297
10:30:49	9.87	9.88	9.87	0	1	4295
10:30:33	9.87	9.88	9.87	0	3	4294
10:29:34	9.87	9.88	9.88	+0.01	1	4291
10:29:33	9.87	9.88	9.87	0	3	4290
10:29:29	9.87	9.88	9.87	0	1	4287
10:28:53	9.87	9.88	9.87	0	3	4286
10:28:41	9.87	9.88	9.87	0	10	4283
10:28:33	9.87	9.88	9.87	0	3	4273
10:27:53	9.87	9.88	9.87	0	3	4270
10:27:33	9.87	9.88	9.88	+0.01	1	4267
10:27:31	9.87	9.88	9.88	+0.01	1	4266
10:27:17	9.87	9.88	9.88	+0.01	1	4265
10:27:13	9.87	9.88	9.87	0	4	4264
10:26:57	9.87	9.88	9.87	0	18	4260
10:26:53	9.87	9.88	9.87	0	2	4242
10:26:48	9.87	9.88	9.87	0	2	4240
10:26:38	9.87	9.88	9.88	+0.01	20	4238
10:26:33	9.87	9.88	9.88	+0.01	1	4218
10:26:33	9.87	9.88	9.87	0	3	4217
10:26:33	9.87	9.88	9.87	0	2	4214
10:26:23	9.87	9.88	9.87	0	2	4212
10:25:52	9.87	9.88	9.87	0	1	4210
10:25:42	9.87	9.88	9.87	0	2	4209
10:25:22	9.87	9.88	9.87	0	2	4207
10:25:05	9.87	9.88	9.88	+0.01	1	4205
10:24:59	9.87	9.88	9.88	+0.01	2	4204
10:24:59	9.87	9.88	9.88	+0.01	1	4202
10:24:42	9.87	9.88	9.87	0	3	4201
10:24:02	9.87	9.88	9.87	0	3	4198
10:23:55	9.87	9.88	9.87	0	2	4195
10:23:38	9.87	9.88	9.88	+0.01	5	4193
10:23:34	9.87	9.88	9.87	0	15	4188
10:23:26	9.87	9.88	9.88	+0.01	1	4173
10:23:22	9.87	9.88	9.87	0	8	4172
10:23:20	9.87	9.88	9.88	+0.01	1	4164
10:23:18	9.87	9.88	9.87	0	10	4163
10:23:15	9.87	9.88	9.88	+0.01	1	4153
10:23:13	9.87	9.88	9.88	+0.01	1	4152
10:22:52	9.87	9.88	9.88	+0.01	1	4151
10:22:44	9.87	9.88	9.87	0	2	4150
10:22:35	9.87	9.88	9.88	+0.01	1	4148
10:22:32	9.87	9.88	9.87	0	1	4147
10:22:24	9.87	9.88	9.87	0	3	4146
10:22:13	9.87	9.88	9.88	+0.01	1	4143
10:22:13	9.87	9.88	9.87	0	5	4142
10:22:04	9.87	9.88	9.87	0	2	4137
10:21:44	9.87	9.88	9.87	0	2	4135
10:21:36	9.87	9.88	9.88	+0.01	2	4133
10:21:30	9.87	9.88	9.87	0	2	4131
10:21:24	9.87	9.88	9.87	0	2	4129
10:21:22	9.87	9.88	9.87	0	18	4127
10:21:11	9.87	9.88	9.88	+0.01	1	4109
10:20:33	9.87	9.88	9.88	+0.01	2	4108
10:20:33	9.87	9.88	9.88	+0.01	2	4106
10:20:33	9.87	9.88	9.88	+0.01	3	4104
10:20:33	9.87	9.88	9.88	+0.01	5	4101
10:20:33	9.87	9.88	9.88	+0.01	5	4096
10:20:33	9.87	9.88	9.88	+0.01	3	4091
10:20:33	9.87	9.88	9.88	+0.01	1	4088
10:19:07	9.87	9.88	9.87	0	2	4087
10:18:59	9.87	9.88	9.87	0	1	4085
10:18:53	9.87	9.88	9.87	0	1	4084
10:17:34	9.87	9.88	9.88	+0.01	1	4083
10:17:12	9.87	9.88	9.88	+0.01	1	4082
10:17:09	9.87	9.88	9.87	0	3	4081
10:16:45	9.87	9.88	9.88	+0.01	1	4078
10:15:32	9.87	9.88	9.87	0	1	4077
10:15:12	9.87	9.88	9.87	0	10	4076
10:15:01	9.87	9.88	9.88	+0.01	1	4066
10:14:43	9.87	9.88	9.88	+0.01	1	4065
10:14:16	9.87	9.88	9.87	0	2	4064
10:13:58	9.87	9.88	9.87	0	1	4062
10:13:41	9.87	9.88	9.87	0	5	4061
10:12:23	9.87	9.88	9.87	0	1	4056
10:12:12	9.87	9.88	9.88	+0.01	3	4055
10:12:12	9.87	9.88	9.88	+0.01	1	4052
10:12:12	9.87	9.88	9.88	+0.01	2	4051
10:12:12	9.88	9.89	9.88	+0.01	81	4049
10:11:48	9.88	9.89	9.88	+0.01	7	3968
10:11:25	9.88	9.89	9.88	+0.01	24	3961
10:11:04	9.88	9.89	9.88	+0.01	2	3937
10:11:04	9.88	9.89	9.88	+0.01	5	3935
10:09:39	9.88	9.89	9.88	+0.01	1	3930
10:09:28	9.88	9.89	9.88	+0.01	1	3929
10:09:20	9.88	9.89	9.88	+0.01	1	3928
10:08:56	9.88	9.89	9.88	+0.01	1	3927
10:08:55	9.88	9.89	9.88	+0.01	2	3926
10:08:55	9.88	9.89	9.88	+0.01	1	3924
10:08:55	9.88	9.89	9.88	+0.01	5	3923
10:08:37	9.88	9.89	9.88	+0.01	1	3918
10:08:36	9.88	9.89	9.88	+0.01	1	3917
10:08:36	9.88	9.89	9.88	+0.01	1	3916
10:08:36	9.87	9.88	9.88	+0.01	1	3915
10:08:36	9.87	9.88	9.88	+0.01	1	3914
10:08:36	9.88	9.89	9.88	+0.01	2	3913
10:08:36	9.87	9.88	9.88	+0.01	18	3911
10:08:35	9.87	9.88	9.88	+0.01	5	3893
10:08:26	9.87	9.88	9.88	+0.01	1	3888
10:08:20	9.87	9.88	9.88	+0.01	1	3887
10:08:08	9.87	9.88	9.88	+0.01	4	3886
10:08:08	9.87	9.88	9.88	+0.01	1	3882
10:08:08	9.87	9.88	9.88	+0.01	10	3881
10:07:52	9.87	9.88	9.87	0	1	3871
10:07:29	9.87	9.88	9.88	+0.01	1	3870
10:07:05	9.87	9.88	9.88	+0.01	1	3869
10:06:53	9.87	9.88	9.87	0	1	3868
10:06:41	9.87	9.88	9.87	0	1	3867
10:06:11	9.88	9.89	9.88	+0.01	1	3866
10:06:11	9.88	9.89	9.88	+0.01	2	3865
10:06:11	9.88	9.89	9.88	+0.01	9	3863
10:06:11	9.87	9.88	9.88	+0.01	3	3854
10:06:06	9.87	9.88	9.88	+0.01	1	3851
10:05:58	9.87	9.89	9.87	0	1	3850
10:05:57	9.87	9.88	9.88	+0.01	2	3849
10:05:50	9.87	9.88	9.88	+0.01	6	3847
10:05:46	9.87	9.88	9.88	+0.01	5	3841
10:05:45	9.87	9.88	9.87	0	1	3836
10:05:39	9.87	9.88	9.88	+0.01	6	3835
10:05:34	9.87	9.88	9.88	+0.01	3	3829
10:05:33	9.87	9.88	9.88	+0.01	1	3826
10:05:31	9.87	9.88	9.88	+0.01	6	3825
10:05:29	9.87	9.88	9.88	+0.01	6	3819
10:05:25	9.87	9.88	9.88	+0.01	1	3813
10:05:25	9.87	9.88	9.88	+0.01	2	3812
10:05:25	9.88	9.89	9.88	+0.01	6	3810
10:05:17	9.87	9.88	9.88	+0.01	3	3804
10:05:17	9.88	9.89	9.88	+0.01	6	3801
10:05:02	9.87	9.89	9.89	+0.02	1	3795
10:04:37	9.87	9.89	9.87	0	1	3794
10:04:35	9.87	9.89	9.87	0	10	3793
10:04:24	9.88	9.89	9.88	+0.01	1	3783
10:04:24	9.88	9.89	9.88	+0.01	5	3782
10:04:24	9.88	9.89	9.88	+0.01	20	3777
10:04:19	9.87	9.89	9.87	0	1	3757
10:04:17	9.88	9.89	9.88	+0.01	5	3756
10:04:17	9.88	9.89	9.88	+0.01	58	3751
10:04:04	9.87	9.89	9.87	0	1	3693
10:04:02	9.88	9.89	9.88	+0.01	1	3692
10:03:57	9.88	9.89	9.88	+0.01	1	3691
10:03:50	9.87	9.88	9.89	+0.02	9	3690
10:03:50	9.87	9.88	9.88	+0.01	1	3681
10:03:27	9.88	9.89	9.88	+0.01	1	3680
10:03:27	9.88	9.89	9.88	+0.01	1	3679
10:03:27	9.88	9.89	9.88	+0.01	3	3678
10:03:21	9.87	9.88	9.88	+0.01	5	3675
10:03:15	9.87	9.88	9.88	+0.01	3	3670
10:03:00	9.87	9.89	9.89	+0.02	1	3667
10:03:00	9.87	9.88	9.88	+0.01	28	3666
10:02:27	9.88	9.89	9.88	+0.01	1	3638
10:02:22	9.88	9.89	9.88	+0.01	5	3637
10:02:14	9.88	9.89	9.88	+0.01	1	3632
10:02:07	9.87	9.89	9.89	+0.02	3	3631
10:02:05	9.87	9.89	9.87	0	1	3628
10:01:40	9.87	9.89	9.89	+0.02	1	3627
10:01:22	9.87	9.89	9.89	+0.02	1	3626
10:01:12	9.88	9.89	9.88	+0.01	1	3625
10:01:10	9.88	9.89	9.88	+0.01	1	3624
10:00:59	9.88	9.89	9.88	+0.01	6	3623
10:00:58	9.88	9.89	9.88	+0.01	10	3617
10:00:50	9.88	9.89	9.88	+0.01	1	3607
10:00:45	9.88	9.89	9.88	+0.01	1	3606
10:00:45	9.87	9.88	9.88	+0.01	1	3605
10:00:45	9.87	9.88	9.88	+0.01	3	3604
10:00:45	9.87	9.88	9.88	+0.01	3	3601
10:00:36	9.87	9.88	9.88	+0.01	14	3598
10:00:36	9.88	9.89	9.88	+0.01	1	3584
10:00:36	9.88	9.89	9.88	+0.01	1	3583
10:00:36	9.88	9.89	9.88	+0.01	1	3582
10:00:36	9.87	9.88	9.88	+0.01	1	3581
10:00:36	9.87	9.88	9.88	+0.01	3	3580
10:00:36	9.87	9.88	9.88	+0.01	3	3577
10:00:26	9.88	9.89	9.88	+0.01	1	3574
10:00:26	9.88	9.89	9.88	+0.01	2	3573
10:00:15	9.87	9.89	9.89	+0.02	10	3571
09:59:54	9.87	9.89	9.89	+0.02	3	3561
09:59:38	9.88	9.89	9.88	+0.01	1	3558
09:58:58	9.88	9.89	9.88	+0.01	1	3557
09:58:58	9.87	9.88	9.88	+0.01	1	3556
09:58:31	9.87	9.88	9.88	+0.01	1	3555
09:58:31	9.87	9.88	9.88	+0.01	1	3554
09:58:30	9.87	9.88	9.88	+0.01	1	3553
09:58:29	9.87	9.88	9.88	+0.01	5	3552
09:58:21	9.87	9.88	9.88	+0.01	7	3547
09:58:21	9.87	9.88	9.88	+0.01	1	3540
09:58:21	9.87	9.88	9.88	+0.01	6	3539
09:58:20	9.87	9.88	9.88	+0.01	1	3533
09:58:13	9.87	9.88	9.88	+0.01	1	3532
09:57:48	9.87	9.89	9.89	+0.02	9	3531
09:57:37	9.88	9.89	9.88	+0.01	1	3522
09:57:37	9.88	9.89	9.88	+0.01	1	3521
09:57:37	9.88	9.89	9.88	+0.01	1	3520
09:57:37	9.88	9.89	9.88	+0.01	2	3519
09:57:36	9.87	9.89	9.87	0	1	3517
09:57:08	9.88	9.89	9.88	+0.01	7	3516
09:57:08	9.88	9.89	9.88	+0.01	8	3509
09:57:08	9.87	9.89	9.89	+0.02	18	3501
09:57:08	9.88	9.89	9.88	+0.01	224	3483
09:56:55	9.88	9.89	9.89	+0.02	3	3259
09:56:51	9.88	9.89	9.89	+0.02	35	3256
09:56:32	9.88	9.89	9.89	+0.02	1	3221
09:56:18	9.88	9.89	9.88	+0.01	5	3220
09:56:03	9.88	9.89	9.88	+0.01	5	3215
09:55:46	9.88	9.89	9.88	+0.01	5	3210
09:55:20	9.88	9.89	9.88	+0.01	1	3205
09:55:18	9.88	9.89	9.89	+0.02	1	3204
09:55:18	9.88	9.89	9.89	+0.02	2	3203
09:55:18	9.88	9.89	9.88	+0.01	29	3201
09:54:59	9.88	9.89	9.89	+0.02	1	3172
09:54:25	9.88	9.89	9.89	+0.02	1	3171
09:54:25	9.88	9.89	9.89	+0.02	3	3170
09:54:25	9.88	9.89	9.89	+0.02	30	3167
09:54:10	9.88	9.89	9.89	+0.02	1	3137
09:54:08	9.88	9.89	9.89	+0.02	10	3136
09:53:18	9.88	9.89	9.89	+0.02	10	3126
09:53:14	9.88	9.89	9.89	+0.02	66	3116
09:53:02	9.88	9.89	9.89	+0.02	2	3050
09:52:59	9.88	9.89	9.89	+0.02	1	3048
09:52:57	9.88	9.89	9.89	+0.02	4	3047
09:52:40	9.88	9.89	9.89	+0.02	2	3043
09:52:15	9.88	9.89	9.89	+0.02	7	3041
09:51:31	9.88	9.89	9.89	+0.02	2	3034
09:51:31	9.88	9.89	9.89	+0.02	3	3032
09:51:31	9.89	9.90	9.89	+0.02	5	3029
09:51:19	9.89	9.90	9.89	+0.02	50	3024
09:50:24	9.89	9.90	9.90	+0.03	1	2974
09:50:24	9.89	9.90	9.89	+0.02	14	2973
09:50:21	9.89	9.90	9.89	+0.02	2	2959
09:49:42	9.89	9.90	9.89	+0.02	1	2957
09:49:36	9.89	9.90	9.89	+0.02	1	2956
09:49:14	9.89	9.90	9.89	+0.02	3	2955
09:49:02	9.89	9.90	9.89	+0.02	1	2952
09:48:58	9.89	9.90	9.89	+0.02	10	2951
09:48:54	9.89	9.90	9.89	+0.02	17	2941
09:48:51	9.89	9.90	9.89	+0.02	20	2924
09:48:44	9.89	9.90	9.89	+0.02	14	2904
09:48:22	9.89	9.90	9.89	+0.02	1	2890
09:48:15	9.89	9.90	9.89	+0.02	2	2889
09:48:08	9.89	9.90	9.89	+0.02	20	2887
09:48:01	9.89	9.90	9.90	+0.03	1	2867
09:47:53	9.89	9.90	9.89	+0.02	11	2866
09:47:17	9.89	9.90	9.89	+0.02	1	2855
09:46:59	9.89	9.90	9.89	+0.02	2	2854
09:46:56	9.89	9.90	9.89	+0.02	21	2852
09:46:52	9.89	9.90	9.89	+0.02	1	2831
09:46:33	9.89	9.90	9.89	+0.02	50	2830
09:46:09	9.89	9.90	9.90	+0.03	44	2780
09:45:37	9.89	9.90	9.89	+0.02	4	2736
09:44:28	9.89	9.90	9.89	+0.02	10	2732
09:44:13	9.89	9.90	9.89	+0.02	2	2722
09:43:59	9.89	9.90	9.90	+0.03	2	2720
09:43:51	9.89	9.90	9.89	+0.02	2	2718
09:43:09	9.88	9.89	9.89	+0.02	98	2716
09:42:42	9.88	9.89	9.89	+0.02	20	2618
09:42:39	9.88	9.89	9.88	+0.01	2	2598
09:42:35	9.88	9.89	9.88	+0.01	1	2596
09:42:13	9.88	9.89	9.89	+0.02	7	2595
09:42:08	9.88	9.89	9.89	+0.02	8	2588
09:41:42	9.88	9.89	9.88	+0.01	10	2580
09:41:10	9.88	9.89	9.88	+0.01	1	2570
09:41:07	9.88	9.89	9.89	+0.02	1	2569
09:41:04	9.87	9.88	9.88	+0.01	215	2568
09:41:04	9.87	9.88	9.88	+0.01	6	2353
09:41:03	9.87	9.88	9.88	+0.01	15	2347
09:41:02	9.87	9.88	9.88	+0.01	42	2332
09:41:02	9.87	9.88	9.88	+0.01	106	2290
09:41:02	9.87	9.88	9.88	+0.01	37	2184
09:41:02	9.87	9.88	9.88	+0.01	10	2147
09:40:12	9.87	9.88	9.87	0	1	2137
09:39:28	9.87	9.88	9.87	0	2	2136
09:39:01	9.87	9.88	9.87	0	2	2134
09:39:00	9.87	9.88	9.87	0	20	2132
09:38:15	9.86	9.87	9.87	0	112	2112
09:38:15	9.86	9.87	9.87	0	6	2000
09:38:15	9.86	9.87	9.87	0	5	1994
09:38:15	9.86	9.87	9.87	0	1	1989
09:38:02	9.86	9.87	9.86	-0.01	1	1988
09:37:06	9.86	9.87	9.87	0	4	1987
09:37:06	9.86	9.87	9.87	0	5	1983
09:37:06	9.86	9.87	9.87	0	1	1978
09:37:06	9.86	9.87	9.87	0	1	1977
09:37:06	9.87	9.88	9.87	0	17	1976
09:36:54	9.86	9.87	9.87	0	7	1959
09:36:28	9.86	9.87	9.87	0	1	1952
09:36:24	9.86	9.87	9.87	0	6	1951
09:36:18	9.86	9.87	9.87	0	3	1945
09:36:18	9.87	9.88	9.87	0	3	1942
09:36:09	9.87	9.88	9.87	0	57	1939
09:36:00	9.87	9.88	9.87	0	5	1882
09:35:40	9.87	9.88	9.87	0	3	1877
09:35:12	9.87	9.88	9.87	0	3	1874
09:34:52	9.87	9.88	9.87	0	8	1871
09:34:12	9.86	9.87	9.87	0	165	1863
09:34:12	9.86	9.87	9.86	-0.01	1	1698
09:34:10	9.86	9.87	9.87	0	1	1697
09:33:53	9.86	9.87	9.87	0	5	1696
09:33:39	9.86	9.87	9.87	0	2	1691
09:33:17	9.86	9.87	9.86	-0.01	1	1689
09:33:15	9.86	9.87	9.87	0	10	1688
09:33:04	9.86	9.87	9.86	-0.01	1	1678
09:33:02	9.86	9.87	9.87	0	100	1677
09:32:50	9.86	9.87	9.87	0	1	1577
09:32:43	9.86	9.87	9.87	0	1	1576
09:32:40	9.86	9.87	9.87	0	1	1575
09:32:27	9.86	9.87	9.87	0	1	1574
09:32:20	9.86	9.87	9.87	0	1	1573
09:32:18	9.86	9.87	9.87	0	3	1572
09:32:18	9.86	9.87	9.87	0	3	1569
09:32:18	9.87	9.88	9.87	0	5	1566
09:32:17	9.87	9.88	9.87	0	6	1561
09:32:13	9.87	9.88	9.87	0	4	1555
09:32:01	9.87	9.88	9.87	0	6	1551
09:31:36	9.87	9.88	9.87	0	2	1545
09:31:26	9.87	9.88	9.86	-0.01	21	1543
09:31:26	9.87	9.88	9.87	0	2	1522
09:31:24	9.87	9.88	9.86	-0.01	83	1520
09:31:24	9.87	9.88	9.87	0	12	1437
09:31:07	9.87	9.88	9.87	0	6	1425
09:31:04	9.86	9.87	9.87	0	11	1419
09:30:54	9.86	9.87	9.87	0	5	1408
09:30:26	9.86	9.87	9.87	0	1	1403
09:30:26	9.86	9.87	9.86	-0.01	1	1402
09:30:17	9.86	9.87	9.87	0	3	1401
09:30:04	9.86	9.87	9.87	0	1	1398
09:29:48	9.86	9.87	9.87	0	2	1397
09:29:40	9.86	9.87	9.86	-0.01	6	1395
09:29:38	9.86	9.87	9.87	0	1	1389
09:29:38	9.86	9.87	9.87	0	1	1388
09:29:38	9.86	9.87	9.87	0	2	1387
09:29:38	9.86	9.87	9.87	0	3	1385
09:29:38	9.86	9.87	9.87	0	6	1382
09:29:18	9.86	9.87	9.86	-0.01	1	1376
09:29:12	9.86	9.87	9.86	-0.01	1	1375
09:29:08	9.86	9.87	9.86	-0.01	5	1374
09:28:59	9.86	9.87	9.86	-0.01	3	1369
09:28:52	9.86	9.87	9.86	-0.01	2	1366
09:28:15	9.86	9.87	9.86	-0.01	6	1364
09:27:44	9.86	9.87	9.86	-0.01	6	1358
09:27:30	9.86	9.87	9.86	-0.01	2	1352
09:27:27	9.86	9.87	9.86	-0.01	1	1350
09:27:12	9.86	9.87	9.86	-0.01	6	1349
09:27:09	9.86	9.87	9.86	-0.01	5	1343
09:26:20	9.86	9.87	9.87	0	1	1338
09:26:20	9.87	9.88	9.87	0	1	1337
09:26:20	9.87	9.88	9.87	0	2	1336
09:26:20	9.87	9.88	9.87	0	49	1334
09:26:10	9.87	9.88	9.87	0	2	1285
09:26:09	9.87	9.88	9.87	0	1	1283
09:25:33	9.87	9.88	9.87	0	4	1282
09:25:24	9.87	9.88	9.88	+0.01	10	1278
09:25:23	9.87	9.88	9.87	0	7	1268
09:24:55	9.87	9.88	9.88	+0.01	1	1261
09:24:34	9.87	9.88	9.87	0	7	1260
09:24:15	9.87	9.88	9.87	0	1	1253
09:24:05	9.87	9.88	9.87	0	6	1252
09:24:00	9.87	9.88	9.87	0	7	1246
09:23:55	9.87	9.88	9.87	0	2	1239
09:23:53	9.87	9.88	9.87	0	5	1237
09:23:01	9.87	9.88	9.88	+0.01	5	1232
09:22:50	9.87	9.88	9.88	+0.01	1	1227
09:22:48	9.87	9.88	9.87	0	1	1226
09:22:32	9.87	9.88	9.87	0	1	1225
09:22:23	9.87	9.88	9.88	+0.01	1	1224
09:22:23	9.88	9.89	9.88	+0.01	24	1223
09:22:20	9.88	9.89	9.88	+0.01	4	1199
09:21:27	9.88	9.89	9.88	+0.01	5	1195
09:21:11	9.88	9.89	9.88	+0.01	8	1190
09:21:08	9.88	9.89	9.89	+0.02	10	1182
09:20:57	9.88	9.89	9.88	+0.01	9	1172
09:20:48	9.88	9.89	9.88	+0.01	5	1163
09:20:45	9.88	9.89	9.88	+0.01	1	1158
09:20:44	9.88	9.89	9.88	+0.01	22	1157
09:20:12	9.88	9.89	9.88	+0.01	8	1135
09:20:02	9.88	9.89	9.88	+0.01	1	1127
09:19:47	9.88	9.89	9.88	+0.01	5	1126
09:19:17	9.88	9.89	9.88	+0.01	21	1121
09:19:13	9.88	9.89	9.88	+0.01	7	1100
09:19:10	9.88	9.89	9.88	+0.01	3	1093
09:19:01	9.88	9.89	9.88	+0.01	10	1090
09:18:53	9.88	9.89	9.88	+0.01	3	1080
09:18:26	9.88	9.89	9.88	+0.01	1	1077
09:18:00	9.87	9.88	9.88	+0.01	17	1076
09:18:00	9.87	9.88	9.88	+0.01	22	1059
09:18:00	9.87	9.88	9.88	+0.01	2	1037
09:17:48	9.87	9.88	9.87	0	2	1035
09:17:21	9.87	9.88	9.87	0	1	1033
09:17:07	9.87	9.88	9.87	0	5	1032
09:16:57	9.87	9.88	9.87	0	9	1027
09:16:41	9.87	9.88	9.87	0	1	1018
09:16:41	9.87	9.88	9.87	0	1	1017
09:16:31	9.87	9.88	9.87	0	1	1016
09:15:39	9.87	9.88	9.87	0	10	1015
09:15:36	9.87	9.88	9.87	0	15	1005
09:15:23	9.87	9.88	9.87	0	5	990
09:15:03	9.87	9.88	9.87	0	1	985
09:14:36	9.87	9.88	9.88	+0.01	5	984
09:14:14	9.87	9.88	9.87	0	10	979
09:13:48	9.87	9.88	9.87	0	1	969
09:13:34	9.87	9.88	9.87	0	2	968
09:13:31	9.87	9.88	9.88	+0.01	1	966
09:13:17	9.87	9.88	9.87	0	10	965
09:13:14	9.87	9.88	9.88	+0.01	1	955
09:12:51	9.87	9.88	9.88	+0.01	2	954
09:12:35	9.87	9.88	9.88	+0.01	1	952
09:12:32	9.87	9.88	9.87	0	10	951
09:12:21	9.87	9.88	9.88	+0.01	2	941
09:12:14	9.87	9.88	9.87	0	9	939
09:12:13	9.87	9.88	9.87	0	1	930
09:12:07	9.87	9.88	9.87	0	3	929
09:11:53	9.87	9.88	9.87	0	1	926
09:11:48	9.87	9.88	9.87	0	1	925
09:11:36	9.87	9.88	9.87	0	16	924
09:11:28	9.87	9.88	9.87	0	2	908
09:11:12	9.87	9.88	9.87	0	12	906
09:10:55	9.87	9.88	9.87	0	1	894
09:10:39	9.86	9.88	9.86	-0.01	2	893
09:10:30	9.86	9.88	9.86	-0.01	10	891
09:10:16	9.86	9.88	9.86	-0.01	1	881
09:10:13	9.86	9.88	9.88	+0.01	1	880
09:10:13	9.86	9.88	9.86	-0.01	4	879
09:09:07	9.88	9.89	9.86	-0.01	8	875
09:09:07	9.88	9.89	9.87	0	15	867
09:09:07	9.88	9.89	9.88	+0.01	27	852
09:08:44	9.88	9.89	9.89	+0.02	1	825
09:08:31	9.88	9.89	9.89	+0.02	10	824
09:08:28	9.89	9.90	9.89	+0.02	8	814
09:08:28	9.89	9.90	9.89	+0.02	42	806
09:08:12	9.89	9.90	9.90	+0.03	1	764
09:07:59	9.89	9.90	9.90	+0.03	30	763
09:07:56	9.89	9.90	9.89	+0.02	13	733
09:07:23	9.89	9.90	9.89	+0.02	10	720
09:06:58	9.89	9.90	9.89	+0.02	2	710
09:06:36	9.89	9.90	9.89	+0.02	14	708
09:06:29	9.89	9.90	9.89	+0.02	7	694
09:06:23	9.89	9.90	9.89	+0.02	2	687
09:06:16	9.89	9.90	9.89	+0.02	1	685
09:05:52	9.89	9.90	9.89	+0.02	1	684
09:05:01	9.88	9.90	9.88	+0.01	9	683
09:04:47	9.87	9.89	9.89	+0.02	4	674
09:04:47	9.87	9.88	9.88	+0.01	28	670
09:04:11	9.87	9.88	9.87	0	3	642
09:04:08	9.87	9.88	9.88	+0.01	2	639
09:04:04	9.87	9.88	9.88	+0.01	10	637
09:03:43	9.87	9.88	9.88	+0.01	5	627
09:03:43	9.87	9.88	9.88	+0.01	3	622
09:03:42	9.88	9.90	9.88	+0.01	19	619
09:03:32	9.88	9.90	9.88	+0.01	1	600
09:03:25	9.88	9.90	9.88	+0.01	6	599
09:03:24	9.88	9.90	9.90	+0.03	1	593
09:03:24	9.88	9.90	9.88	+0.01	1	592
09:02:32	9.88	9.90	9.88	+0.01	44	591
09:02:32	9.88	9.90	9.88	+0.01	10	547
09:02:24	9.88	9.90	9.90	+0.03	1	537
09:02:23	9.88	9.89	9.89	+0.02	1	536
09:02:23	9.88	9.89	9.89	+0.02	5	535
09:02:22	9.88	9.89	9.89	+0.02	4	530
09:02:19	9.88	9.89	9.89	+0.02	1	526
09:02:17	9.88	9.89	9.88	+0.01	10	525
09:02:13	9.88	9.89	9.89	+0.02	2	515
09:02:13	9.88	9.89	9.89	+0.02	9	513
09:02:13	9.88	9.89	9.89	+0.02	17	504
09:02:11	9.88	9.89	9.89	+0.02	1	487
09:01:59	9.88	9.89	9.89	+0.02	3	486
09:01:57	9.88	9.89	9.89	+0.02	2	483
09:01:55	9.88	9.89	9.89	+0.02	6	481
09:01:55	9.87	9.88	9.88	+0.01	84	475
09:01:49	9.87	9.88	9.88	+0.01	1	391
09:01:47	9.87	9.88	9.88	+0.01	1	390
09:01:47	9.87	9.88	9.88	+0.01	3	389
09:01:45	9.87	9.88	9.88	+0.01	2	386
09:01:34	9.87	9.88	9.88	+0.01	1	384
09:01:32	9.87	9.88	9.88	+0.01	2	383
09:01:30	9.87	9.88	9.88	+0.01	1	381
09:01:28	9.87	9.88	9.88	+0.01	82	380
09:01:01	9.86	9.87	9.87	0	15	298
09:00:34	9.86	9.88	9.86	-0.01	7	283
09:00:33	9.86	9.88	9.86	-0.01	1	276
09:00:33	9.86	9.87	9.87	0	38	275
09:00:32	9.86	9.87	9.86	-0.01	1	237
09:00:32	9.86	9.87	9.86	-0.01	9	236
09:00:32	9.86	9.87	9.87	0	106	227
09:00:10	9.86	9.87	9.87	0	1	121
09:00:10	9.86	9.87	9.86	-0.01	1	120
09:00:10	--	--	9.87	0	119	119

　

是方2021營運拚雙箭頭成長

WiFi客戶穩定拉貨晶技全年營收...

我的自選股

虛擬交易所

‧興櫃低價出頭天山太士擁3D題材...
‧大洋集團改名經營轉型
‧鈊象11月營收為7.42億元，年增3...
‧豐興 11月稅前賺2.8億

加密貨幣

比特幣BTC	19088.63	5,538.14	40.87%
以太幣ETH	591.85	208.69	54.47%
瑞波幣XRP	0.582851	0.35	147.58%
比特幣現金BCH	285.08	27.88	10.84%
萊特幣LTC	82.93	29.11	54.09%
卡達幣ADA	0.159021	0.07	72.58%
波場幣TRX	0.030278	0.01	23.92%
恆星幣XLM	0.172432	0.10	127.90%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。