最新台積電早盤漲30元指數勁揚420點站上22900點熱門[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

友　勁 (6142) 通信網路業上市友訊集團

12.75 ▼-0.10 -0.78% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	6,301	12.75	18	12.80	74	12.50	13.00	12.25	12.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:14:03	12.75	12.80	12.75	-0.10	1	6311
13:13:43	12.75	12.80	12.75	-0.10	2	6310
13:13:21	12.75	12.80	12.75	-0.10	1	6308
13:13:21	12.75	12.80	12.75	-0.10	1	6307
13:13:20	12.75	12.80	12.75	-0.10	5	6306
13:12:14	12.75	12.80	12.75	-0.10	3	6301
13:09:38	12.75	12.80	12.75	-0.10	5	6298
13:08:59	12.75	12.80	12.75	-0.10	2	6293
13:07:43	12.75	12.80	12.75	-0.10	1	6291
13:07:33	12.75	12.80	12.75	-0.10	2	6290
13:07:10	12.75	12.80	12.80	-0.05	1	6288
13:06:53	12.80	12.85	12.80	-0.05	1	6287
13:06:43	12.80	12.85	12.85	0	1	6286
13:06:38	12.80	12.85	12.85	0	1	6285
13:06:05	12.75	12.80	12.80	-0.05	39	6284
13:06:05	12.70	12.75	12.75	-0.10	1	6245
13:05:21	12.75	12.80	12.75	-0.10	2	6244
13:05:03	12.75	12.80	12.75	-0.10	5	6242
13:04:42	12.75	12.80	12.75	-0.10	2	6237
13:04:41	12.75	12.80	12.80	-0.05	1	6235
13:03:47	12.70	12.75	12.75	-0.10	8	6234
13:03:47	12.70	12.75	12.75	-0.10	3	6226
13:03:47	12.70	12.75	12.75	-0.10	10	6223
13:02:26	12.70	12.75	12.70	-0.15	3	6213
13:01:58	12.65	12.70	12.70	-0.15	5	6210
13:01:25	12.70	12.75	12.70	-0.15	3	6205
13:00:23	12.65	12.75	12.75	-0.10	1	6202
13:00:22	12.70	12.75	12.70	-0.15	1	6201
13:00:22	12.70	12.75	12.70	-0.15	10	6200
12:59:52	12.70	12.75	12.75	-0.10	2	6190
12:59:49	12.70	12.75	12.75	-0.10	1	6188
12:59:28	12.70	12.75	12.75	-0.10	1	6187
12:59:22	12.70	12.75	12.75	-0.10	1	6186
12:58:48	12.70	12.75	12.75	-0.10	2	6185
12:57:34	12.65	12.70	12.70	-0.15	5	6183
12:57:33	12.65	12.75	12.80	-0.05	4	6178
12:57:33	12.65	12.75	12.75	-0.10	1	6174
12:57:19	12.70	12.75	12.70	-0.15	1	6173
12:57:07	12.65	12.80	12.65	-0.20	32	6172
12:56:45	12.65	12.75	12.75	-0.10	5	6140
12:56:32	12.75	12.80	12.75	-0.10	2	6135
12:56:05	12.70	12.80	12.80	-0.05	3	6133
12:56:04	12.70	12.75	12.75	-0.10	4	6130
12:56:03	12.65	12.75	12.75	-0.10	1	6126
12:55:41	12.65	12.75	12.75	-0.10	10	6125
12:54:38	12.65	12.80	12.65	-0.20	2	6115
12:54:37	12.65	12.75	12.75	-0.10	25	6113
12:54:37	12.65	12.70	12.70	-0.15	12	6088
12:54:27	12.65	12.70	12.70	-0.15	1	6076
12:53:30	12.65	12.70	12.70	-0.15	1	6075
12:53:09	12.70	12.75	12.70	-0.15	1	6074
12:52:24	12.70	12.75	12.75	-0.10	2	6073
12:51:49	12.75	12.80	12.75	-0.10	1	6071
12:51:38	12.75	12.80	12.75	-0.10	1	6070
12:51:17	12.75	12.80	12.80	-0.05	1	6069
12:51:07	12.75	12.80	12.75	-0.10	5	6068
12:50:52	12.75	12.80	12.80	-0.05	5	6063
12:50:33	12.75	12.80	12.80	-0.05	1	6058
12:50:11	12.75	12.80	12.80	-0.05	10	6057
12:49:37	12.75	12.80	12.80	-0.05	1	6047
12:48:14	12.75	12.80	12.75	-0.10	2	6046
12:47:07	12.75	12.80	12.75	-0.10	1	6044
12:46:59	12.70	12.75	12.75	-0.10	29	6043
12:46:58	12.65	12.70	12.70	-0.15	6	6014
12:46:58	12.65	12.70	12.70	-0.15	10	6008
12:46:18	12.65	12.70	12.65	-0.20	3	5998
12:46:17	12.65	12.70	12.65	-0.20	5	5995
12:46:03	12.70	12.75	12.70	-0.15	5	5990
12:45:57	12.70	12.75	12.70	-0.15	1	5985
12:45:26	12.70	12.75	12.70	-0.15	1	5984
12:45:11	12.70	12.75	12.70	-0.15	8	5983
12:44:56	12.70	12.75	12.70	-0.15	2	5975
12:44:49	12.70	12.75	12.70	-0.15	1	5973
12:44:45	12.70	12.75	12.70	-0.15	1	5972
12:44:34	12.70	12.75	12.70	-0.15	1	5971
12:44:24	12.70	12.75	12.70	-0.15	1	5970
12:44:23	12.70	12.75	12.70	-0.15	1	5969
12:44:14	12.70	12.75	12.70	-0.15	1	5968
12:44:07	12.70	12.75	12.70	-0.15	20	5967
12:44:01	12.70	12.75	12.70	-0.15	1	5947
12:43:13	12.70	12.75	12.70	-0.15	3	5946
12:43:01	12.65	12.70	12.70	-0.15	10	5943
12:43:01	12.70	12.75	12.70	-0.15	10	5933
12:42:52	12.70	12.75	12.70	-0.15	5	5923
12:42:06	12.70	12.75	12.70	-0.15	5	5918
12:41:48	12.70	12.75	12.70	-0.15	1	5913
12:41:23	12.70	12.75	12.70	-0.15	1	5912
12:41:05	12.70	12.75	12.75	-0.10	1	5911
12:39:21	12.70	12.75	12.75	-0.10	4	5910
12:39:10	12.70	12.75	12.70	-0.15	2	5906
12:37:48	12.75	12.80	12.75	-0.10	1	5904
12:37:32	12.75	12.80	12.75	-0.10	1	5903
12:36:52	12.70	12.75	12.75	-0.10	1	5902
12:36:31	12.70	12.75	12.70	-0.15	2	5901
12:36:10	12.70	12.75	12.70	-0.15	1	5899
12:33:39	12.75	12.80	12.70	-0.15	2	5898
12:33:39	12.75	12.80	12.75	-0.10	8	5896
12:33:36	12.70	12.75	12.75	-0.10	6	5888
12:33:30	12.70	12.75	12.75	-0.10	5	5882
12:32:02	12.70	12.75	12.75	-0.10	1	5877
12:31:41	12.70	12.75	12.70	-0.15	1	5876
12:31:38	12.70	12.75	12.75	-0.10	10	5875
12:30:38	12.65	12.75	12.75	-0.10	20	5865
12:30:33	12.70	12.75	12.70	-0.15	1	5845
12:29:26	12.65	12.70	12.70	-0.15	27	5844
12:28:47	12.65	12.70	12.65	-0.20	3	5817
12:28:31	12.65	12.70	12.65	-0.20	1	5814
12:28:26	12.60	12.70	12.60	-0.25	1	5813
12:28:13	12.65	12.70	12.60	-0.25	23	5812
12:28:13	12.65	12.70	12.65	-0.20	9	5789
12:27:14	12.65	12.70	12.65	-0.20	1	5780
12:27:13	12.60	12.65	12.65	-0.20	9	5779
12:26:26	12.60	12.65	12.65	-0.20	20	5770
12:26:22	12.60	12.65	12.60	-0.25	1	5750
12:26:20	12.60	12.65	12.60	-0.25	2	5749
12:25:23	12.60	12.65	12.60	-0.25	1	5747
12:25:07	12.60	12.70	12.60	-0.25	2	5746
12:24:36	12.65	12.70	12.65	-0.20	5	5744
12:24:21	12.65	12.70	12.65	-0.20	2	5739
12:22:53	12.65	12.70	12.70	-0.15	1	5737
12:22:10	12.65	12.70	12.70	-0.15	1	5736
12:19:38	12.65	12.70	12.65	-0.20	1	5735
12:19:05	12.65	12.70	12.70	-0.15	1	5734
12:17:33	12.65	12.70	12.70	-0.15	5	5733
12:16:19	12.65	12.70	12.65	-0.20	2	5728
12:16:19	12.65	12.70	12.65	-0.20	1	5726
12:16:13	12.65	12.70	12.65	-0.20	1	5725
12:15:53	12.65	12.70	12.70	-0.15	1	5724
12:15:23	12.65	12.70	12.70	-0.15	1	5723
12:13:45	12.65	12.75	12.75	-0.10	1	5722
12:13:41	12.65	12.75	12.75	-0.10	1	5721
12:13:28	12.65	12.75	12.75	-0.10	1	5720
12:09:36	12.60	12.80	12.80	-0.05	2	5719
12:07:51	12.70	12.80	12.60	-0.25	8	5717
12:07:51	12.70	12.80	12.65	-0.20	22	5709
12:07:51	12.70	12.80	12.70	-0.15	2	5687
12:07:07	12.65	12.80	12.80	-0.05	1	5685
12:07:01	12.75	12.80	12.75	-0.10	7	5684
12:07:01	12.65	12.70	12.75	-0.10	7	5677
12:07:01	12.65	12.70	12.70	-0.15	4	5670
12:06:58	12.65	12.70	12.70	-0.15	1	5666
12:06:16	12.65	12.70	12.70	-0.15	1	5665
12:05:44	12.65	12.70	12.70	-0.15	1	5664
12:04:58	12.65	12.70	12.70	-0.15	10	5663
12:04:56	12.65	12.70	12.70	-0.15	2	5653
12:04:52	12.65	12.70	12.70	-0.15	10	5651
12:03:27	12.65	12.70	12.70	-0.15	1	5641
12:03:09	12.65	12.70	12.70	-0.15	1	5640
12:00:32	12.65	12.75	12.65	-0.20	1	5639
12:00:23	12.65	12.75	12.65	-0.20	1	5638
12:00:19	12.65	12.75	12.65	-0.20	1	5637
11:59:01	12.70	12.80	12.70	-0.15	2	5636
11:59:01	12.70	12.80	12.70	-0.15	40	5634
11:57:43	12.70	12.80	12.70	-0.15	1	5594
11:54:27	12.75	12.80	12.70	-0.15	6	5593
11:54:27	12.75	12.80	12.75	-0.10	26	5587
11:52:35	12.80	12.85	12.80	-0.05	3	5561
11:52:34	12.80	12.85	12.80	-0.05	1	5558
11:51:49	12.80	12.85	12.80	-0.05	12	5557
11:51:32	12.80	12.85	12.80	-0.05	1	5545
11:50:54	12.80	12.85	12.80	-0.05	1	5544
11:50:53	12.80	12.85	12.85	0	5	5543
11:49:19	12.80	12.85	12.80	-0.05	1	5538
11:49:09	12.80	12.85	12.85	0	1	5537
11:48:40	12.80	12.85	12.85	0	1	5536
11:48:23	12.80	12.85	12.80	-0.05	1	5535
11:47:47	12.80	12.85	12.85	0	1	5534
11:47:39	12.85	12.90	12.85	0	6	5533
11:47:12	12.85	12.90	12.85	0	1	5527
11:47:12	12.85	12.90	12.85	0	1	5526
11:46:28	12.80	12.90	12.80	-0.05	1	5525
11:45:59	12.80	12.90	12.90	+0.05	19	5524
11:45:59	12.85	12.90	12.85	0	40	5505
11:45:36	12.75	12.80	12.90	+0.05	10	5465
11:45:36	12.75	12.80	12.85	0	9	5455
11:45:36	12.75	12.80	12.80	-0.05	4	5446
11:45:31	12.75	12.80	12.75	-0.10	3	5442
11:44:56	12.75	12.80	12.75	-0.10	1	5439
11:44:21	12.75	12.80	12.75	-0.10	1	5438
11:44:02	12.75	12.80	12.75	-0.10	10	5437
11:42:43	12.75	12.80	12.80	-0.05	1	5427
11:42:38	12.80	12.85	12.80	-0.05	2	5426
11:42:33	12.80	12.85	12.85	0	5	5424
11:41:35	12.75	12.80	12.80	-0.05	19	5419
11:41:35	12.70	12.75	12.75	-0.10	1	5400
11:40:23	12.70	12.80	12.70	-0.15	1	5399
11:40:04	12.70	12.80	12.80	-0.05	3	5398
11:39:03	12.80	12.85	12.80	-0.05	7	5395
11:38:56	12.75	12.90	12.75	-0.10	5	5388
11:38:35	12.75	12.80	12.90	+0.05	20	5383
11:38:35	12.75	12.80	12.85	0	13	5363
11:38:35	12.75	12.80	12.80	-0.05	9	5350
11:37:48	12.80	12.85	12.80	-0.05	23	5341
11:37:48	12.80	12.85	12.80	-0.05	2	5318
11:37:25	12.80	12.85	12.80	-0.05	1	5316
11:37:05	12.80	12.85	12.85	0	10	5315
11:36:47	12.80	12.85	12.85	0	2	5305
11:36:05	12.85	12.90	12.85	0	5	5303
11:36:03	12.85	12.90	12.90	+0.05	2	5298
11:35:45	12.80	12.90	12.90	+0.05	1	5296
11:35:39	12.85	12.90	12.85	0	19	5295
11:35:39	12.85	12.90	12.90	+0.05	3	5276
11:35:18	12.90	12.95	12.90	+0.05	1	5273
11:35:18	12.85	12.90	12.90	+0.05	1	5272
11:35:18	12.85	12.90	12.90	+0.05	10	5271
11:35:14	12.85	12.90	12.90	+0.05	1	5261
11:35:09	12.85	12.90	12.90	+0.05	2	5260
11:34:37	12.90	12.95	12.90	+0.05	1	5258
11:34:34	12.85	12.90	12.90	+0.05	4	5257
11:34:29	12.85	12.90	12.90	+0.05	8	5253
11:33:58	12.85	12.90	12.85	0	1	5245
11:33:52	12.85	12.90	12.85	0	2	5244
11:33:35	12.85	12.90	12.85	0	2	5242
11:33:34	12.80	12.90	12.90	+0.05	1	5240
11:33:30	12.85	12.90	12.85	0	2	5239
11:33:28	12.85	12.90	12.90	+0.05	1	5237
11:33:13	12.90	12.95	12.90	+0.05	4	5236
11:33:13	12.85	12.90	12.90	+0.05	1	5232
11:33:11	12.85	12.95	12.95	+0.10	1	5231
11:33:07	12.95	13.00	12.95	+0.10	3	5230
11:33:07	12.95	13.00	12.95	+0.10	2	5227
11:33:05	12.95	13.00	12.95	+0.10	1	5225
11:33:05	12.80	12.95	12.95	+0.10	6	5224
11:33:00	12.80	12.90	12.95	+0.10	3	5218
11:33:00	12.80	12.90	12.90	+0.05	2	5215
11:32:59	12.85	12.95	12.85	0	1	5213
11:32:59	12.85	12.90	12.90	+0.05	20	5212
11:32:57	12.85	12.95	12.85	0	5	5192
11:32:56	12.85	12.90	12.90	+0.05	1	5187
11:32:37	12.85	12.95	12.85	0	2	5186
11:32:30	12.80	12.95	12.95	+0.10	1	5184
11:32:27	12.80	12.95	12.95	+0.10	2	5183
11:32:27	12.85	12.95	12.85	0	1	5181
11:32:19	12.75	12.95	12.95	+0.10	1	5180
11:32:14	12.75	12.95	12.95	+0.10	5	5179
11:32:09	12.75	12.95	12.95	+0.10	1	5174
11:32:01	12.70	12.85	13.00	+0.15	11	5173
11:32:01	12.70	12.85	12.95	+0.10	7	5162
11:32:01	12.70	12.85	12.90	+0.05	1	5155
11:32:01	12.70	12.85	12.85	0	1	5154
11:31:55	12.80	12.85	12.70	-0.15	7	5153
11:31:55	12.80	12.85	12.75	-0.10	14	5146
11:31:55	12.80	12.85	12.80	-0.05	11	5132
11:31:37	12.80	12.90	12.90	+0.05	3	5121
11:31:33	12.90	12.95	12.90	+0.05	6	5118
11:31:33	12.90	12.95	12.95	+0.10	5	5112
11:31:20	12.90	12.95	12.90	+0.05	6	5107
11:31:20	12.90	12.95	12.90	+0.05	1	5101
11:31:12	12.80	12.90	12.90	+0.05	10	5100
11:31:07	12.80	12.85	12.85	0	141	5090
11:30:55	12.70	12.80	12.80	-0.05	11	4949
11:30:55	12.70	12.80	12.80	-0.05	28	4938
11:30:51	12.70	12.80	12.80	-0.05	20	4910
11:30:50	12.75	12.80	12.75	-0.10	1	4890
11:30:45	12.75	12.80	12.80	-0.05	1	4889
11:30:42	12.70	12.75	12.75	-0.10	18	4888
11:30:38	12.70	12.75	12.75	-0.10	10	4870
11:30:35	12.70	12.75	12.75	-0.10	1	4860
11:30:22	12.70	12.75	12.75	-0.10	1	4859
11:30:15	12.70	12.75	12.75	-0.10	2	4858
11:30:08	12.70	12.75	12.75	-0.10	1	4856
11:30:05	12.70	12.75	12.75	-0.10	1	4855
11:29:56	12.65	12.70	12.70	-0.15	25	4854
11:29:27	12.55	12.65	12.65	-0.20	2	4829
11:29:27	12.55	12.65	12.65	-0.20	1	4827
11:29:27	12.55	12.65	12.65	-0.20	1	4826
11:29:20	12.55	12.65	12.65	-0.20	50	4825
11:29:09	12.50	12.55	12.55	-0.30	1	4775
11:29:06	12.55	12.65	12.55	-0.30	1	4774
11:28:56	12.55	12.60	12.60	-0.25	17	4773
11:28:51	12.45	12.55	12.55	-0.30	1	4756
11:26:50	12.45	12.55	12.60	-0.25	1	4755
11:26:50	12.45	12.55	12.55	-0.30	4	4754
11:26:28	12.50	12.55	12.50	-0.35	1	4750
11:25:14	12.50	12.55	12.50	-0.35	2	4749
11:23:26	12.50	12.55	12.50	-0.35	5	4747
11:22:21	12.55	12.60	12.55	-0.30	1	4742
11:21:42	12.45	12.55	12.55	-0.30	2	4741
11:21:38	12.45	12.55	12.40	-0.45	9	4739
11:21:38	12.45	12.55	12.45	-0.40	16	4730
11:20:52	12.50	12.60	12.45	-0.40	41	4714
11:20:52	12.50	12.60	12.50	-0.35	9	4673
11:20:25	12.50	12.60	12.60	-0.25	2	4664
11:20:24	12.55	12.60	12.50	-0.35	30	4662
11:20:24	12.55	12.60	12.55	-0.30	5	4632
11:20:06	12.55	12.60	12.50	-0.35	16	4627
11:20:06	12.55	12.60	12.55	-0.30	19	4611
11:19:59	12.55	12.60	12.60	-0.25	1	4592
11:19:49	12.55	12.60	12.60	-0.25	2	4591
11:19:49	12.60	12.65	12.60	-0.25	5	4589
11:19:48	12.60	12.65	12.60	-0.25	4	4584
11:19:20	12.55	12.60	12.60	-0.25	26	4580
11:19:20	12.55	12.60	12.60	-0.25	1	4554
11:19:18	12.55	12.60	12.60	-0.25	1	4553
11:19:16	12.55	12.60	12.55	-0.30	1	4552
11:18:12	12.55	12.60	12.55	-0.30	2	4551
11:16:20	12.55	12.60	12.55	-0.30	1	4549
11:15:24	12.55	12.60	12.55	-0.30	1	4548
11:15:03	12.50	12.60	12.60	-0.25	1	4547
11:14:53	12.50	12.60	12.60	-0.25	1	4546
11:14:36	12.55	12.60	12.55	-0.30	1	4545
11:13:43	12.55	12.60	12.60	-0.25	2	4544
11:13:35	12.55	12.60	12.60	-0.25	5	4542
11:13:06	12.55	12.60	12.60	-0.25	1	4537
11:11:45	12.50	12.60	12.60	-0.25	7	4536
11:11:39	12.50	12.55	12.55	-0.30	2	4529
11:11:39	12.55	12.60	12.55	-0.30	2	4527
11:10:24	12.55	12.60	12.55	-0.30	1	4525
11:10:12	12.55	12.60	12.55	-0.30	5	4524
11:08:07	12.55	12.60	12.60	-0.25	1	4519
11:07:43	12.55	12.60	12.55	-0.30	1	4518
11:06:43	12.55	12.65	12.55	-0.30	2	4517
11:06:00	12.55	12.60	12.55	-0.30	1	4515
11:05:25	12.55	12.65	12.55	-0.30	2	4514
11:05:25	12.55	12.60	12.60	-0.25	18	4512
11:05:25	12.50	12.55	12.55	-0.30	1	4494
11:05:12	12.50	12.55	12.55	-0.30	1	4493
11:04:24	12.50	12.55	12.50	-0.35	5	4492
11:03:44	12.50	12.55	12.50	-0.35	5	4487
11:03:21	12.55	12.60	12.55	-0.30	2	4482
11:03:05	12.50	12.60	12.50	-0.35	5	4480
11:02:58	12.50	12.60	12.50	-0.35	1	4475
11:02:48	12.50	12.60	12.50	-0.35	1	4474
11:02:42	12.50	12.60	12.50	-0.35	1	4473
11:02:40	12.50	12.55	12.55	-0.30	1	4472
11:02:35	12.50	12.55	12.55	-0.30	9	4471
11:02:35	12.50	12.55	12.55	-0.30	2	4462
11:00:08	12.50	12.55	12.55	-0.30	1	4460
10:59:55	12.50	12.55	12.50	-0.35	1	4459
10:59:09	12.50	12.55	12.50	-0.35	3	4458
10:56:20	12.50	12.55	12.50	-0.35	1	4455
10:56:08	12.50	12.55	12.50	-0.35	2	4454
10:54:20	12.50	12.55	12.50	-0.35	1	4452
10:53:50	12.50	12.60	12.50	-0.35	2	4451
10:53:40	12.50	12.60	12.60	-0.25	2	4449
10:53:24	12.55	12.60	12.50	-0.35	1	4447
10:53:24	12.55	12.60	12.55	-0.30	1	4446
10:52:35	12.55	12.60	12.55	-0.30	2	4445
10:50:44	12.50	12.55	12.55	-0.30	1	4443
10:49:37	12.50	12.55	12.55	-0.30	1	4442
10:49:27	12.45	12.55	12.55	-0.30	35	4441
10:49:27	12.45	12.50	12.50	-0.35	34	4406
10:49:22	12.50	12.55	12.50	-0.35	6	4372
10:49:18	12.50	12.55	12.50	-0.35	2	4366
10:48:51	12.50	12.55	12.50	-0.35	8	4364
10:48:40	12.50	12.60	12.50	-0.35	35	4356
10:46:47	12.50	12.60	12.50	-0.35	10	4321
10:46:26	12.50	12.55	12.55	-0.30	1	4311
10:46:06	12.50	12.55	12.55	-0.30	5	4310
10:45:45	12.55	12.60	12.55	-0.30	1	4305
10:45:33	12.55	12.60	12.55	-0.30	2	4304
10:45:23	12.55	12.60	12.55	-0.30	2	4302
10:44:46	12.60	12.65	12.60	-0.25	1	4300
10:44:42	12.55	12.65	12.55	-0.30	30	4299
10:44:24	12.60	12.65	12.60	-0.25	1	4269
10:44:08	12.60	12.65	12.60	-0.25	1	4268
10:43:28	12.60	12.65	12.60	-0.25	2	4267
10:43:24	12.60	12.65	12.60	-0.25	1	4265
10:42:19	12.55	12.60	12.60	-0.25	5	4264
10:42:09	12.55	12.60	12.60	-0.25	5	4259
10:42:03	12.55	12.60	12.60	-0.25	2	4254
10:41:47	12.60	12.65	12.60	-0.25	2	4252
10:41:29	12.60	12.65	12.60	-0.25	1	4250
10:40:53	12.60	12.65	12.60	-0.25	2	4249
10:40:33	12.60	12.65	12.60	-0.25	1	4247
10:39:58	12.60	12.65	12.60	-0.25	5	4246
10:39:48	12.60	12.65	12.65	-0.20	10	4241
10:39:31	12.60	12.65	12.65	-0.20	10	4231
10:39:21	12.60	12.65	12.65	-0.20	1	4221
10:38:17	12.60	12.65	12.60	-0.25	2	4220
10:37:52	12.60	12.65	12.65	-0.20	1	4218
10:37:29	12.60	12.65	12.60	-0.25	2	4217
10:37:21	12.60	12.65	12.60	-0.25	4	4215
10:37:00	12.60	12.65	12.60	-0.25	5	4211
10:36:18	12.65	12.70	12.65	-0.20	5	4206
10:36:18	12.65	12.70	12.65	-0.20	1	4201
10:35:11	12.65	12.70	12.65	-0.20	2	4200
10:34:26	12.65	12.70	12.70	-0.15	1	4198
10:34:09	12.70	12.75	12.70	-0.15	2	4197
10:33:23	12.70	12.75	12.75	-0.10	2	4195
10:33:16	12.70	12.75	12.75	-0.10	1	4193
10:31:54	12.65	12.75	12.75	-0.10	2	4192
10:31:50	12.75	12.80	12.75	-0.10	6	4190
10:31:48	12.75	12.80	12.75	-0.10	6	4184
10:31:46	12.70	12.75	12.75	-0.10	1	4178
10:31:35	12.70	12.75	12.75	-0.10	1	4177
10:31:27	12.75	12.80	12.75	-0.10	1	4176
10:31:27	12.65	12.70	12.75	-0.10	18	4175
10:31:27	12.65	12.70	12.70	-0.15	31	4157
10:31:06	12.65	12.70	12.70	-0.15	1	4126
10:31:03	12.65	12.70	12.70	-0.15	3	4125
10:30:57	12.65	12.70	12.65	-0.20	1	4122
10:30:44	12.60	12.65	12.65	-0.20	18	4121
10:30:32	12.60	12.65	12.60	-0.25	1	4103
10:30:28	12.60	12.65	12.65	-0.20	1	4102
10:30:02	12.60	12.65	12.60	-0.25	1	4101
10:29:29	12.60	12.65	12.60	-0.25	3	4100
10:29:13	12.55	12.60	12.60	-0.25	3	4097
10:28:30	12.55	12.60	12.55	-0.30	1	4094
10:27:56	12.55	12.60	12.55	-0.30	2	4093
10:27:01	12.55	12.65	12.55	-0.30	2	4091
10:26:44	12.55	12.65	12.55	-0.30	1	4089
10:25:30	12.55	12.65	12.55	-0.30	2	4088
10:25:20	12.55	12.65	12.65	-0.20	2	4086
10:25:17	12.55	12.65	12.65	-0.20	1	4084
10:25:06	12.60	12.65	12.65	-0.20	1	4083
10:24:51	12.60	12.65	12.65	-0.20	1	4082
10:24:24	12.55	12.65	12.65	-0.20	10	4081
10:24:11	12.55	12.60	12.60	-0.25	44	4071
10:24:10	12.50	12.60	12.60	-0.25	10	4027
10:24:05	12.55	12.60	12.55	-0.30	3	4017
10:24:05	12.55	12.60	12.55	-0.30	1	4014
10:24:03	12.55	12.60	12.55	-0.30	3	4013
10:23:57	12.55	12.60	12.60	-0.25	1	4010
10:21:41	12.55	12.60	12.60	-0.25	1	4009
10:21:25	12.55	12.60	12.55	-0.30	1	4008
10:20:34	12.55	12.60	12.55	-0.30	1	4007
10:20:13	12.50	12.55	12.55	-0.30	12	4006
10:20:09	12.50	12.55	12.50	-0.35	3	3994
10:19:56	12.50	12.55	12.50	-0.35	1	3991
10:19:49	12.50	12.55	12.55	-0.30	1	3990
10:19:48	12.50	12.55	12.50	-0.35	5	3989
10:19:28	12.50	12.60	12.50	-0.35	2	3984
10:19:19	12.55	12.60	12.55	-0.30	2	3982
10:18:48	12.55	12.60	12.55	-0.30	14	3980
10:18:48	12.55	12.60	12.55	-0.30	1	3966
10:18:11	12.55	12.60	12.55	-0.30	5	3965
10:17:08	12.55	12.65	12.55	-0.30	1	3960
10:16:13	12.60	12.65	12.60	-0.25	5	3959
10:16:01	12.60	12.65	12.60	-0.25	10	3954
10:15:32	12.60	12.65	12.60	-0.25	4	3944
10:15:06	12.55	12.60	12.60	-0.25	34	3940
10:14:34	12.55	12.60	12.55	-0.30	5	3906
10:13:42	12.55	12.60	12.60	-0.25	1	3901
10:13:40	12.55	12.60	12.55	-0.30	2	3900
10:13:38	12.55	12.60	12.60	-0.25	5	3898
10:13:24	12.55	12.60	12.55	-0.30	5	3893
10:13:20	12.55	12.60	12.55	-0.30	1	3888
10:11:27	12.55	12.60	12.60	-0.25	3	3887
10:11:19	12.55	12.60	12.55	-0.30	1	3884
10:11:18	12.55	12.60	12.55	-0.30	5	3883
10:11:02	12.55	12.60	12.60	-0.25	5	3878
10:10:31	12.55	12.60	12.60	-0.25	1	3873
10:10:04	12.55	12.60	12.55	-0.30	1	3872
10:09:06	12.55	12.60	12.55	-0.30	2	3871
10:08:04	12.55	12.60	12.55	-0.30	1	3869
10:07:48	12.55	12.60	12.60	-0.25	1	3868
10:07:37	12.55	12.60	12.60	-0.25	9	3867
10:07:18	12.55	12.60	12.60	-0.25	3	3858
10:07:18	12.55	12.60	12.55	-0.30	7	3855
10:07:05	12.55	12.60	12.55	-0.30	3	3848
10:06:49	12.55	12.60	12.60	-0.25	1	3845
10:06:24	12.60	12.65	12.60	-0.25	10	3844
10:06:19	12.55	12.60	12.60	-0.25	1	3834
10:06:19	12.60	12.65	12.60	-0.25	9	3833
10:06:13	12.60	12.65	12.60	-0.25	2	3824
10:06:09	12.60	12.65	12.60	-0.25	2	3822
10:05:58	12.60	12.65	12.60	-0.25	3	3820
10:05:57	12.60	12.65	12.60	-0.25	2	3817
10:05:43	12.60	12.65	12.60	-0.25	8	3815
10:05:13	12.60	12.65	12.60	-0.25	1	3807
10:04:18	12.60	12.65	12.60	-0.25	1	3806
10:03:48	12.55	12.60	12.60	-0.25	27	3805
10:03:33	12.50	12.55	12.55	-0.30	15	3778
10:03:33	12.50	12.55	12.55	-0.30	10	3763
10:02:43	12.45	12.50	12.55	-0.30	1	3753
10:02:43	12.45	12.50	12.50	-0.35	1	3752
10:02:36	12.45	12.50	12.55	-0.30	2	3751
10:02:36	12.45	12.50	12.50	-0.35	8	3749
10:02:35	12.50	12.55	12.50	-0.35	22	3741
10:02:35	12.50	12.55	12.50	-0.35	1	3719
10:02:13	12.50	12.55	12.55	-0.30	5	3718
10:01:49	12.50	12.55	12.50	-0.35	1	3713
10:01:47	12.50	12.55	12.50	-0.35	1	3712
10:01:20	12.50	12.55	12.50	-0.35	2	3711
10:01:15	12.50	12.55	12.55	-0.30	1	3709
10:00:48	12.50	12.55	12.50	-0.35	1	3708
10:00:37	12.50	12.55	12.50	-0.35	1	3707
09:59:57	12.50	12.55	12.50	-0.35	3	3706
09:59:50	12.50	12.60	12.60	-0.25	3	3703
09:59:34	12.50	12.60	12.60	-0.25	1	3700
09:59:32	12.55	12.60	12.55	-0.30	10	3699
09:59:32	12.55	12.60	12.55	-0.30	4	3689
09:58:16	12.55	12.60	12.60	-0.25	1	3685
09:57:12	12.60	12.65	12.60	-0.25	5	3684
09:56:56	12.60	12.65	12.60	-0.25	1	3679
09:56:49	12.55	12.65	12.65	-0.20	7	3678
09:56:39	12.55	12.65	12.65	-0.20	1	3671
09:56:07	12.55	12.65	12.65	-0.20	1	3670
09:55:38	12.60	12.65	12.55	-0.30	1	3669
09:55:38	12.60	12.65	12.60	-0.25	1	3668
09:55:19	12.60	12.65	12.65	-0.20	2	3667
09:55:18	12.60	12.65	12.65	-0.20	1	3665
09:55:18	12.60	12.65	12.65	-0.20	1	3664
09:55:13	12.60	12.65	12.65	-0.20	1	3663
09:55:00	12.55	12.60	12.65	-0.20	2	3662
09:55:00	12.55	12.60	12.60	-0.25	8	3660
09:54:31	12.50	12.55	12.55	-0.30	12	3652
09:54:31	12.50	12.55	12.50	-0.35	10	3640
09:54:05	12.40	12.50	12.50	-0.35	36	3630
09:54:05	12.40	12.45	12.45	-0.40	16	3594
09:54:05	12.40	12.45	12.40	-0.45	1	3578
09:53:17	12.35	12.40	12.40	-0.45	1	3577
09:53:02	12.40	12.45	12.40	-0.45	1	3576
09:52:54	12.35	12.45	12.35	-0.50	1	3575
09:52:46	12.35	12.40	12.40	-0.45	1	3574
09:52:39	12.35	12.45	12.35	-0.50	4	3573
09:52:34	12.35	12.40	12.40	-0.45	26	3569
09:52:29	12.35	12.40	12.40	-0.45	5	3543
09:51:43	12.35	12.40	12.35	-0.50	2	3538
09:51:38	12.35	12.40	12.35	-0.50	4	3536
09:51:38	12.35	12.40	12.40	-0.45	1	3532
09:51:37	12.35	12.40	12.35	-0.50	1	3531
09:51:28	12.35	12.40	12.35	-0.50	2	3530
09:51:26	12.35	12.40	12.35	-0.50	1	3528
09:51:22	12.35	12.40	12.35	-0.50	18	3527
09:51:18	12.35	12.40	12.35	-0.50	1	3509
09:51:10	12.35	12.40	12.35	-0.50	1	3508
09:51:00	12.35	12.40	12.35	-0.50	5	3507
09:50:11	12.35	12.40	12.40	-0.45	1	3502
09:49:50	12.35	12.40	12.35	-0.50	2	3501
09:49:49	12.35	12.40	12.35	-0.50	2	3499
09:49:42	12.30	12.35	12.35	-0.50	11	3497
09:49:37	12.30	12.35	12.30	-0.55	1	3486
09:49:29	12.30	12.35	12.30	-0.55	1	3485
09:49:20	12.30	12.35	12.30	-0.55	1	3484
09:49:14	12.30	12.35	12.30	-0.55	10	3483
09:49:04	12.30	12.35	12.35	-0.50	1	3473
09:48:59	12.30	12.35	12.30	-0.55	10	3472
09:48:56	12.30	12.35	12.35	-0.50	5	3462
09:48:48	12.30	12.35	12.30	-0.55	2	3457
09:48:44	12.30	12.35	12.30	-0.55	3	3455
09:48:43	12.30	12.35	12.30	-0.55	1	3452
09:48:25	12.30	12.35	12.30	-0.55	1	3451
09:48:15	12.35	12.40	12.35	-0.50	5	3450
09:48:15	12.35	12.40	12.35	-0.50	52	3445
09:48:14	12.35	12.40	12.35	-0.50	3	3393
09:48:13	12.35	12.40	12.35	-0.50	1	3390
09:48:08	12.35	12.40	12.35	-0.50	20	3389
09:48:03	12.35	12.40	12.35	-0.50	4	3369
09:47:57	12.35	12.40	12.35	-0.50	2	3365
09:47:50	12.35	12.40	12.35	-0.50	1	3363
09:47:28	12.35	12.40	12.40	-0.45	2	3362
09:47:21	12.35	12.40	12.35	-0.50	10	3360
09:47:05	12.35	12.40	12.35	-0.50	2	3350
09:47:05	12.35	12.40	12.35	-0.50	2	3348
09:46:50	12.35	12.45	12.45	-0.40	1	3346
09:46:49	12.35	12.45	12.45	-0.40	1	3345
09:46:44	12.35	12.40	12.40	-0.45	1	3344
09:46:42	12.40	12.45	12.40	-0.45	40	3343
09:46:20	12.45	12.50	12.45	-0.40	8	3303
09:46:11	12.45	12.50	12.45	-0.40	1	3295
09:46:05	12.45	12.50	12.45	-0.40	1	3294
09:46:05	12.45	12.50	12.45	-0.40	5	3293
09:45:53	12.45	12.50	12.45	-0.40	1	3288
09:45:29	12.45	12.50	12.45	-0.40	1	3287
09:45:00	12.45	12.50	12.45	-0.40	1	3286
09:44:58	12.45	12.50	12.45	-0.40	2	3285
09:44:49	12.45	12.50	12.50	-0.35	1	3283
09:43:52	12.40	12.45	12.45	-0.40	1	3282
09:43:03	12.40	12.45	12.45	-0.40	2	3281
09:42:39	12.40	12.45	12.40	-0.45	1	3279
09:42:17	12.40	12.45	12.40	-0.45	10	3278
09:41:53	12.40	12.50	12.40	-0.45	1	3268
09:41:53	12.40	12.45	12.45	-0.40	30	3267
09:41:53	12.35	12.40	12.40	-0.45	4	3237
09:41:43	12.35	12.40	12.40	-0.45	10	3233
09:41:34	12.35	12.40	12.40	-0.45	5	3223
09:41:28	12.35	12.40	12.40	-0.45	2	3218
09:39:55	12.35	12.40	12.40	-0.45	1	3216
09:39:54	12.35	12.40	12.40	-0.45	1	3215
09:39:54	12.35	12.40	12.40	-0.45	1	3214
09:39:11	12.40	12.45	12.40	-0.45	10	3213
09:39:11	12.40	12.45	12.40	-0.45	1	3203
09:39:02	12.40	12.45	12.45	-0.40	2	3202
09:38:20	12.40	12.45	12.45	-0.40	1	3200
09:38:02	12.40	12.45	12.45	-0.40	4	3199
09:37:17	12.45	12.50	12.45	-0.40	4	3195
09:37:17	12.45	12.50	12.45	-0.40	1	3191
09:37:04	12.45	12.50	12.45	-0.40	3	3190
09:36:23	12.45	12.50	12.45	-0.40	1	3187
09:36:15	12.45	12.50	12.50	-0.35	1	3186
09:36:06	12.45	12.50	12.50	-0.35	10	3185
09:35:15	12.40	12.45	12.45	-0.40	20	3175
09:34:38	12.40	12.45	12.40	-0.45	15	3155
09:34:30	12.40	12.45	12.40	-0.45	5	3140
09:34:22	12.45	12.50	12.45	-0.40	1	3135
09:34:16	12.45	12.50	12.45	-0.40	1	3134
09:34:14	12.45	12.50	12.50	-0.35	1	3133
09:33:35	12.45	12.50	12.40	-0.45	1	3132
09:33:35	12.45	12.50	12.45	-0.40	1	3131
09:32:46	12.40	12.45	12.45	-0.40	3	3130
09:32:46	12.45	12.50	12.45	-0.40	2	3127
09:32:19	12.40	12.45	12.45	-0.40	1	3125
09:32:13	12.45	12.50	12.45	-0.40	7	3124
09:32:05	12.45	12.50	12.45	-0.40	1	3117
09:32:01	12.45	12.50	12.45	-0.40	2	3116
09:32:01	12.45	12.50	12.45	-0.40	3	3114
09:31:32	12.40	12.50	12.40	-0.45	13	3111
09:31:13	12.45	12.50	12.45	-0.40	1	3098
09:31:11	12.40	12.45	12.45	-0.40	1	3097
09:30:50	12.35	12.50	12.35	-0.50	10	3096
09:30:49	12.35	12.40	12.40	-0.45	1	3086
09:30:47	12.35	12.40	12.40	-0.45	20	3085
09:30:47	12.40	12.50	12.40	-0.45	7	3065
09:30:45	12.40	12.50	12.40	-0.45	5	3058
09:30:40	12.40	12.50	12.40	-0.45	1	3053
09:30:39	12.40	12.50	12.40	-0.45	5	3052
09:30:22	12.45	12.50	12.40	-0.45	9	3047
09:30:22	12.45	12.50	12.45	-0.40	1	3038
09:30:13	12.40	12.45	12.45	-0.40	19	3037
09:30:13	12.40	12.45	12.45	-0.40	4	3018
09:30:04	12.40	12.45	12.40	-0.45	1	3014
09:29:39	12.40	12.45	12.40	-0.45	1	3013
09:29:38	12.40	12.45	12.40	-0.45	1	3012
09:29:14	12.40	12.45	12.40	-0.45	1	3011
09:29:11	12.40	12.45	12.40	-0.45	2	3010
09:29:06	12.40	12.45	12.40	-0.45	1	3008
09:28:58	12.40	12.45	12.40	-0.45	5	3007
09:28:57	12.40	12.45	12.40	-0.45	2	3002
09:28:56	12.40	12.45	12.40	-0.45	1	3000
09:28:54	12.40	12.45	12.40	-0.45	1	2999
09:28:44	12.40	12.45	12.40	-0.45	2	2998
09:28:33	12.40	12.45	12.40	-0.45	1	2996
09:28:10	12.40	12.45	12.40	-0.45	1	2995
09:27:59	12.40	12.45	12.40	-0.45	1	2994
09:27:57	12.35	12.40	12.40	-0.45	4	2993
09:27:52	12.40	12.45	12.40	-0.45	2	2989
09:27:49	12.35	12.40	12.40	-0.45	1	2987
09:27:41	12.40	12.45	12.40	-0.45	1	2986
09:27:41	12.40	12.45	12.40	-0.45	7	2985
09:27:37	12.40	12.45	12.40	-0.45	1	2978
09:27:33	12.40	12.45	12.40	-0.45	3	2977
09:27:20	12.40	12.45	12.40	-0.45	1	2974
09:27:09	12.40	12.45	12.40	-0.45	15	2973
09:26:54	12.40	12.45	12.40	-0.45	1	2958
09:26:48	12.40	12.45	12.40	-0.45	1	2957
09:26:08	12.40	12.45	12.45	-0.40	1	2956
09:26:08	12.40	12.45	12.45	-0.40	2	2955
09:26:01	12.40	12.45	12.45	-0.40	2	2953
09:25:55	12.40	12.45	12.45	-0.40	8	2951
09:25:55	12.40	12.45	12.45	-0.40	1	2943
09:25:51	12.40	12.45	12.40	-0.45	2	2942
09:25:43	12.40	12.45	12.45	-0.40	3	2940
09:25:32	12.45	12.50	12.45	-0.40	1	2937
09:25:17	12.45	12.50	12.45	-0.40	23	2936
09:24:59	12.45	12.55	12.45	-0.40	2	2913
09:24:52	12.45	12.50	12.50	-0.35	3	2911
09:24:49	12.40	12.50	12.40	-0.45	2	2908
09:24:41	12.40	12.55	12.40	-0.45	1	2906
09:24:30	12.40	12.55	12.40	-0.45	1	2905
09:24:28	12.40	12.50	12.50	-0.35	5	2904
09:24:26	12.40	12.50	12.40	-0.45	10	2899
09:24:20	12.40	12.50	12.40	-0.45	3	2889
09:24:13	12.45	12.55	12.45	-0.40	1	2886
09:24:05	12.40	12.55	12.40	-0.45	1	2885
09:24:03	12.40	12.50	12.50	-0.35	1	2884
09:24:01	12.40	12.45	12.45	-0.40	4	2883
09:24:00	12.45	12.50	12.45	-0.40	11	2879
09:23:53	12.45	12.50	12.50	-0.35	1	2868
09:23:50	12.50	12.55	12.50	-0.35	8	2867
09:23:49	12.50	12.55	12.50	-0.35	4	2859
09:23:47	12.50	12.55	12.50	-0.35	1	2855
09:23:46	12.50	12.55	12.50	-0.35	1	2854
09:23:23	12.55	12.60	12.55	-0.30	16	2853
09:23:23	12.55	12.60	12.55	-0.30	14	2837
09:23:10	12.45	12.55	12.55	-0.30	7	2823
09:23:10	12.45	12.50	12.50	-0.35	1	2816
09:22:58	12.50	12.55	12.50	-0.35	5	2815
09:22:57	12.50	12.55	12.50	-0.35	2	2810
09:22:53	12.50	12.55	12.50	-0.35	1	2808
09:22:49	12.50	12.55	12.50	-0.35	1	2807
09:22:48	12.50	12.55	12.50	-0.35	10	2806
09:22:29	12.50	12.60	12.50	-0.35	3	2796
09:22:23	12.50	12.60	12.50	-0.35	2	2793
09:22:11	12.45	12.60	12.45	-0.40	1	2791
09:22:05	12.60	12.65	12.60	-0.25	1	2790
09:22:02	12.50	12.55	12.55	-0.30	1	2789
09:21:56	12.50	12.55	12.55	-0.30	3	2788
09:21:50	12.50	12.60	12.60	-0.25	10	2785
09:21:50	12.45	12.60	12.45	-0.40	1	2775
09:21:49	12.45	12.60	12.45	-0.40	4	2774
09:21:35	12.45	12.60	12.45	-0.40	1	2770
09:21:34	12.45	12.60	12.45	-0.40	2	2769
09:21:28	12.45	12.60	12.45	-0.40	1	2767
09:21:24	12.45	12.60	12.45	-0.40	1	2766
09:21:23	12.50	12.55	12.55	-0.30	9	2765
09:21:18	12.50	12.60	12.50	-0.35	1	2756
09:21:12	12.50	12.60	12.50	-0.35	5	2755
09:21:06	12.50	12.60	12.60	-0.25	9	2750
09:21:04	12.50	12.55	12.55	-0.30	12	2741
09:20:51	12.50	12.60	12.60	-0.25	6	2729
09:20:48	12.60	12.65	12.50	-0.35	1	2723
09:20:48	12.60	12.65	12.60	-0.25	4	2722
09:20:44	12.60	12.65	12.60	-0.25	1	2718
09:20:40	12.60	12.65	12.60	-0.25	1	2717
09:20:35	12.60	12.65	12.60	-0.25	2	2716
09:20:33	12.60	12.65	12.60	-0.25	1	2714
09:20:26	12.60	12.65	12.60	-0.25	1	2713
09:20:15	12.60	12.65	12.60	-0.25	3	2712
09:20:02	12.60	12.65	12.65	-0.20	5	2709
09:19:52	12.60	12.65	12.65	-0.20	8	2704
09:19:52	12.60	12.65	12.65	-0.20	4	2696
09:19:46	12.60	12.65	12.65	-0.20	4	2692
09:19:38	12.55	12.70	12.70	-0.15	6	2688
09:19:36	12.60	12.70	12.60	-0.25	1	2682
09:19:30	12.60	12.70	12.60	-0.25	1	2681
09:19:20	12.60	12.70	12.40	-0.45	1	2680
09:19:20	12.60	12.70	12.50	-0.35	7	2679
09:19:20	12.60	12.70	12.55	-0.30	27	2672
09:19:20	12.60	12.70	12.60	-0.25	6	2645
09:19:15	12.70	12.75	12.70	-0.15	1	2639
09:19:09	12.60	12.65	12.65	-0.20	32	2638
09:19:08	12.70	12.75	12.65	-0.20	12	2606
09:19:08	12.70	12.75	12.70	-0.15	16	2594
09:19:01	12.65	12.70	12.70	-0.15	4	2578
09:18:45	12.65	12.70	12.65	-0.20	1	2574
09:18:41	12.60	12.70	12.70	-0.15	5	2573
09:18:28	12.65	12.70	12.65	-0.20	3	2568
09:18:28	12.65	12.70	12.65	-0.20	9	2565
09:18:17	12.70	12.75	12.70	-0.15	9	2556
09:18:15	12.65	12.70	12.70	-0.15	1	2547
09:17:54	12.65	12.75	12.65	-0.20	5	2546
09:17:52	12.65	12.75	12.65	-0.20	1	2541
09:17:46	12.65	12.70	12.70	-0.15	20	2540
09:17:46	12.65	12.70	12.65	-0.20	1	2520
09:17:46	12.55	12.65	12.65	-0.20	2	2519
09:17:40	12.55	12.65	12.65	-0.20	1	2517
09:17:37	12.55	12.65	12.65	-0.20	2	2516
09:17:29	12.55	12.60	12.65	-0.20	2	2514
09:17:29	12.55	12.60	12.60	-0.25	1	2512
09:17:29	12.55	12.60	12.55	-0.30	1	2511
09:17:15	12.55	12.60	12.55	-0.30	1	2510
09:17:13	12.55	12.60	12.60	-0.25	2	2509
09:17:11	12.55	12.60	12.55	-0.30	1	2507
09:17:11	12.55	12.60	12.55	-0.30	8	2506
09:17:08	12.55	12.60	12.60	-0.25	1	2498
09:17:08	12.55	12.60	12.60	-0.25	3	2497
09:16:56	12.55	12.60	12.55	-0.30	2	2494
09:16:36	12.50	12.60	12.50	-0.35	3	2492
09:16:35	12.50	12.55	12.60	-0.25	1	2489
09:16:35	12.50	12.55	12.55	-0.30	2	2488
09:16:28	12.50	12.60	12.60	-0.25	18	2486
09:16:28	12.50	12.55	12.55	-0.30	3	2468
09:16:28	12.50	12.55	12.55	-0.30	1	2465
09:16:26	12.45	12.55	12.55	-0.30	4	2464
09:16:20	12.45	12.50	12.50	-0.35	2	2460
09:16:10	12.40	12.50	12.55	-0.30	1	2458
09:16:10	12.40	12.50	12.50	-0.35	2	2457
09:15:57	12.35	12.40	12.40	-0.45	127	2455
09:15:57	12.50	12.55	12.40	-0.45	40	2328
09:15:57	12.50	12.55	12.45	-0.40	24	2288
09:15:57	12.50	12.55	12.50	-0.35	38	2264
09:15:46	12.50	12.55	12.50	-0.35	1	2226
09:15:42	12.55	12.60	12.55	-0.30	5	2225
09:15:33	12.55	12.60	12.55	-0.30	1	2220
09:15:28	12.50	12.55	12.55	-0.30	1	2219
09:15:18	12.50	12.55	12.55	-0.30	2	2218
09:14:51	12.50	12.55	12.55	-0.30	1	2216
09:14:46	12.50	12.55	12.55	-0.30	1	2215
09:14:43	12.55	12.60	12.55	-0.30	2	2214
09:14:33	12.55	12.60	12.55	-0.30	2	2212
09:14:22	12.55	12.60	12.60	-0.25	1	2210
09:14:11	12.55	12.60	12.60	-0.25	1	2209
09:13:44	12.50	12.60	12.60	-0.25	7	2208
09:13:44	12.50	12.55	12.55	-0.30	5	2201
09:13:32	12.45	12.50	12.50	-0.35	1	2196
09:13:30	12.45	12.55	12.45	-0.40	1	2195
09:13:19	12.45	12.55	12.55	-0.30	10	2194
09:13:19	12.45	12.50	12.50	-0.35	2	2184
09:13:19	12.50	12.55	12.50	-0.35	1	2182
09:13:19	12.50	12.55	12.55	-0.30	1	2181
09:13:17	12.50	12.55	12.50	-0.35	1	2180
09:13:16	12.50	12.55	12.50	-0.35	1	2179
09:13:11	12.50	12.55	12.50	-0.35	8	2178
09:13:10	12.50	12.55	12.55	-0.30	1	2170
09:13:02	12.45	12.55	12.55	-0.30	1	2169
09:13:02	12.45	12.50	12.50	-0.35	1	2168
09:13:02	12.50	12.55	12.50	-0.35	1	2167
09:12:53	12.45	12.60	12.45	-0.40	1	2166
09:12:52	12.45	12.50	12.50	-0.35	4	2165
09:12:52	12.50	12.60	12.50	-0.35	1	2161
09:12:49	12.50	12.60	12.50	-0.35	1	2160
09:12:48	12.50	12.60	12.50	-0.35	4	2159
09:12:38	12.50	12.60	12.50	-0.35	1	2155
09:12:38	12.50	12.60	12.50	-0.35	2	2154
09:12:35	12.50	12.55	12.55	-0.30	1	2152
09:12:29	12.50	12.60	12.50	-0.35	2	2151
09:12:25	12.50	12.60	12.50	-0.35	1	2149
09:12:19	12.50	12.60	12.50	-0.35	1	2148
09:12:17	12.50	12.60	12.50	-0.35	6	2147
09:12:10	12.50	12.60	12.50	-0.35	2	2141
09:12:05	12.50	12.55	12.55	-0.30	1	2139
09:11:53	12.50	12.55	12.55	-0.30	30	2138
09:11:48	12.55	12.60	12.55	-0.30	1	2108
09:11:25	12.50	12.65	12.50	-0.35	1	2107
09:11:09	12.55	12.70	12.55	-0.30	5	2106
09:11:05	12.55	12.65	12.65	-0.20	3	2101
09:11:02	12.55	12.65	12.55	-0.30	1	2098
09:11:01	12.55	12.65	12.55	-0.30	1	2097
09:11:01	12.55	12.60	12.60	-0.25	1	2096
09:11:01	12.55	12.60	12.55	-0.30	1	2095
09:10:57	12.55	12.65	12.55	-0.30	1	2094
09:10:46	12.50	12.65	12.50	-0.35	3	2093
09:10:43	12.50	12.65	12.50	-0.35	1	2090
09:10:38	12.50	12.70	12.50	-0.35	3	2089
09:10:37	12.50	12.65	12.65	-0.20	9	2086
09:10:37	12.50	12.60	12.60	-0.25	8	2077
09:10:36	12.50	12.60	12.50	-0.35	2	2069
09:10:35	12.45	12.55	12.55	-0.30	5	2067
09:10:32	12.45	12.55	12.45	-0.40	3	2062
09:10:22	12.50	12.55	12.45	-0.40	5	2059
09:10:22	12.50	12.55	12.50	-0.35	5	2054
09:10:11	12.45	12.50	12.50	-0.35	2	2049
09:10:06	12.45	12.50	12.55	-0.30	1	2047
09:10:06	12.45	12.50	12.50	-0.35	2	2046
09:10:02	12.45	12.50	12.50	-0.35	3	2044
09:09:59	12.45	12.55	12.45	-0.40	2	2041
09:09:55	12.50	12.55	12.50	-0.35	1	2039
09:09:55	12.50	12.55	12.50	-0.35	2	2038
09:09:53	12.45	12.50	12.50	-0.35	2	2036
09:09:52	12.50	12.55	12.50	-0.35	2	2034
09:09:51	12.50	12.55	12.50	-0.35	1	2032
09:09:51	12.50	12.55	12.50	-0.35	1	2031
09:09:50	12.50	12.55	12.50	-0.35	1	2030
09:09:43	12.45	12.50	12.50	-0.35	3	2029
09:09:41	12.45	12.50	12.50	-0.35	11	2026
09:09:41	12.50	12.55	12.50	-0.35	3	2015
09:09:38	12.45	12.50	12.50	-0.35	2	2012
09:09:38	12.45	12.50	12.50	-0.35	1	2010
09:09:36	12.50	12.55	12.45	-0.40	14	2009
09:09:36	12.50	12.55	12.50	-0.35	4	1995
09:09:30	12.50	12.55	12.50	-0.35	1	1991
09:09:29	12.50	12.55	12.50	-0.35	1	1990
09:09:25	12.50	12.60	12.50	-0.35	2	1989
09:09:23	12.50	12.55	12.60	-0.25	4	1987
09:09:23	12.50	12.55	12.55	-0.30	1	1983
09:09:21	12.45	12.50	12.50	-0.35	1	1982
09:09:17	12.50	12.55	12.50	-0.35	10	1981
09:09:15	12.55	12.65	12.50	-0.35	48	1971
09:09:15	12.55	12.65	12.55	-0.30	12	1923
09:09:07	12.55	12.65	12.55	-0.30	5	1911
09:09:06	12.55	12.65	12.55	-0.30	3	1906
09:09:05	12.55	12.60	12.60	-0.25	10	1903
09:09:04	12.55	12.60	12.60	-0.25	1	1893
09:09:00	12.60	12.65	12.60	-0.25	1	1892
09:08:59	12.55	12.60	12.60	-0.25	2	1891
09:08:54	12.60	12.65	12.60	-0.25	2	1889
09:08:51	12.55	12.65	12.55	-0.30	1	1887
09:08:51	12.60	12.65	12.60	-0.25	16	1886
09:08:48	12.60	12.65	12.60	-0.25	1	1870
09:08:47	12.60	12.65	12.60	-0.25	1	1869
09:08:44	12.60	12.65	12.65	-0.20	1	1868
09:08:43	12.65	12.75	12.65	-0.20	4	1867
09:08:42	12.65	12.75	12.65	-0.20	1	1863
09:08:37	12.65	12.70	12.70	-0.15	2	1862
09:08:36	12.65	12.70	12.60	-0.25	2	1860
09:08:36	12.65	12.70	12.65	-0.20	8	1858
09:08:27	12.65	12.70	12.65	-0.20	2	1850
09:08:24	12.65	12.75	12.65	-0.20	1	1848
09:08:24	12.65	12.70	12.70	-0.15	27	1847
09:08:19	12.60	12.65	12.65	-0.20	5	1820
09:08:19	12.60	12.70	12.70	-0.15	3	1815
09:08:18	12.65	12.70	12.65	-0.20	1	1812
09:08:16	12.60	12.65	12.65	-0.20	5	1811
09:08:13	12.60	12.65	12.65	-0.20	1	1806
09:08:09	12.60	12.70	12.60	-0.25	1	1805
09:08:08	12.60	12.70	12.60	-0.25	1	1804
09:08:06	12.60	12.65	12.65	-0.20	14	1803
09:08:06	12.55	12.60	12.60	-0.25	30	1789
09:08:06	12.55	12.60	12.60	-0.25	1	1759
09:08:05	12.55	12.60	12.60	-0.25	1	1758
09:08:03	12.55	12.60	12.55	-0.30	1	1757
09:08:02	12.55	12.60	12.55	-0.30	1	1756
09:08:00	12.55	12.60	12.55	-0.30	1	1755
09:07:59	12.55	12.60	12.55	-0.30	1	1754
09:07:55	12.55	12.60	12.55	-0.30	1	1753
09:07:53	12.55	12.60	12.55	-0.30	1	1752
09:07:49	12.55	12.60	12.55	-0.30	3	1751
09:07:47	12.55	12.60	12.55	-0.30	5	1748
09:07:45	12.55	12.60	12.55	-0.30	1	1743
09:07:43	12.55	12.60	12.55	-0.30	5	1742
09:07:41	12.55	12.60	12.55	-0.30	1	1737
09:07:39	12.60	12.65	12.60	-0.25	20	1736
09:07:38	12.60	12.65	12.60	-0.25	17	1716
09:07:35	12.60	12.65	12.60	-0.25	1	1699
09:07:31	12.60	12.65	12.60	-0.25	1	1698
09:07:22	12.60	12.65	12.60	-0.25	1	1697
09:07:10	12.65	12.70	12.65	-0.20	1	1696
09:07:09	12.65	12.70	12.65	-0.20	3	1695
09:07:05	12.65	12.70	12.65	-0.20	4	1692
09:06:55	12.60	12.65	12.65	-0.20	4	1688
09:06:55	12.60	12.65	12.65	-0.20	2	1684
09:06:53	12.65	12.70	12.65	-0.20	1	1682
09:06:51	12.60	12.70	12.70	-0.15	3	1681
09:06:51	12.60	12.65	12.70	-0.15	8	1678
09:06:51	12.60	12.65	12.65	-0.20	7	1670
09:06:48	12.65	12.70	12.65	-0.20	1	1663
09:06:46	12.65	12.70	12.65	-0.20	1	1662
09:06:45	12.60	12.65	12.65	-0.20	6	1661
09:06:41	12.65	12.70	12.65	-0.20	5	1655
09:06:39	12.65	12.70	12.65	-0.20	1	1650
09:06:39	12.65	12.70	12.65	-0.20	40	1649
09:06:35	12.65	12.70	12.65	-0.20	3	1609
09:06:32	12.65	12.70	12.65	-0.20	2	1606
09:06:31	12.65	12.70	12.70	-0.15	5	1604
09:06:30	12.65	12.70	12.70	-0.15	5	1599
09:06:27	12.65	12.70	12.70	-0.15	1	1594
09:06:25	12.65	12.70	12.70	-0.15	2	1593
09:06:24	12.65	12.70	12.70	-0.15	2	1591
09:06:13	12.65	12.70	12.70	-0.15	7	1589
09:06:08	12.65	12.75	12.65	-0.20	2	1582
09:06:05	12.65	12.70	12.75	-0.10	3	1580
09:06:05	12.65	12.70	12.70	-0.15	2	1577
09:06:04	12.65	12.70	12.70	-0.15	1	1575
09:06:02	12.65	12.70	12.70	-0.15	4	1574
09:06:00	12.65	12.70	12.70	-0.15	6	1570
09:06:00	12.65	12.70	12.70	-0.15	20	1564
09:06:00	12.65	12.70	12.65	-0.20	1	1544
09:05:59	12.65	12.70	12.70	-0.15	2	1543
09:05:54	12.65	12.70	12.70	-0.15	1	1541
09:05:50	12.70	12.75	12.70	-0.15	13	1540
09:05:47	12.70	12.75	12.70	-0.15	1	1527
09:05:47	12.70	12.75	12.70	-0.15	2	1526
09:05:44	12.65	12.70	12.70	-0.15	3	1524
09:05:42	12.70	12.75	12.70	-0.15	2	1521
09:05:33	12.65	12.70	12.70	-0.15	5	1519
09:05:32	12.65	12.75	12.65	-0.20	1	1514
09:05:29	12.70	12.75	12.70	-0.15	1	1513
09:05:29	12.70	12.75	12.70	-0.15	1	1512
09:05:25	12.70	12.75	12.70	-0.15	20	1511
09:05:24	12.70	12.80	12.70	-0.15	1	1491
09:05:19	12.70	12.75	12.75	-0.10	1	1490
09:05:19	12.70	12.75	12.75	-0.10	1	1489
09:05:19	12.75	12.80	12.75	-0.10	8	1488
09:05:12	12.75	12.80	12.80	-0.05	1	1480
09:05:07	12.70	12.80	12.80	-0.05	4	1479
09:05:06	12.75	12.80	12.75	-0.10	2	1475
09:05:06	12.75	12.80	12.80	-0.05	2	1473
09:05:01	12.75	12.80	12.80	-0.05	1	1471
09:04:56	12.75	12.80	12.75	-0.10	1	1470
09:04:56	12.70	12.75	12.75	-0.10	4	1469
09:04:55	12.70	12.75	12.75	-0.10	1	1465
09:04:54	12.70	12.80	12.70	-0.15	1	1464
09:04:51	12.65	12.75	12.75	-0.10	3	1463
09:04:51	12.70	12.80	12.65	-0.20	2	1460
09:04:51	12.70	12.80	12.70	-0.15	1	1458
09:04:48	12.65	12.75	12.75	-0.10	5	1457
09:04:48	12.65	12.75	12.65	-0.20	1	1452
09:04:45	12.65	12.75	12.75	-0.10	3	1451
09:04:45	12.70	12.80	12.70	-0.15	1	1448
09:04:45	12.70	12.80	12.70	-0.15	2	1447
09:04:43	12.70	12.75	12.75	-0.10	32	1445
09:04:43	12.70	12.75	12.75	-0.10	16	1413
09:04:43	12.70	12.75	12.70	-0.15	2	1397
09:04:42	12.65	12.70	12.70	-0.15	2	1395
09:04:42	12.65	12.70	12.70	-0.15	1	1393
09:04:34	12.65	12.70	12.70	-0.15	2	1392
09:04:33	12.65	12.70	12.65	-0.20	1	1390
09:04:32	12.70	12.75	12.70	-0.15	3	1389
09:04:30	12.70	12.75	12.75	-0.10	1	1386
09:04:29	12.65	12.70	12.70	-0.15	2	1385
09:04:26	12.65	12.70	12.70	-0.15	1	1383
09:04:24	12.70	12.75	12.70	-0.15	9	1382
09:04:24	12.75	12.80	12.75	-0.10	11	1373
09:04:24	12.75	12.80	12.80	-0.05	22	1362
09:04:17	12.75	12.80	12.80	-0.05	5	1340
09:04:17	12.75	12.80	12.80	-0.05	5	1335
09:04:17	12.80	12.85	12.80	-0.05	18	1330
09:04:16	12.80	12.85	12.85	0	1	1312
09:04:16	12.80	12.85	12.80	-0.05	1	1311
09:04:15	12.80	12.85	12.85	0	1	1310
09:04:15	12.80	12.85	12.85	0	2	1309
09:04:13	12.80	12.85	12.85	0	1	1307
09:04:13	12.80	12.85	12.85	0	1	1306
09:04:13	12.80	12.85	12.85	0	1	1305
09:04:10	12.80	12.85	12.85	0	1	1304
09:04:09	12.80	12.85	12.85	0	1	1303
09:04:05	12.80	12.85	12.85	0	10	1302
09:04:05	12.75	12.80	12.80	-0.05	2	1292
09:04:04	12.75	12.80	12.80	-0.05	2	1290
09:04:02	12.75	12.80	12.80	-0.05	2	1288
09:04:02	12.75	12.80	12.80	-0.05	3	1286
09:04:00	12.75	12.80	12.75	-0.10	4	1283
09:03:59	12.75	12.80	12.75	-0.10	1	1279
09:03:59	12.75	12.80	12.80	-0.05	4	1278
09:03:56	12.75	12.80	12.80	-0.05	1	1274
09:03:56	12.70	12.80	12.80	-0.05	1	1273
09:03:51	12.70	12.75	12.75	-0.10	28	1272
09:03:51	12.60	12.70	12.70	-0.15	2	1244
09:03:50	12.60	12.70	12.70	-0.15	1	1242
09:03:50	12.60	12.70	12.70	-0.15	1	1241
09:03:44	12.60	12.70	12.70	-0.15	10	1240
09:03:44	12.60	12.65	12.65	-0.20	1	1230
09:03:41	12.60	12.70	12.60	-0.25	3	1229
09:03:39	12.60	12.70	12.60	-0.25	1	1226
09:03:36	12.60	12.70	12.60	-0.25	3	1225
09:03:36	12.60	12.65	12.65	-0.20	1	1222
09:03:35	12.55	12.65	12.65	-0.20	1	1221
09:03:34	12.55	12.60	12.60	-0.25	2	1220
09:03:30	12.60	12.65	12.55	-0.30	3	1218
09:03:30	12.60	12.65	12.60	-0.25	3	1215
09:03:28	12.55	12.60	12.60	-0.25	2	1212
09:03:28	12.50	12.55	12.55	-0.30	1	1210
09:03:25	12.50	12.55	12.55	-0.30	1	1209
09:03:25	12.50	12.55	12.55	-0.30	1	1208
09:03:24	12.50	12.55	12.55	-0.30	1	1207
09:03:22	12.50	12.55	12.55	-0.30	1	1206
09:03:21	12.50	12.55	12.50	-0.35	1	1205
09:03:19	12.50	12.55	12.55	-0.30	2	1204
09:03:16	12.50	12.55	12.50	-0.35	2	1202
09:03:16	12.50	12.55	12.55	-0.30	30	1200
09:03:14	12.50	12.55	12.50	-0.35	1	1170
09:03:08	12.50	12.55	12.50	-0.35	1	1169
09:03:05	12.40	12.50	12.50	-0.35	5	1168
09:03:04	12.40	12.50	12.50	-0.35	2	1163
09:03:01	12.45	12.50	12.40	-0.45	1	1161
09:03:01	12.45	12.50	12.45	-0.40	9	1160
09:03:01	12.45	12.50	12.45	-0.40	1	1151
09:03:01	12.45	12.50	12.50	-0.35	2	1150
09:03:00	12.45	12.50	12.45	-0.40	1	1148
09:02:57	12.45	12.50	12.45	-0.40	1	1147
09:02:57	12.45	12.50	12.50	-0.35	1	1146
09:02:55	12.50	12.55	12.50	-0.35	4	1145
09:02:55	12.50	12.55	12.50	-0.35	23	1141
09:02:55	12.50	12.55	12.50	-0.35	10	1118
09:02:54	12.50	12.55	12.55	-0.30	1	1108
09:02:51	12.50	12.55	12.55	-0.30	1	1107
09:02:51	12.50	12.55	12.50	-0.35	1	1106
09:02:50	12.50	12.55	12.55	-0.30	1	1105
09:02:49	12.50	12.55	12.50	-0.35	10	1104
09:02:46	12.50	12.55	12.50	-0.35	2	1094
09:02:45	12.50	12.55	12.50	-0.35	2	1092
09:02:42	12.50	12.55	12.55	-0.30	1	1090
09:02:42	12.50	12.55	12.55	-0.30	2	1089
09:02:38	12.50	12.55	12.55	-0.30	2	1087
09:02:36	12.50	12.55	12.55	-0.30	2	1085
09:02:35	12.50	12.55	12.55	-0.30	2	1083
09:02:34	12.50	12.55	12.50	-0.35	7	1081
09:02:32	12.50	12.55	12.55	-0.30	2	1074
09:02:25	12.55	12.60	12.55	-0.30	3	1072
09:02:24	12.55	12.60	12.55	-0.30	1	1069
09:02:18	12.50	12.60	12.50	-0.35	1	1068
09:02:17	12.50	12.60	12.50	-0.35	6	1067
09:02:12	12.55	12.65	12.50	-0.35	8	1061
09:02:12	12.55	12.65	12.55	-0.30	12	1053
09:02:11	12.55	12.60	12.60	-0.25	2	1041
09:02:07	12.55	12.60	12.55	-0.30	2	1039
09:02:07	12.55	12.60	12.55	-0.30	1	1037
09:02:07	12.55	12.60	12.55	-0.30	2	1036
09:02:04	12.55	12.65	12.65	-0.20	1	1034
09:02:03	12.55	12.65	12.55	-0.30	1	1033
09:02:03	12.60	12.65	12.60	-0.25	5	1032
09:02:01	12.50	12.55	12.55	-0.30	1	1027
09:02:01	12.50	12.55	12.55	-0.30	1	1026
09:02:00	12.50	12.55	12.55	-0.30	1	1025
09:01:57	12.50	12.55	12.55	-0.30	1	1024
09:01:56	12.60	12.65	12.55	-0.30	5	1023
09:01:56	12.60	12.65	12.60	-0.25	1	1018
09:01:55	12.55	12.60	12.60	-0.25	2	1017
09:01:54	12.50	12.60	12.60	-0.25	2	1015
09:01:54	12.50	12.55	12.55	-0.30	1	1013
09:01:53	12.50	12.55	12.50	-0.35	1	1012
09:01:51	12.50	12.60	12.60	-0.25	1	1011
09:01:50	12.55	12.60	12.55	-0.30	3	1010
09:01:47	12.50	12.55	12.70	-0.15	3	1007
09:01:47	12.50	12.55	12.60	-0.25	1	1004
09:01:47	12.50	12.55	12.55	-0.30	1	1003
09:01:46	12.50	12.55	12.50	-0.35	1	1002
09:01:44	12.50	12.55	12.50	-0.35	1	1001
09:01:42	12.50	12.70	12.50	-0.35	1	1000
09:01:42	12.50	12.70	12.70	-0.15	1	999
09:01:40	12.50	12.60	12.75	-0.10	8	998
09:01:40	12.50	12.60	12.70	-0.15	1	990
09:01:40	12.50	12.60	12.65	-0.20	7	989
09:01:40	12.50	12.60	12.60	-0.25	4	982
09:01:40	12.50	12.60	12.50	-0.35	1	978
09:01:39	12.50	12.55	12.55	-0.30	2	977
09:01:37	12.50	12.55	12.50	-0.35	5	975
09:01:34	12.50	12.55	12.50	-0.35	1	970
09:01:33	12.45	12.50	12.50	-0.35	1	969
09:01:30	12.45	12.50	12.50	-0.35	1	968
09:01:30	12.45	12.50	12.50	-0.35	2	967
09:01:26	12.50	12.55	12.50	-0.35	3	965
09:01:25	12.50	12.55	12.50	-0.35	1	962
09:01:24	12.35	12.55	12.35	-0.50	1	961
09:01:23	12.50	12.55	12.35	-0.50	8	960
09:01:23	12.50	12.55	12.40	-0.45	6	952
09:01:23	12.50	12.55	12.50	-0.35	1	946
09:01:20	12.45	12.70	12.45	-0.40	2	945
09:01:20	12.45	12.50	12.50	-0.35	1	943
09:01:19	12.40	12.45	12.75	-0.10	24	942
09:01:19	12.40	12.45	12.70	-0.15	21	918
09:01:19	12.40	12.45	12.65	-0.20	13	897
09:01:19	12.40	12.45	12.60	-0.25	16	884
09:01:19	12.40	12.45	12.55	-0.30	15	868
09:01:19	12.40	12.45	12.50	-0.35	5	853
09:01:19	12.40	12.45	12.45	-0.40	6	848
09:01:18	12.35	12.40	12.40	-0.45	1	842
09:01:15	12.35	12.40	12.40	-0.45	1	841
09:01:13	12.40	12.50	12.40	-0.45	2	840
09:01:13	12.35	12.40	12.40	-0.45	3	838
09:01:11	12.30	12.40	12.30	-0.55	2	835
09:01:11	12.30	12.40	12.40	-0.45	2	833
09:01:08	12.40	12.50	12.40	-0.45	1	831
09:01:06	12.40	12.50	12.35	-0.50	2	830
09:01:06	12.40	12.50	12.40	-0.45	1	828
09:01:06	12.40	12.50	12.40	-0.45	1	827
09:01:04	12.40	12.50	12.40	-0.45	1	826
09:01:04	12.40	12.50	12.40	-0.45	2	825
09:01:03	12.40	12.50	12.50	-0.35	3	823
09:01:02	12.25	12.45	12.45	-0.40	2	820
09:01:01	12.45	12.50	12.45	-0.40	1	818
09:01:01	12.45	12.50	12.40	-0.45	2	817
09:01:01	12.45	12.50	12.45	-0.40	6	815
09:00:59	12.45	12.55	12.25	-0.60	3	809
09:00:59	12.45	12.55	12.30	-0.55	10	806
09:00:59	12.45	12.55	12.35	-0.50	8	796
09:00:59	12.45	12.55	12.40	-0.45	2	788
09:00:59	12.45	12.55	12.45	-0.40	7	786
09:00:58	12.45	12.50	12.50	-0.35	1	779
09:00:56	12.45	12.55	12.55	-0.30	2	778
09:00:55	12.45	12.55	12.45	-0.40	4	776
09:00:54	12.40	12.55	12.40	-0.45	1	772
09:00:53	12.50	12.55	12.50	-0.35	1	771
09:00:52	12.45	12.55	12.55	-0.30	2	770
09:00:51	12.45	12.55	12.55	-0.30	1	768
09:00:49	12.45	12.50	12.50	-0.35	5	767
09:00:48	12.45	12.55	12.55	-0.30	3	762
09:00:45	12.45	12.55	12.55	-0.30	3	759
09:00:45	12.50	12.55	12.50	-0.35	2	756
09:00:44	12.50	12.55	12.50	-0.35	3	754
09:00:43	12.40	12.50	12.50	-0.35	9	751
09:00:42	12.40	12.50	12.50	-0.35	2	742
09:00:42	12.40	12.50	12.40	-0.45	1	740
09:00:38	12.40	12.50	12.50	-0.35	2	739
09:00:36	12.40	12.50	12.40	-0.45	1	737
09:00:34	12.35	12.40	12.40	-0.45	2	736
09:00:31	12.30	12.35	12.35	-0.50	2	734
09:00:31	12.30	12.35	12.30	-0.55	1	732
09:00:31	12.30	12.40	12.40	-0.45	6	731
09:00:29	12.30	12.40	12.40	-0.45	2	725
09:00:29	12.30	12.35	12.35	-0.50	2	723
09:00:27	12.20	12.40	12.40	-0.45	1	721
09:00:27	12.20	12.25	12.25	-0.60	2	720
09:00:27	12.25	12.40	12.25	-0.60	1	718
09:00:27	12.25	12.40	12.40	-0.45	1	717
09:00:26	12.25	12.30	12.30	-0.55	1	716
09:00:25	12.35	12.45	12.25	-0.60	1	715
09:00:25	12.35	12.45	12.30	-0.55	1	714
09:00:25	12.35	12.45	12.35	-0.50	1	713
09:00:25	12.35	12.45	12.45	-0.40	1	712
09:00:24	12.35	12.45	12.45	-0.40	5	711
09:00:24	12.35	12.45	12.45	-0.40	1	706
09:00:24	12.35	12.55	12.35	-0.50	2	705
09:00:23	12.30	12.55	12.30	-0.55	3	703
09:00:23	12.30	12.55	12.55	-0.30	2	700
09:00:22	12.30	12.45	12.45	-0.40	10	698
09:00:19	12.35	12.50	12.30	-0.55	13	688
09:00:19	12.35	12.50	12.35	-0.50	3	675
09:00:19	12.35	12.50	12.50	-0.35	2	672
09:00:18	12.35	12.50	12.50	-0.35	1	670
09:00:17	12.40	12.55	12.40	-0.45	12	669
09:00:16	12.40	12.55	12.40	-0.45	1	657
09:00:15	12.40	12.55	12.55	-0.30	1	656
09:00:15	12.40	12.55	12.55	-0.30	2	655
09:00:15	12.40	12.55	12.55	-0.30	9	653
09:00:14	12.40	12.55	12.40	-0.45	4	644
09:00:14	12.50	12.55	12.50	-0.35	36	640
09:00:14	--	--	12.50	-0.35	604	604

　

其他人也逛...

PChome 購物儲值3, 000元

麥當勞大麥克即享券

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Pencil Pro

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 2000點虛擬點數卡

Apple iPhone 16 Pro Max (256G)

Apple iPhone 16 Pro Max (256G)

北方-雙人電熱毯(NR-2880T)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【王品集團】西堤套餐禮券15張

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值50,000元

【台股盤中】台積電鴻海衝鋒漲...

【盤前焦點】輝達股價勁揚法人...

我的自選股

即時重大訊息

‧中研院估明年經濟成長3.1% CPI...
‧賈永婕：101跨年煙火將有大型光...
‧中研院調查：受訪房東24.3%近3...

加密貨幣

比特幣BTC	95772.17	-1,446.15	-1.49%
以太幣ETH	3327.32	-9.68	-0.29%
瑞波幣XRP	2.21	-0.03	-1.24%
比特幣現金BCH	450.67	-5.38	-1.18%
萊特幣LTC	103.94	2.48	2.45%
卡達幣ADA	0.903270	0.00	-0.16%
波場幣TRX	0.248481	0.00	1.51%
恆星幣XLM	0.360899	0.00	1.29%

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。