最新台電推動營業櫃檯無紙化遠傳電信助陣熱門威聯通前3季每股賺30.84元 12/10起公開申購

更新報價

中信中國50正2 (00753L) ETF 上市

12.36 ▼-0.31 -2.45% 2.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.31	20,619	12.35	306	12.36	868	12.68	12.71	12.35	12.67

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	12.35	12.36	12.36	-0.31	38	20619
13:30:00	12.35	12.36	12.36	-0.31	984	20581
13:24:59	12.35	12.36	12.36	-0.31	1	19597
13:24:58	12.35	12.36	12.35	-0.32	36	19596
13:24:56	12.35	12.36	12.36	-0.31	2	19560
13:24:55	12.35	12.36	12.36	-0.31	1	19558
13:24:51	12.35	12.36	12.36	-0.31	10	19557
13:24:49	12.35	12.36	12.36	-0.31	20	19547
13:24:47	12.35	12.36	12.36	-0.31	1	19527
13:24:45	12.35	12.36	12.36	-0.31	5	19526
13:24:41	12.35	12.36	12.36	-0.31	10	19521
13:24:32	12.35	12.36	12.36	-0.31	2	19511
13:24:29	12.35	12.36	12.35	-0.32	50	19509
13:24:24	12.35	12.36	12.36	-0.31	2	19459
13:24:21	12.35	12.36	12.35	-0.32	1	19457
13:24:12	12.35	12.36	12.35	-0.32	5	19456
13:24:00	12.34	12.35	12.35	-0.32	1	19451
13:23:57	12.35	12.36	12.35	-0.32	11	19450
13:23:49	12.35	12.36	12.36	-0.31	1	19439
13:23:49	12.35	12.36	12.35	-0.32	30	19438
13:23:47	12.35	12.36	12.35	-0.32	100	19408
13:23:43	12.35	12.36	12.35	-0.32	20	19308
13:23:42	12.35	12.36	12.35	-0.32	1	19288
13:23:42	12.35	12.36	12.36	-0.31	5	19287
13:23:39	12.35	12.36	12.36	-0.31	3	19282
13:23:28	12.35	12.36	12.36	-0.31	5	19279
13:23:27	12.35	12.36	12.36	-0.31	30	19274
13:23:27	12.35	12.36	12.35	-0.32	2	19244
13:23:25	12.35	12.36	12.35	-0.32	20	19242
13:23:20	12.35	12.36	12.36	-0.31	1	19222
13:23:19	12.35	12.36	12.36	-0.31	5	19221
13:23:13	12.35	12.36	12.36	-0.31	30	19216
13:23:12	12.35	12.36	12.35	-0.32	40	19186
13:22:59	12.35	12.36	12.35	-0.32	2	19146
13:22:57	12.35	12.36	12.36	-0.31	1	19144
13:22:54	12.35	12.36	12.35	-0.32	2	19143
13:22:54	12.35	12.36	12.35	-0.32	20	19141
13:22:54	12.35	12.36	12.35	-0.32	28	19121
13:22:52	12.35	12.36	12.36	-0.31	5	19093
13:22:48	12.35	12.36	12.36	-0.31	2	19088
13:22:47	12.35	12.36	12.36	-0.31	2	19086
13:22:46	12.35	12.36	12.36	-0.31	5	19084
13:22:23	12.35	12.36	12.36	-0.31	8	19079
13:22:17	12.35	12.36	12.36	-0.31	2	19071
13:22:10	12.35	12.36	12.36	-0.31	2	19069
13:22:01	12.35	12.36	12.36	-0.31	1	19067
13:21:58	12.36	12.37	12.36	-0.31	7	19066
13:21:56	12.36	12.37	12.36	-0.31	1	19059
13:21:50	12.36	12.37	12.36	-0.31	12	19058
13:21:49	12.36	12.37	12.36	-0.31	1	19046
13:21:41	12.36	12.37	12.36	-0.31	1	19045
13:21:27	12.36	12.37	12.36	-0.31	1	19044
13:21:25	12.36	12.37	12.36	-0.31	15	19043
13:21:10	12.36	12.37	12.36	-0.31	3	19028
13:21:05	12.36	12.37	12.37	-0.30	1	19025
13:21:04	12.36	12.37	12.36	-0.31	1	19024
13:21:00	12.36	12.37	12.36	-0.31	1	19023
13:20:46	12.36	12.37	12.36	-0.31	1	19022
13:20:43	12.36	12.37	12.36	-0.31	2	19021
13:20:30	12.36	12.37	12.36	-0.31	2	19019
13:20:23	12.36	12.37	12.36	-0.31	1	19017
13:20:11	12.36	12.37	12.36	-0.31	10	19016
13:20:06	12.36	12.37	12.36	-0.31	50	19006
13:19:58	12.36	12.37	12.36	-0.31	10	18956
13:19:53	12.36	12.37	12.36	-0.31	10	18946
13:19:30	12.36	12.37	12.36	-0.31	10	18936
13:19:26	12.36	12.37	12.36	-0.31	10	18926
13:19:21	12.36	12.37	12.36	-0.31	15	18916
13:19:18	12.36	12.37	12.36	-0.31	20	18901
13:19:14	12.36	12.37	12.36	-0.31	9	18881
13:19:01	12.36	12.37	12.36	-0.31	1	18872
13:18:37	12.35	12.37	12.37	-0.30	1	18871
13:18:34	12.35	12.37	12.37	-0.30	1	18870
13:18:33	12.35	12.36	12.36	-0.31	1	18869
13:18:33	12.35	12.36	12.36	-0.31	1	18868
13:18:32	12.35	12.36	12.36	-0.31	1	18867
13:18:32	12.35	12.36	12.36	-0.31	1	18866
13:18:20	12.35	12.36	12.36	-0.31	1	18865
13:18:16	12.35	12.36	12.36	-0.31	10	18864
13:18:14	12.36	12.37	12.36	-0.31	10	18854
13:18:14	12.36	12.37	12.36	-0.31	25	18844
13:17:46	12.36	12.37	12.36	-0.31	187	18819
13:17:43	12.36	12.37	12.37	-0.30	10	18632
13:17:34	12.37	12.38	12.37	-0.30	6	18622
13:17:15	12.37	12.38	12.37	-0.30	106	18616
13:17:15	12.37	12.38	12.37	-0.30	188	18510
13:17:07	12.37	12.38	12.38	-0.29	1	18322
13:17:01	12.37	12.38	12.38	-0.29	1	18321
13:16:52	12.37	12.38	12.38	-0.29	1	18320
13:16:36	12.38	12.39	12.38	-0.29	15	18319
13:16:36	12.37	12.38	12.38	-0.29	35	18304
13:16:36	12.37	12.38	12.38	-0.29	1	18269
13:16:33	12.37	12.38	12.38	-0.29	10	18268
13:16:26	12.37	12.38	12.38	-0.29	1	18258
13:16:20	12.37	12.38	12.38	-0.29	3	18257
13:15:55	12.37	12.38	12.38	-0.29	5	18254
13:15:50	12.37	12.38	12.37	-0.30	20	18249
13:15:46	12.37	12.38	12.38	-0.29	20	18229
13:15:25	12.38	12.39	12.38	-0.29	55	18209
13:15:19	12.38	12.39	12.38	-0.29	10	18154
13:15:13	12.38	12.39	12.38	-0.29	2	18144
13:15:10	12.38	12.39	12.38	-0.29	198	18142
13:14:56	12.38	12.39	12.39	-0.28	1	17944
13:14:54	12.38	12.39	12.39	-0.28	1	17943
13:14:25	12.39	12.40	12.39	-0.28	109	17942
13:14:06	12.39	12.40	12.39	-0.28	1	17833
13:14:00	12.39	12.40	12.39	-0.28	10	17832
13:13:48	12.39	12.40	12.39	-0.28	1	17822
13:13:40	12.39	12.40	12.39	-0.28	1	17821
13:13:38	12.39	12.40	12.39	-0.28	20	17820
13:13:19	12.39	12.40	12.39	-0.28	10	17800
13:13:06	12.39	12.40	12.39	-0.28	2	17790
13:12:42	12.39	12.40	12.39	-0.28	1	17788
13:11:50	12.38	12.39	12.39	-0.28	3	17787
13:11:32	12.38	12.39	12.39	-0.28	2	17784
13:11:25	12.39	12.40	12.39	-0.28	5	17782
13:10:34	12.38	12.39	12.39	-0.28	1	17777
13:10:32	12.39	12.40	12.39	-0.28	59	17776
13:10:14	12.39	12.40	12.39	-0.28	300	17717
13:09:30	12.40	12.41	12.39	-0.28	6	17417
13:09:30	12.40	12.41	12.40	-0.27	4	17411
13:09:29	12.39	12.40	12.40	-0.27	5	17407
13:09:26	12.39	12.40	12.40	-0.27	5	17402
13:09:15	12.39	12.40	12.40	-0.27	50	17397
13:08:50	12.39	12.40	12.40	-0.27	1	17347
13:08:41	12.39	12.40	12.40	-0.27	3	17346
13:08:35	12.39	12.40	12.40	-0.27	2	17343
13:08:18	12.39	12.40	12.40	-0.27	2	17341
13:08:04	12.39	12.40	12.40	-0.27	2	17339
13:07:57	12.39	12.40	12.39	-0.28	2	17337
13:07:46	12.39	12.40	12.40	-0.27	100	17335
13:07:44	12.39	12.40	12.40	-0.27	1	17235
13:07:35	12.40	12.41	12.40	-0.27	95	17234
13:07:31	12.40	12.41	12.40	-0.27	84	17139
13:07:25	12.40	12.41	12.40	-0.27	3	17055
13:07:18	12.40	12.41	12.40	-0.27	5	17052
13:07:17	12.40	12.41	12.41	-0.26	1	17047
13:07:13	12.40	12.41	12.41	-0.26	1	17046
13:07:08	12.40	12.41	12.40	-0.27	3	17045
13:07:00	12.40	12.41	12.40	-0.27	300	17042
13:06:56	12.40	12.41	12.40	-0.27	10	16742
13:06:56	12.40	12.41	12.40	-0.27	14	16732
13:06:56	12.40	12.41	12.40	-0.27	37	16718
13:06:56	12.40	12.41	12.40	-0.27	39	16681
13:06:56	12.40	12.41	12.41	-0.26	1	16642
13:06:55	12.40	12.41	12.41	-0.26	1	16641
13:06:55	12.40	12.41	12.41	-0.26	1	16640
13:06:54	12.40	12.41	12.41	-0.26	1	16639
13:06:54	12.40	12.41	12.41	-0.26	1	16638
13:06:53	12.40	12.41	12.41	-0.26	1	16637
13:06:53	12.40	12.41	12.41	-0.26	1	16636
13:06:52	12.40	12.41	12.41	-0.26	1	16635
13:06:51	12.40	12.41	12.41	-0.26	1	16634
13:06:51	12.40	12.41	12.41	-0.26	1	16633
13:06:49	12.40	12.41	12.41	-0.26	1	16632
13:06:49	12.40	12.41	12.41	-0.26	1	16631
13:06:49	12.40	12.41	12.41	-0.26	80	16630
13:06:49	12.40	12.41	12.41	-0.26	1	16550
13:06:48	12.40	12.41	12.41	-0.26	1	16549
13:06:48	12.40	12.41	12.41	-0.26	1	16548
13:06:47	12.40	12.41	12.41	-0.26	1	16547
13:06:33	12.41	12.42	12.41	-0.26	135	16546
13:06:32	12.41	12.42	12.41	-0.26	1	16411
13:06:22	12.41	12.42	12.41	-0.26	2	16410
13:06:16	12.41	12.42	12.41	-0.26	2	16408
13:06:13	12.41	12.42	12.41	-0.26	8	16406
13:05:57	12.41	12.42	12.41	-0.26	2	16398
13:05:57	12.41	12.42	12.41	-0.26	11	16396
13:05:57	12.41	12.42	12.41	-0.26	37	16385
13:05:55	12.41	12.42	12.42	-0.25	240	16348
13:05:50	12.41	12.42	12.41	-0.26	11	16108
13:05:50	12.41	12.42	12.41	-0.26	16	16097
13:05:50	12.41	12.42	12.41	-0.26	23	16081
13:05:43	12.41	12.42	12.41	-0.26	1	16058
13:05:27	12.41	12.42	12.42	-0.25	1	16057
13:05:01	12.41	12.42	12.42	-0.25	1	16056
13:04:51	12.41	12.42	12.42	-0.25	1	16055
13:03:48	12.42	12.43	12.42	-0.25	3	16054
13:03:41	12.42	12.43	12.42	-0.25	2	16051
13:03:36	12.42	12.43	12.42	-0.25	30	16049
13:03:34	12.42	12.43	12.42	-0.25	150	16019
13:02:53	12.42	12.43	12.43	-0.24	20	15869
13:02:46	12.42	12.43	12.43	-0.24	1	15849
13:02:06	12.42	12.43	12.43	-0.24	1	15848
13:02:06	12.42	12.43	12.43	-0.24	3	15847
13:01:40	12.42	12.43	12.43	-0.24	1	15844
13:01:11	12.42	12.43	12.43	-0.24	5	15843
13:01:02	12.42	12.43	12.43	-0.24	100	15838
13:00:44	12.42	12.43	12.43	-0.24	2	15738
13:00:33	12.42	12.43	12.43	-0.24	1	15736
12:59:45	12.42	12.43	12.43	-0.24	3	15735
12:59:30	12.42	12.43	12.43	-0.24	2	15732
12:59:04	12.42	12.43	12.43	-0.24	5	15730
12:58:53	12.42	12.43	12.43	-0.24	1	15725
12:58:51	12.42	12.43	12.43	-0.24	3	15724
12:58:41	12.42	12.43	12.43	-0.24	3	15721
12:58:27	12.42	12.43	12.43	-0.24	2	15718
12:58:23	12.42	12.43	12.43	-0.24	1	15716
12:58:20	12.42	12.43	12.43	-0.24	5	15715
12:58:10	12.42	12.43	12.43	-0.24	5	15710
12:57:33	12.42	12.43	12.43	-0.24	1	15705
12:57:20	12.42	12.43	12.43	-0.24	3	15704
12:56:58	12.42	12.43	12.43	-0.24	5	15701
12:56:58	12.42	12.43	12.43	-0.24	2	15696
12:56:41	12.42	12.43	12.43	-0.24	5	15694
12:56:36	12.42	12.43	12.43	-0.24	5	15689
12:55:41	12.42	12.43	12.42	-0.25	3	15684
12:55:24	12.42	12.43	12.42	-0.25	5	15681
12:55:10	12.42	12.43	12.43	-0.24	2	15676
12:54:46	12.42	12.43	12.42	-0.25	30	15674
12:54:02	12.42	12.43	12.43	-0.24	3	15644
12:52:25	12.42	12.43	12.43	-0.24	3	15641
12:51:59	12.42	12.43	12.43	-0.24	1	15638
12:51:57	12.42	12.43	12.43	-0.24	7	15637
12:51:43	12.42	12.43	12.43	-0.24	1	15630
12:51:19	12.42	12.43	12.43	-0.24	5	15629
12:49:42	12.42	12.43	12.43	-0.24	5	15624
12:48:39	12.42	12.43	12.43	-0.24	1	15619
12:47:45	12.42	12.43	12.43	-0.24	10	15618
12:47:13	12.42	12.43	12.43	-0.24	2	15608
12:47:12	12.42	12.43	12.43	-0.24	1	15606
12:46:19	12.42	12.43	12.43	-0.24	2	15605
12:45:08	12.42	12.43	12.43	-0.24	2	15603
12:43:51	12.42	12.43	12.43	-0.24	1	15601
12:43:38	12.42	12.43	12.42	-0.25	5	15600
12:42:55	12.42	12.43	12.43	-0.24	2	15595
12:42:41	12.42	12.43	12.43	-0.24	1	15593
12:42:28	12.42	12.43	12.43	-0.24	1	15592
12:42:21	12.42	12.43	12.43	-0.24	1	15591
12:42:06	12.43	12.44	12.43	-0.24	52	15590
12:41:43	12.42	12.43	12.43	-0.24	20	15538
12:41:10	12.43	12.44	12.43	-0.24	10	15518
12:40:59	12.43	12.44	12.44	-0.23	2	15508
12:40:59	12.43	12.44	12.44	-0.23	1	15506
12:40:31	12.42	12.43	12.43	-0.24	7	15505
12:40:13	12.42	12.43	12.43	-0.24	1	15498
12:39:56	12.42	12.43	12.42	-0.25	2	15497
12:39:43	12.42	12.43	12.43	-0.24	1	15495
12:39:15	12.42	12.43	12.43	-0.24	1	15494
12:38:59	12.42	12.43	12.43	-0.24	2	15493
12:38:51	12.42	12.43	12.43	-0.24	1	15491
12:38:43	12.42	12.43	12.42	-0.25	2	15490
12:38:27	12.42	12.43	12.43	-0.24	1	15488
12:38:26	12.42	12.43	12.43	-0.24	1	15487
12:38:20	12.42	12.43	12.43	-0.24	40	15486
12:37:11	12.42	12.43	12.43	-0.24	1	15446
12:37:02	12.42	12.43	12.43	-0.24	8	15445
12:36:40	12.42	12.43	12.43	-0.24	1	15437
12:36:38	12.42	12.43	12.43	-0.24	1	15436
12:36:13	12.42	12.43	12.43	-0.24	4	15435
12:35:20	12.42	12.43	12.43	-0.24	10	15431
12:34:34	12.42	12.43	12.42	-0.25	10	15421
12:33:42	12.43	12.44	12.43	-0.24	10	15411
12:32:19	12.42	12.43	12.43	-0.24	2	15401
12:32:09	12.42	12.43	12.43	-0.24	2	15399
12:31:56	12.42	12.43	12.43	-0.24	1	15397
12:31:18	12.42	12.43	12.43	-0.24	20	15396
12:30:37	12.42	12.43	12.43	-0.24	10	15376
12:30:16	12.42	12.43	12.43	-0.24	7	15366
12:30:15	12.42	12.43	12.43	-0.24	5	15359
12:29:49	12.42	12.43	12.43	-0.24	5	15354
12:28:41	12.42	12.43	12.43	-0.24	2	15349
12:28:38	12.42	12.43	12.43	-0.24	1	15347
12:28:33	12.42	12.43	12.43	-0.24	2	15346
12:27:50	12.42	12.43	12.43	-0.24	15	15344
12:27:40	12.42	12.43	12.43	-0.24	1	15329
12:27:27	12.42	12.43	12.43	-0.24	5	15328
12:27:17	12.42	12.43	12.43	-0.24	1	15323
12:27:12	12.42	12.43	12.43	-0.24	1	15322
12:26:52	12.42	12.43	12.43	-0.24	1	15321
12:26:46	12.42	12.43	12.43	-0.24	1	15320
12:26:34	12.42	12.43	12.43	-0.24	2	15319
12:26:19	12.42	12.43	12.43	-0.24	3	15317
12:26:15	12.42	12.43	12.43	-0.24	5	15314
12:25:52	12.42	12.43	12.43	-0.24	2	15309
12:25:39	12.42	12.43	12.43	-0.24	3	15307
12:25:38	12.42	12.43	12.42	-0.25	1	15304
12:25:14	12.42	12.43	12.43	-0.24	2	15303
12:25:00	12.42	12.43	12.43	-0.24	10	15301
12:24:40	12.42	12.43	12.42	-0.25	2	15291
12:24:36	12.42	12.43	12.42	-0.25	152	15289
12:24:24	12.42	12.43	12.43	-0.24	5	15137
12:24:03	12.41	12.42	12.42	-0.25	88	15132
12:21:28	12.41	12.42	12.41	-0.26	6	15044
12:21:28	12.41	12.42	12.41	-0.26	12	15038
12:21:28	12.41	12.42	12.41	-0.26	19	15026
12:21:28	12.41	12.42	12.41	-0.26	24	15007
12:21:28	12.41	12.42	12.41	-0.26	23	14983
12:21:08	12.41	12.42	12.42	-0.25	2	14960
12:20:44	12.41	12.42	12.42	-0.25	1	14958
12:20:20	12.41	12.42	12.42	-0.25	2	14957
12:20:03	12.41	12.42	12.42	-0.25	1	14955
12:19:28	12.41	12.42	12.42	-0.25	1	14954
12:18:15	12.41	12.42	12.42	-0.25	1	14953
12:17:52	12.41	12.42	12.42	-0.25	5	14952
12:17:49	12.41	12.42	12.42	-0.25	2	14947
12:17:47	12.41	12.42	12.42	-0.25	2	14945
12:17:05	12.41	12.42	12.42	-0.25	2	14943
12:15:07	12.41	12.42	12.42	-0.25	1	14941
12:14:57	12.41	12.42	12.42	-0.25	12	14940
12:14:54	12.41	12.42	12.42	-0.25	5	14928
12:14:38	12.41	12.42	12.42	-0.25	1	14923
12:13:56	12.41	12.42	12.42	-0.25	1	14922
12:12:48	12.41	12.42	12.42	-0.25	5	14921
12:11:47	12.41	12.42	12.41	-0.26	2	14916
12:11:45	12.41	12.42	12.42	-0.25	1	14914
12:10:05	12.41	12.42	12.41	-0.26	1	14913
12:09:59	12.41	12.42	12.41	-0.26	1	14912
12:08:13	12.40	12.41	12.41	-0.26	1	14911
12:08:11	12.40	12.41	12.41	-0.26	2	14910
12:08:02	12.40	12.41	12.40	-0.27	20	14908
12:07:28	12.40	12.41	12.41	-0.26	5	14888
12:06:54	12.40	12.41	12.41	-0.26	1	14883
12:06:48	12.40	12.41	12.41	-0.26	5	14882
12:06:39	12.40	12.41	12.41	-0.26	1	14877
12:06:33	12.40	12.41	12.41	-0.26	1	14876
12:06:05	12.40	12.41	12.41	-0.26	2	14875
12:05:57	12.40	12.41	12.41	-0.26	1	14873
12:05:41	12.40	12.41	12.41	-0.26	1	14872
12:05:41	12.40	12.41	12.41	-0.26	2	14871
12:05:38	12.40	12.41	12.41	-0.26	1	14869
12:05:28	12.40	12.41	12.41	-0.26	1	14868
12:05:13	12.40	12.41	12.41	-0.26	1	14867
12:05:07	12.40	12.41	12.41	-0.26	5	14866
12:05:00	12.40	12.41	12.41	-0.26	5	14861
12:04:41	12.40	12.41	12.40	-0.27	1	14856
12:04:28	12.40	12.41	12.41	-0.26	1	14855
12:04:24	12.40	12.41	12.41	-0.26	2	14854
12:04:00	12.40	12.41	12.41	-0.26	30	14852
12:03:57	12.40	12.41	12.41	-0.26	5	14822
12:03:26	12.40	12.41	12.41	-0.26	1	14817
12:03:19	12.40	12.41	12.41	-0.26	10	14816
12:02:53	12.41	12.42	12.41	-0.26	37	14806
12:02:42	12.41	12.42	12.41	-0.26	2	14769
11:57:42	12.40	12.42	12.40	-0.27	2	14767
11:56:54	12.41	12.42	12.40	-0.27	1	14765
11:56:54	12.41	12.42	12.41	-0.26	4	14764
11:55:36	12.40	12.42	12.40	-0.27	2	14760
11:55:33	12.40	12.41	12.41	-0.26	1	14758
11:55:13	12.40	12.41	12.41	-0.26	1	14757
11:55:01	12.40	12.41	12.41	-0.26	10	14756
11:54:41	12.40	12.41	12.41	-0.26	2	14746
11:54:38	12.40	12.41	12.41	-0.26	1	14744
11:54:29	12.40	12.41	12.41	-0.26	3	14743
11:54:27	12.40	12.41	12.41	-0.26	5	14740
11:54:16	12.40	12.41	12.41	-0.26	4	14735
11:54:14	12.40	12.41	12.41	-0.26	2	14731
11:54:00	12.40	12.41	12.41	-0.26	3	14729
11:53:28	12.41	12.42	12.41	-0.26	19	14726
11:52:21	12.41	12.42	12.41	-0.26	20	14707
11:51:38	12.41	12.42	12.41	-0.26	2	14687
11:51:38	12.41	12.42	12.41	-0.26	8	14685
11:51:12	12.41	12.42	12.42	-0.25	1	14677
11:51:09	12.41	12.42	12.42	-0.25	9	14676
11:50:22	12.40	12.42	12.40	-0.27	6	14667
11:50:10	12.40	12.42	12.40	-0.27	2	14661
11:49:17	12.40	12.42	12.40	-0.27	3	14659
11:49:13	12.40	12.41	12.41	-0.26	1	14656
11:49:11	12.40	12.41	12.41	-0.26	10	14655
11:46:51	12.41	12.42	12.41	-0.26	194	14645
11:46:37	12.41	12.42	12.41	-0.26	1	14451
11:45:52	12.41	12.42	12.42	-0.25	1	14450
11:44:47	12.42	12.43	12.42	-0.25	28	14449
11:44:39	12.42	12.43	12.42	-0.25	6	14421
11:44:30	12.42	12.43	12.42	-0.25	250	14415
11:41:49	12.42	12.43	12.42	-0.25	1	14165
11:41:38	12.42	12.43	12.43	-0.24	1	14164
11:40:27	12.42	12.43	12.42	-0.25	2	14163
11:40:21	12.42	12.43	12.43	-0.24	1	14161
11:40:13	12.42	12.43	12.43	-0.24	1	14160
11:38:55	12.42	12.43	12.43	-0.24	1	14159
11:38:45	12.42	12.43	12.43	-0.24	3	14158
11:38:25	12.42	12.43	12.43	-0.24	5	14155
11:38:09	12.42	12.43	12.43	-0.24	1	14150
11:38:06	12.42	12.43	12.42	-0.25	4	14149
11:37:33	12.42	12.43	12.42	-0.25	1	14145
11:37:21	12.42	12.43	12.43	-0.24	3	14144
11:37:18	12.42	12.43	12.43	-0.24	5	14141
11:36:36	12.42	12.43	12.43	-0.24	5	14136
11:36:26	12.42	12.43	12.43	-0.24	6	14131
11:35:35	12.42	12.43	12.42	-0.25	3	14125
11:35:20	12.42	12.43	12.43	-0.24	1	14122
11:34:34	12.42	12.43	12.42	-0.25	33	14121
11:33:54	12.42	12.43	12.42	-0.25	1	14088
11:33:50	12.43	12.44	12.43	-0.24	4	14087
11:33:02	12.43	12.44	12.42	-0.25	1	14083
11:33:02	12.43	12.44	12.43	-0.24	1	14082
11:31:08	12.42	12.44	12.42	-0.25	4	14081
11:31:03	12.42	12.43	12.43	-0.24	1	14077
11:30:58	12.43	12.44	12.43	-0.24	11	14076
11:30:12	12.42	12.43	12.43	-0.24	8	14065
11:27:42	12.42	12.43	12.42	-0.25	15	14057
11:26:33	12.41	12.42	12.42	-0.25	5	14042
11:26:23	12.41	12.42	12.42	-0.25	1	14037
11:25:44	12.41	12.42	12.42	-0.25	3	14036
11:25:28	12.42	12.43	12.42	-0.25	3	14033
11:25:10	12.41	12.42	12.42	-0.25	1	14030
11:25:02	12.42	12.43	12.42	-0.25	45	14029
11:23:28	12.42	12.43	12.42	-0.25	63	13984
11:23:16	12.42	12.43	12.42	-0.25	1	13921
11:22:46	12.41	12.42	12.42	-0.25	2	13920
11:22:35	12.41	12.42	12.42	-0.25	1	13918
11:22:32	12.41	12.42	12.42	-0.25	1	13917
11:22:18	12.41	12.42	12.42	-0.25	1	13916
11:22:06	12.41	12.42	12.42	-0.25	2	13915
11:21:59	12.41	12.42	12.42	-0.25	1	13913
11:21:44	12.41	12.42	12.42	-0.25	30	13912
11:20:29	12.41	12.42	12.41	-0.26	90	13882
11:20:05	12.41	12.42	12.42	-0.25	1	13792
11:20:00	12.41	12.42	12.42	-0.25	1	13791
11:19:51	12.41	12.42	12.41	-0.26	1	13790
11:19:33	12.41	12.42	12.41	-0.26	1	13789
11:18:18	12.41	12.42	12.41	-0.26	80	13788
11:17:54	12.41	12.42	12.41	-0.26	65	13708
11:17:47	12.42	12.43	12.42	-0.25	2	13643
11:17:40	12.42	12.43	12.42	-0.25	314	13641
11:17:31	12.42	12.43	12.43	-0.24	3	13327
11:17:07	12.42	12.43	12.43	-0.24	5	13324
11:17:01	12.42	12.43	12.43	-0.24	1	13319
11:16:09	12.42	12.43	12.42	-0.25	10	13318
11:14:50	12.41	12.42	12.42	-0.25	11	13308
11:14:24	12.41	12.42	12.42	-0.25	5	13297
11:14:07	12.41	12.42	12.42	-0.25	5	13292
11:13:25	12.42	12.43	12.42	-0.25	53	13287
11:11:41	12.42	12.43	12.43	-0.24	1	13234
11:11:09	12.42	12.43	12.42	-0.25	21	13233
11:10:38	12.42	12.43	12.42	-0.25	1	13212
11:10:29	12.42	12.43	12.42	-0.25	10	13211
11:10:04	12.42	12.43	12.42	-0.25	4	13201
11:10:00	12.41	12.42	12.42	-0.25	1	13197
11:09:58	12.41	12.42	12.42	-0.25	1	13196
11:09:52	12.41	12.42	12.42	-0.25	2	13195
11:09:50	12.41	12.42	12.42	-0.25	10	13193
11:09:49	12.41	12.42	12.42	-0.25	3	13183
11:09:33	12.41	12.42	12.42	-0.25	5	13180
11:09:22	12.41	12.42	12.42	-0.25	1	13175
11:08:48	12.41	12.42	12.41	-0.26	1	13174
11:07:12	12.40	12.41	12.41	-0.26	4	13173
11:07:03	12.40	12.41	12.41	-0.26	5	13169
11:06:55	12.40	12.41	12.41	-0.26	1	13164
11:06:53	12.40	12.41	12.41	-0.26	2	13163
11:06:43	12.40	12.41	12.41	-0.26	2	13161
11:06:42	12.40	12.41	12.41	-0.26	1	13159
11:06:42	12.40	12.41	12.41	-0.26	1	13158
11:06:32	12.40	12.41	12.41	-0.26	1	13157
11:06:25	12.40	12.41	12.41	-0.26	10	13156
11:06:07	12.40	12.41	12.41	-0.26	1	13146
11:05:51	12.40	12.41	12.41	-0.26	1	13145
11:05:25	12.40	12.41	12.41	-0.26	1	13144
11:04:01	12.40	12.41	12.40	-0.27	60	13143
11:03:53	12.40	12.41	12.40	-0.27	10	13083
11:03:53	12.40	12.41	12.40	-0.27	10	13073
11:03:53	12.40	12.41	12.40	-0.27	10	13063
11:03:53	12.40	12.41	12.40	-0.27	10	13053
11:03:53	12.40	12.41	12.40	-0.27	10	13043
11:03:43	12.40	12.41	12.40	-0.27	30	13033
11:03:33	12.40	12.41	12.40	-0.27	1	13003
11:03:20	12.40	12.41	12.40	-0.27	1	13002
11:02:44	12.41	12.42	12.41	-0.26	72	13001
11:02:31	12.41	12.42	12.42	-0.25	5	12929
11:02:07	12.42	12.43	12.42	-0.25	5	12924
11:01:51	12.41	12.42	12.42	-0.25	3	12919
11:01:51	12.41	12.42	12.42	-0.25	1	12916
11:01:39	12.41	12.42	12.42	-0.25	1	12915
11:01:36	12.42	12.43	12.42	-0.25	26	12914
11:01:06	12.41	12.42	12.42	-0.25	1	12888
11:00:27	12.41	12.42	12.42	-0.25	2	12887
11:00:27	12.42	12.43	12.42	-0.25	3	12885
11:00:27	12.42	12.43	12.42	-0.25	10	12882
11:00:18	12.42	12.43	12.42	-0.25	35	12872
11:00:08	12.42	12.43	12.42	-0.25	1	12837
10:59:22	12.42	12.44	12.42	-0.25	2	12836
10:59:22	12.42	12.44	12.42	-0.25	2	12834
10:59:09	12.41	12.42	12.42	-0.25	30	12832
10:58:48	12.41	12.42	12.42	-0.25	30	12802
10:58:17	12.41	12.42	12.42	-0.25	1	12772
10:58:11	12.41	12.42	12.41	-0.26	2	12771
10:58:01	12.40	12.41	12.41	-0.26	10	12769
10:57:55	12.40	12.41	12.41	-0.26	2	12759
10:57:54	12.40	12.41	12.41	-0.26	6	12757
10:57:54	12.40	12.41	12.41	-0.26	26	12751
10:57:52	12.40	12.41	12.41	-0.26	12	12725
10:57:50	12.40	12.41	12.41	-0.26	1	12713
10:57:47	12.40	12.41	12.41	-0.26	5	12712
10:57:45	12.40	12.41	12.41	-0.26	3	12707
10:57:12	12.40	12.41	12.41	-0.26	1	12704
10:57:03	12.40	12.41	12.40	-0.27	2	12703
10:57:03	12.40	12.41	12.41	-0.26	1	12701
10:56:58	12.40	12.41	12.40	-0.27	2	12700
10:56:43	12.39	12.40	12.40	-0.27	25	12698
10:56:41	12.39	12.40	12.40	-0.27	1	12673
10:56:38	12.39	12.40	12.40	-0.27	1	12672
10:56:35	12.40	12.41	12.40	-0.27	3	12671
10:56:34	12.40	12.41	12.40	-0.27	6	12668
10:56:34	12.40	12.41	12.40	-0.27	199	12662
10:56:25	12.40	12.41	12.40	-0.27	10	12463
10:56:16	12.40	12.41	12.40	-0.27	199	12453
10:56:07	12.40	12.41	12.41	-0.26	5	12254
10:56:06	12.40	12.41	12.40	-0.27	230	12249
10:55:55	12.40	12.41	12.41	-0.26	1	12019
10:55:39	12.41	12.42	12.41	-0.26	49	12018
10:55:27	12.41	12.42	12.41	-0.26	10	11969
10:55:26	12.41	12.42	12.41	-0.26	15	11959
10:55:22	12.41	12.42	12.41	-0.26	42	11944
10:55:16	12.41	12.42	12.41	-0.26	14	11902
10:55:06	12.41	12.42	12.41	-0.26	20	11888
10:55:03	12.41	12.42	12.41	-0.26	5	11868
10:54:51	12.40	12.41	12.41	-0.26	1	11863
10:54:47	12.41	12.42	12.41	-0.26	5	11862
10:54:45	12.41	12.42	12.41	-0.26	4	11857
10:54:42	12.40	12.41	12.41	-0.26	1	11853
10:54:41	12.41	12.42	12.41	-0.26	157	11852
10:54:37	12.41	12.42	12.42	-0.25	20	11695
10:54:24	12.41	12.42	12.42	-0.25	1	11675
10:54:21	12.41	12.42	12.42	-0.25	2	11674
10:54:17	12.41	12.42	12.42	-0.25	10	11672
10:53:48	12.42	12.43	12.42	-0.25	124	11662
10:53:38	12.42	12.43	12.43	-0.24	200	11538
10:53:30	12.42	12.43	12.42	-0.25	10	11338
10:53:14	12.41	12.42	12.42	-0.25	2	11328
10:53:06	12.41	12.42	12.41	-0.26	1	11326
10:52:45	12.41	12.43	12.41	-0.26	5	11325
10:52:36	12.42	12.43	12.42	-0.25	158	11320
10:52:24	12.42	12.43	12.42	-0.25	1	11162
10:52:18	12.42	12.43	12.43	-0.24	6	11161
10:52:03	12.42	12.44	12.42	-0.25	4	11155
10:51:57	12.43	12.44	12.43	-0.24	1	11151
10:51:55	12.43	12.44	12.43	-0.24	19	11150
10:50:55	12.43	12.44	12.43	-0.24	2	11131
10:50:36	12.43	12.44	12.43	-0.24	1	11129
10:50:31	12.43	12.44	12.43	-0.24	1	11128
10:50:23	12.43	12.44	12.43	-0.24	3	11127
10:50:12	12.43	12.44	12.43	-0.24	43	11124
10:49:51	12.43	12.44	12.44	-0.23	3	11081
10:49:36	12.42	12.43	12.43	-0.24	1	11078
10:48:54	12.43	12.44	12.43	-0.24	99	11077
10:48:33	12.43	12.44	12.43	-0.24	1	10978
10:47:42	12.43	12.44	12.43	-0.24	5	10977
10:47:26	12.43	12.44	12.43	-0.24	10	10972
10:47:23	12.43	12.44	12.43	-0.24	20	10962
10:46:43	12.43	12.44	12.43	-0.24	10	10942
10:46:22	12.43	12.44	12.43	-0.24	1	10932
10:46:16	12.43	12.44	12.43	-0.24	1	10931
10:45:36	12.43	12.44	12.43	-0.24	1	10930
10:45:31	12.43	12.44	12.43	-0.24	7	10929
10:45:24	12.43	12.44	12.43	-0.24	23	10922
10:45:11	12.43	12.44	12.43	-0.24	68	10899
10:45:11	12.43	12.44	12.43	-0.24	100	10831
10:44:28	12.44	12.45	12.44	-0.23	1	10731
10:44:18	12.44	12.45	12.44	-0.23	28	10730
10:43:24	12.44	12.45	12.44	-0.23	18	10702
10:43:22	12.44	12.45	12.45	-0.22	2	10684
10:42:39	12.45	12.46	12.45	-0.22	5	10682
10:42:38	12.45	12.46	12.45	-0.22	27	10677
10:41:45	12.44	12.45	12.45	-0.22	1	10650
10:41:43	12.44	12.45	12.45	-0.22	10	10649
10:40:59	12.45	12.47	12.45	-0.22	2	10639
10:40:51	12.45	12.46	12.45	-0.22	24	10637
10:40:45	12.45	12.46	12.45	-0.22	1	10613
10:40:21	12.44	12.45	12.45	-0.22	1	10612
10:39:59	12.44	12.45	12.44	-0.23	1	10611
10:39:59	12.44	12.45	12.44	-0.23	23	10610
10:39:59	12.44	12.45	12.44	-0.23	26	10587
10:39:47	12.45	12.46	12.45	-0.22	5	10561
10:39:28	12.45	12.46	12.45	-0.22	20	10556
10:39:09	12.45	12.46	12.45	-0.22	1	10536
10:38:56	12.44	12.45	12.45	-0.22	1	10535
10:38:45	12.45	12.46	12.45	-0.22	57	10534
10:38:45	12.45	12.46	12.45	-0.22	100	10477
10:38:32	12.46	12.47	12.46	-0.21	46	10377
10:38:09	12.47	12.48	12.47	-0.20	26	10331
10:37:46	12.47	12.48	12.47	-0.20	1	10305
10:37:13	12.47	12.48	12.47	-0.20	1	10304
10:36:36	12.46	12.47	12.47	-0.20	1	10303
10:36:08	12.46	12.47	12.47	-0.20	1	10302
10:35:31	12.47	12.48	12.47	-0.20	4	10301
10:35:31	12.47	12.48	12.48	-0.19	2	10297
10:34:56	12.46	12.47	12.47	-0.20	7	10295
10:34:54	12.46	12.47	12.47	-0.20	3	10288
10:34:38	12.46	12.47	12.47	-0.20	1	10285
10:34:26	12.46	12.47	12.47	-0.20	1	10284
10:34:01	12.45	12.46	12.46	-0.21	9	10283
10:34:00	12.45	12.46	12.46	-0.21	1	10274
10:33:58	12.45	12.46	12.46	-0.21	1	10273
10:33:57	12.45	12.46	12.46	-0.21	2	10272
10:33:52	12.45	12.46	12.46	-0.21	10	10270
10:33:50	12.45	12.46	12.46	-0.21	5	10260
10:33:09	12.44	12.45	12.45	-0.22	10	10255
10:33:07	12.44	12.45	12.45	-0.22	50	10245
10:32:59	12.44	12.45	12.45	-0.22	16	10195
10:32:57	12.44	12.45	12.45	-0.22	1	10179
10:32:54	12.44	12.45	12.45	-0.22	50	10178
10:32:51	12.44	12.45	12.45	-0.22	113	10128
10:32:44	12.44	12.45	12.45	-0.22	50	10015
10:32:42	12.44	12.45	12.45	-0.22	50	9965
10:32:42	12.45	12.46	12.45	-0.22	71	9915
10:32:33	12.45	12.46	12.45	-0.22	1	9844
10:32:22	12.44	12.45	12.45	-0.22	39	9843
10:32:21	12.45	12.46	12.45	-0.22	11	9804
10:31:56	12.44	12.45	12.45	-0.22	5	9793
10:31:47	12.44	12.46	12.44	-0.23	10	9788
10:31:27	12.44	12.46	12.44	-0.23	3	9778
10:30:37	12.44	12.46	12.44	-0.23	10	9775
10:30:18	12.44	12.45	12.43	-0.24	49	9765
10:30:18	12.44	12.45	12.44	-0.23	1	9716
10:30:12	12.44	12.45	12.44	-0.23	5	9715
10:30:06	12.44	12.45	12.44	-0.23	50	9710
10:30:06	12.44	12.45	12.44	-0.23	20	9660
10:30:03	12.44	12.45	12.44	-0.23	20	9640
10:29:18	12.45	12.46	12.45	-0.22	10	9620
10:29:15	12.45	12.46	12.45	-0.22	2	9610
10:28:56	12.44	12.45	12.45	-0.22	3	9608
10:28:55	12.44	12.45	12.45	-0.22	20	9605
10:28:53	12.44	12.45	12.45	-0.22	3	9585
10:28:50	12.45	12.46	12.45	-0.22	55	9582
10:28:44	12.45	12.46	12.46	-0.21	2	9527
10:28:38	12.45	12.46	12.45	-0.22	222	9525
10:28:30	12.45	12.46	12.46	-0.21	3	9303
10:28:20	12.45	12.46	12.46	-0.21	4	9300
10:28:07	12.45	12.46	12.46	-0.21	1	9296
10:27:59	12.45	12.46	12.46	-0.21	1	9295
10:27:50	12.45	12.46	12.46	-0.21	2	9294
10:27:41	12.45	12.46	12.45	-0.22	3	9292
10:27:33	12.45	12.46	12.45	-0.22	50	9289
10:27:21	12.45	12.46	12.46	-0.21	2	9239
10:27:14	12.45	12.46	12.46	-0.21	1	9237
10:27:12	12.45	12.46	12.46	-0.21	2	9236
10:27:09	12.46	12.47	12.46	-0.21	52	9234
10:27:06	12.46	12.47	12.47	-0.20	2	9182
10:27:05	12.46	12.47	12.46	-0.21	30	9180
10:26:59	12.47	12.48	12.47	-0.20	4	9150
10:26:45	12.47	12.48	12.47	-0.20	68	9146
10:26:11	12.47	12.48	12.48	-0.19	5	9078
10:26:11	12.46	12.47	12.47	-0.20	2	9073
10:26:10	12.46	12.47	12.47	-0.20	1	9071
10:26:07	12.47	12.48	12.47	-0.20	1	9070
10:25:46	12.46	12.47	12.47	-0.20	50	9069
10:25:43	12.47	12.48	12.47	-0.20	15	9019
10:25:32	12.46	12.47	12.47	-0.20	20	9004
10:25:30	12.46	12.47	12.47	-0.20	10	8984
10:25:05	12.47	12.48	12.47	-0.20	2	8974
10:24:36	12.45	12.46	12.46	-0.21	11	8972
10:24:32	12.46	12.48	12.46	-0.21	9	8961
10:24:31	12.46	12.47	12.46	-0.21	7	8952
10:24:31	12.46	12.47	12.46	-0.21	11	8945
10:24:31	12.46	12.47	12.46	-0.21	15	8934
10:24:31	12.46	12.47	12.46	-0.21	24	8919
10:24:31	12.46	12.47	12.46	-0.21	43	8895
10:24:19	12.47	12.48	12.47	-0.20	159	8852
10:23:37	12.48	12.49	12.48	-0.19	2	8693
10:23:15	12.47	12.48	12.47	-0.20	23	8691
10:23:14	12.47	12.48	12.48	-0.19	1	8668
10:22:56	12.47	12.48	12.48	-0.19	1	8667
10:22:44	12.47	12.48	12.48	-0.19	20	8666
10:22:42	12.47	12.48	12.48	-0.19	30	8646
10:22:26	12.48	12.49	12.48	-0.19	1	8616
10:22:26	12.47	12.48	12.48	-0.19	4	8615
10:22:20	12.47	12.48	12.48	-0.19	1	8611
10:22:12	12.47	12.48	12.48	-0.19	1	8610
10:22:04	12.48	12.49	12.48	-0.19	1	8609
10:21:49	12.47	12.48	12.48	-0.19	1	8608
10:21:47	12.47	12.48	12.48	-0.19	2	8607
10:21:43	12.48	12.49	12.48	-0.19	11	8605
10:21:24	12.48	12.49	12.48	-0.19	1	8594
10:21:16	12.47	12.48	12.48	-0.19	11	8593
10:21:12	12.47	12.48	12.48	-0.19	5	8582
10:21:11	12.47	12.48	12.47	-0.20	101	8577
10:21:03	12.48	12.49	12.48	-0.19	5	8476
10:20:57	12.48	12.49	12.48	-0.19	244	8471
10:20:56	12.48	12.49	12.48	-0.19	20	8227
10:20:39	12.48	12.49	12.49	-0.18	2	8207
10:20:24	12.48	12.49	12.49	-0.18	5	8205
10:20:09	12.48	12.49	12.49	-0.18	20	8200
10:20:06	12.48	12.49	12.49	-0.18	1	8180
10:20:05	12.49	12.50	12.49	-0.18	66	8179
10:19:48	12.49	12.50	12.50	-0.17	30	8113
10:19:21	12.49	12.50	12.50	-0.17	1	8083
10:19:16	12.49	12.50	12.50	-0.17	1	8082
10:18:58	12.49	12.50	12.49	-0.18	3	8081
10:18:58	12.49	12.50	12.50	-0.17	50	8078
10:18:58	12.49	12.50	12.49	-0.18	7	8028
10:18:58	12.49	12.50	12.49	-0.18	11	8021
10:18:58	12.49	12.50	12.49	-0.18	15	8010
10:18:58	12.49	12.50	12.49	-0.18	22	7995
10:18:58	12.49	12.50	12.49	-0.18	45	7973
10:18:28	12.49	12.50	12.49	-0.18	5	7928
10:18:17	12.49	12.50	12.49	-0.18	5	7923
10:18:14	12.49	12.50	12.49	-0.18	2	7918
10:18:14	12.49	12.50	12.49	-0.18	19	7916
10:18:14	12.49	12.50	12.49	-0.18	31	7897
10:18:14	12.49	12.50	12.49	-0.18	30	7866
10:18:14	12.49	12.50	12.49	-0.18	18	7836
10:18:00	12.49	12.50	12.50	-0.17	4	7818
10:17:57	12.49	12.50	12.50	-0.17	5	7814
10:17:55	12.49	12.50	12.49	-0.18	50	7809
10:17:52	12.49	12.50	12.50	-0.17	1	7759
10:17:38	12.49	12.50	12.50	-0.17	2	7758
10:17:19	12.49	12.50	12.49	-0.18	5	7756
10:17:16	12.49	12.50	12.49	-0.18	4	7751
10:17:11	12.49	12.50	12.49	-0.18	10	7747
10:16:54	12.49	12.50	12.49	-0.18	6	7737
10:16:46	12.49	12.50	12.49	-0.18	5	7731
10:16:43	12.49	12.50	12.49	-0.18	1	7726
10:16:40	12.49	12.50	12.49	-0.18	10	7725
10:16:38	12.49	12.50	12.49	-0.18	1	7715
10:16:21	12.48	12.50	12.50	-0.17	100	7714
10:16:13	12.49	12.50	12.49	-0.18	1	7614
10:16:12	12.49	12.50	12.49	-0.18	107	7613
10:16:12	12.49	12.50	12.49	-0.18	156	7506
10:16:07	12.49	12.50	12.50	-0.17	1	7350
10:16:06	12.49	12.50	12.49	-0.18	1	7349
10:15:55	12.49	12.50	12.50	-0.17	2	7348
10:15:50	12.49	12.50	12.50	-0.17	2	7346
10:15:49	12.49	12.50	12.50	-0.17	20	7344
10:15:44	12.49	12.50	12.50	-0.17	20	7324
10:15:31	12.49	12.50	12.50	-0.17	3	7304
10:15:28	12.49	12.50	12.50	-0.17	2	7301
10:15:22	12.49	12.50	12.50	-0.17	5	7299
10:15:21	12.49	12.50	12.50	-0.17	1	7294
10:15:19	12.49	12.50	12.50	-0.17	10	7293
10:15:16	12.50	12.51	12.50	-0.17	5	7283
10:15:01	12.50	12.51	12.50	-0.17	53	7278
10:15:01	12.50	12.51	12.50	-0.17	230	7225
10:14:58	12.50	12.51	12.51	-0.16	10	6995
10:14:45	12.50	12.51	12.51	-0.16	3	6985
10:14:39	12.51	12.52	12.51	-0.16	17	6982
10:14:05	12.51	12.52	12.51	-0.16	1	6965
10:13:58	12.50	12.51	12.51	-0.16	200	6964
10:13:58	12.51	12.52	12.51	-0.16	1	6764
10:13:50	12.50	12.51	12.51	-0.16	1	6763
10:13:34	12.50	12.51	12.51	-0.16	1	6762
10:13:31	12.50	12.51	12.51	-0.16	5	6761
10:13:24	12.50	12.51	12.51	-0.16	2	6756
10:13:18	12.50	12.51	12.51	-0.16	1	6754
10:13:10	12.51	12.52	12.51	-0.16	1	6753
10:12:46	12.51	12.52	12.51	-0.16	23	6752
10:12:42	12.51	12.52	12.51	-0.16	4	6729
10:12:42	12.51	12.52	12.51	-0.16	46	6725
10:12:07	12.52	12.53	12.52	-0.15	1	6679
10:11:34	12.51	12.52	12.52	-0.15	5	6678
10:11:34	12.52	12.53	12.52	-0.15	8	6673
10:11:08	12.51	12.52	12.52	-0.15	2	6665
10:11:08	12.51	12.52	12.52	-0.15	1	6663
10:11:04	12.51	12.52	12.52	-0.15	20	6662
10:10:38	12.51	12.52	12.52	-0.15	8	6642
10:10:28	12.52	12.53	12.52	-0.15	10	6634
10:10:26	12.52	12.53	12.52	-0.15	55	6624
10:10:12	12.53	12.54	12.53	-0.14	4	6569
10:09:45	12.54	12.55	12.54	-0.13	6	6565
10:09:33	12.54	12.55	12.55	-0.12	1	6559
10:09:26	12.54	12.55	12.54	-0.13	2	6558
10:09:26	12.53	12.54	12.54	-0.13	25	6556
10:09:23	12.53	12.54	12.54	-0.13	5	6531
10:08:45	12.53	12.54	12.53	-0.14	2	6526
10:08:40	12.52	12.53	12.53	-0.14	2	6524
10:08:16	12.52	12.53	12.52	-0.15	1	6522
10:07:49	12.50	12.51	12.51	-0.16	2	6521
10:07:49	12.50	12.51	12.51	-0.16	50	6519
10:07:47	12.50	12.51	12.50	-0.17	34	6469
10:07:42	12.50	12.51	12.51	-0.16	2	6435
10:07:42	12.50	12.51	12.51	-0.16	3	6433
10:07:40	12.50	12.51	12.51	-0.16	1	6430
10:07:37	12.50	12.51	12.51	-0.16	3	6429
10:07:35	12.50	12.51	12.51	-0.16	10	6426
10:07:32	12.50	12.51	12.51	-0.16	2	6416
10:07:24	12.50	12.51	12.51	-0.16	1	6414
10:07:18	12.50	12.51	12.51	-0.16	1	6413
10:07:11	12.50	12.51	12.51	-0.16	1	6412
10:07:11	12.50	12.51	12.51	-0.16	10	6411
10:07:11	12.50	12.51	12.51	-0.16	20	6401
10:07:11	12.51	12.52	12.51	-0.16	94	6381
10:07:10	12.51	12.52	12.51	-0.16	80	6287
10:07:09	12.51	12.52	12.52	-0.15	1	6207
10:07:08	12.51	12.52	12.52	-0.15	3	6206
10:07:03	12.51	12.52	12.52	-0.15	1	6203
10:07:02	12.51	12.52	12.52	-0.15	3	6202
10:06:59	12.51	12.52	12.52	-0.15	2	6199
10:06:58	12.52	12.53	12.52	-0.15	36	6197
10:06:52	12.52	12.53	12.53	-0.14	1	6161
10:06:42	12.52	12.53	12.53	-0.14	5	6160
10:06:42	12.52	12.53	12.53	-0.14	1	6155
10:06:39	12.52	12.53	12.53	-0.14	1	6154
10:06:31	12.52	12.53	12.53	-0.14	3	6153
10:06:17	12.52	12.53	12.53	-0.14	4	6150
10:06:14	12.52	12.53	12.52	-0.15	20	6146
10:06:10	12.52	12.53	12.53	-0.14	3	6126
10:06:08	12.52	12.53	12.52	-0.15	30	6123
10:06:00	12.52	12.53	12.52	-0.15	9	6093
10:06:00	12.52	12.53	12.52	-0.15	15	6084
10:06:00	12.52	12.53	12.52	-0.15	28	6069
10:06:00	12.52	12.53	12.52	-0.15	48	6041
10:05:33	12.51	12.52	12.52	-0.15	10	5993
10:05:32	12.52	12.53	12.52	-0.15	9	5983
10:05:31	12.52	12.53	12.52	-0.15	162	5974
10:05:26	12.52	12.53	12.53	-0.14	100	5812
10:05:16	12.52	12.53	12.52	-0.15	2	5712
10:05:16	12.52	12.53	12.52	-0.15	18	5710
10:05:16	12.52	12.53	12.52	-0.15	19	5692
10:05:16	12.52	12.53	12.52	-0.15	15	5673
10:05:16	12.52	12.53	12.52	-0.15	46	5658
10:05:14	12.52	12.53	12.52	-0.15	11	5612
10:05:14	12.52	12.53	12.52	-0.15	13	5601
10:05:14	12.52	12.53	12.52	-0.15	13	5588
10:05:14	12.52	12.53	12.52	-0.15	15	5575
10:05:14	12.52	12.53	12.52	-0.15	48	5560
10:05:08	12.52	12.53	12.53	-0.14	2	5512
10:05:05	12.52	12.53	12.53	-0.14	1	5510
10:05:04	12.52	12.53	12.53	-0.14	1	5509
10:04:58	12.52	12.53	12.53	-0.14	2	5508
10:04:38	12.53	12.54	12.53	-0.14	17	5506
10:04:31	12.53	12.54	12.54	-0.13	5	5489
10:04:27	12.54	12.55	12.54	-0.13	10	5484
10:03:58	12.53	12.54	12.54	-0.13	2	5474
10:03:52	12.53	12.54	12.54	-0.13	1	5472
10:03:38	12.53	12.54	12.54	-0.13	3	5471
10:03:36	12.53	12.54	12.54	-0.13	2	5468
10:03:30	12.53	12.54	12.54	-0.13	1	5466
10:03:21	12.54	12.55	12.54	-0.13	94	5465
10:03:15	12.53	12.54	12.54	-0.13	5	5371
10:03:12	12.53	12.54	12.54	-0.13	1	5366
10:02:40	12.52	12.54	12.54	-0.13	10	5365
10:02:39	12.53	12.54	12.53	-0.14	187	5355
10:02:11	12.53	12.54	12.53	-0.14	29	5168
10:02:03	12.53	12.54	12.54	-0.13	1	5139
10:02:02	12.53	12.54	12.54	-0.13	1	5138
10:01:49	12.53	12.54	12.54	-0.13	3	5137
10:01:44	12.53	12.54	12.54	-0.13	1	5134
10:01:23	12.53	12.54	12.53	-0.14	10	5133
10:01:20	12.53	12.54	12.53	-0.14	2	5123
10:01:18	12.53	12.54	12.54	-0.13	3	5121
10:01:16	12.53	12.54	12.54	-0.13	15	5118
10:01:09	12.53	12.54	12.54	-0.13	1	5103
10:01:08	12.53	12.54	12.53	-0.14	3	5102
10:01:07	12.53	12.54	12.54	-0.13	2	5099
10:01:03	12.53	12.54	12.54	-0.13	1	5097
10:00:59	12.54	12.55	12.54	-0.13	43	5096
10:00:58	12.54	12.55	12.54	-0.13	5	5053
10:00:48	12.54	12.55	12.54	-0.13	7	5048
10:00:39	12.54	12.55	12.54	-0.13	5	5041
10:00:17	12.54	12.55	12.54	-0.13	2	5036
10:00:02	12.54	12.55	12.54	-0.13	5	5034
09:59:58	12.54	12.55	12.55	-0.12	1	5029
09:59:56	12.54	12.55	12.55	-0.12	2	5028
09:59:42	12.54	12.55	12.55	-0.12	2	5026
09:59:37	12.54	12.55	12.56	-0.11	10	5024
09:59:37	12.54	12.55	12.55	-0.12	5	5014
09:59:32	12.55	12.56	12.55	-0.12	32	5009
09:59:29	12.55	12.56	12.56	-0.11	5	4977
09:59:08	12.56	12.57	12.56	-0.11	5	4972
09:58:43	12.55	12.56	12.56	-0.11	4	4967
09:58:35	12.55	12.56	12.56	-0.11	1	4963
09:58:19	12.56	12.57	12.56	-0.11	53	4962
09:58:19	12.56	12.57	12.57	-0.10	2	4909
09:58:13	12.57	12.58	12.57	-0.10	7	4907
09:57:47	12.56	12.57	12.57	-0.10	10	4900
09:56:01	12.55	12.56	12.56	-0.11	10	4890
09:55:47	12.55	12.56	12.56	-0.11	2	4880
09:55:45	12.55	12.56	12.56	-0.11	10	4878
09:55:24	12.55	12.56	12.56	-0.11	1	4868
09:55:15	12.55	12.56	12.56	-0.11	1	4867
09:55:10	12.56	12.57	12.56	-0.11	14	4866
09:55:05	12.56	12.57	12.57	-0.10	2	4852
09:54:44	12.56	12.57	12.57	-0.10	1	4850
09:54:40	12.56	12.57	12.57	-0.10	1	4849
09:54:38	12.57	12.58	12.57	-0.10	1	4848
09:54:26	12.57	12.58	12.57	-0.10	9	4847
09:54:26	12.57	12.58	12.58	-0.09	1	4838
09:54:16	12.57	12.58	12.58	-0.09	1	4837
09:52:33	12.56	12.57	12.56	-0.11	14	4836
09:51:51	12.54	12.55	12.54	-0.13	2	4822
09:51:07	12.54	12.55	12.54	-0.13	5	4820
09:50:33	12.53	12.54	12.54	-0.13	1	4815
09:50:21	12.52	12.53	12.53	-0.14	8	4814
09:50:21	12.52	12.53	12.53	-0.14	1	4806
09:50:19	12.52	12.53	12.53	-0.14	1	4805
09:50:14	12.52	12.53	12.53	-0.14	1	4804
09:50:14	12.52	12.53	12.53	-0.14	5	4803
09:50:08	12.52	12.53	12.53	-0.14	1	4798
09:50:06	12.52	12.53	12.53	-0.14	2	4797
09:50:06	12.52	12.53	12.53	-0.14	1	4795
09:50:02	12.52	12.53	12.53	-0.14	100	4794
09:49:34	12.52	12.53	12.53	-0.14	1	4694
09:49:31	12.53	12.54	12.53	-0.14	3	4693
09:49:24	12.53	12.54	12.53	-0.14	6	4690
09:49:23	12.53	12.54	12.53	-0.14	25	4684
09:48:48	12.52	12.53	12.53	-0.14	1	4659
09:48:45	12.53	12.54	12.53	-0.14	1	4658
09:48:41	12.52	12.54	12.54	-0.13	9	4657
09:48:37	12.53	12.54	12.53	-0.14	130	4648
09:48:25	12.53	12.54	12.54	-0.13	1	4518
09:48:18	12.53	12.54	12.54	-0.13	10	4517
09:48:14	12.53	12.55	12.55	-0.12	3	4507
09:48:12	12.53	12.54	12.54	-0.13	20	4504
09:48:11	12.54	12.55	12.54	-0.13	74	4484
09:48:06	12.55	12.56	12.55	-0.12	1	4410
09:47:40	12.54	12.55	12.55	-0.12	5	4409
09:47:16	12.55	12.56	12.55	-0.12	10	4404
09:47:01	12.54	12.55	12.55	-0.12	2	4394
09:46:41	12.55	12.56	12.55	-0.12	20	4392
09:46:30	12.54	12.55	12.55	-0.12	3	4372
09:46:29	12.54	12.55	12.55	-0.12	1	4369
09:46:25	12.54	12.55	12.55	-0.12	1	4368
09:46:17	12.55	12.56	12.55	-0.12	17	4367
09:46:15	12.55	12.56	12.56	-0.11	10	4350
09:46:06	12.55	12.56	12.55	-0.12	20	4340
09:45:46	12.54	12.55	12.55	-0.12	95	4320
09:45:46	12.54	12.55	12.55	-0.12	5	4225
09:45:12	12.53	12.54	12.54	-0.13	1	4220
09:45:10	12.53	12.54	12.54	-0.13	10	4219
09:45:08	12.54	12.55	12.54	-0.13	9	4209
09:45:08	12.54	12.55	12.55	-0.12	3	4200
09:45:01	12.54	12.55	12.55	-0.12	100	4197
09:44:58	12.54	12.55	12.55	-0.12	2	4097
09:44:43	12.53	12.54	12.54	-0.13	20	4095
09:44:25	12.52	12.53	12.53	-0.14	11	4075
09:44:20	12.52	12.53	12.52	-0.15	2	4064
09:44:18	12.52	12.53	12.53	-0.14	20	4062
09:44:17	12.52	12.53	12.53	-0.14	3	4042
09:44:14	12.52	12.53	12.53	-0.14	1	4039
09:44:12	12.53	12.54	12.53	-0.14	15	4038
09:44:11	12.54	12.55	12.54	-0.13	5	4023
09:44:06	12.52	12.54	12.54	-0.13	200	4018
09:44:02	12.53	12.54	12.53	-0.14	54	3818
09:43:46	12.54	12.55	12.54	-0.13	2	3764
09:43:39	12.54	12.55	12.54	-0.13	4	3762
09:43:34	12.54	12.55	12.55	-0.12	100	3758
09:43:06	12.54	12.55	12.54	-0.13	8	3658
09:42:53	12.54	12.55	12.54	-0.13	36	3650
09:42:52	12.54	12.55	12.54	-0.13	25	3614
09:42:49	12.54	12.55	12.55	-0.12	1	3589
09:42:45	12.54	12.55	12.55	-0.12	200	3588
09:42:41	12.55	12.56	12.55	-0.12	209	3388
09:42:31	12.54	12.56	12.56	-0.11	2	3179
09:42:30	12.54	12.56	12.56	-0.11	3	3177
09:42:29	12.55	12.56	12.55	-0.12	42	3174
09:42:22	12.55	12.56	12.56	-0.11	2	3132
09:42:16	12.55	12.56	12.56	-0.11	4	3130
09:42:15	12.55	12.56	12.56	-0.11	1	3126
09:42:10	12.55	12.56	12.56	-0.11	1	3125
09:42:08	12.55	12.56	12.56	-0.11	30	3124
09:42:04	12.56	12.57	12.56	-0.11	10	3094
09:42:04	12.56	12.57	12.57	-0.10	200	3084
09:41:03	12.55	12.56	12.55	-0.12	34	2884
09:40:55	12.55	12.56	12.55	-0.12	14	2850
09:40:37	12.55	12.57	12.55	-0.12	5	2836
09:40:15	12.55	12.56	12.55	-0.12	2	2831
09:40:15	12.55	12.56	12.55	-0.12	3	2829
09:40:04	12.55	12.56	12.55	-0.12	23	2826
09:40:03	12.55	12.56	12.56	-0.11	12	2803
09:39:58	12.55	12.57	12.55	-0.12	10	2791
09:39:50	12.55	12.56	12.56	-0.11	1	2781
09:39:46	12.56	12.57	12.56	-0.11	2	2780
09:39:45	12.55	12.56	12.56	-0.11	10	2778
09:39:45	12.55	12.56	12.56	-0.11	1	2768
09:39:39	12.55	12.56	12.56	-0.11	5	2767
09:39:36	12.55	12.56	12.56	-0.11	30	2762
09:39:30	12.55	12.56	12.56	-0.11	1	2732
09:39:30	12.56	12.57	12.56	-0.11	2	2731
09:39:21	12.56	12.57	12.56	-0.11	10	2729
09:39:20	12.55	12.58	12.55	-0.12	10	2719
09:39:16	12.55	12.56	12.56	-0.11	1	2709
09:39:14	12.56	12.57	12.56	-0.11	50	2708
09:39:09	12.55	12.57	12.55	-0.12	35	2658
09:38:50	12.54	12.55	12.55	-0.12	2	2623
09:38:48	12.54	12.55	12.55	-0.12	1	2621
09:38:45	12.54	12.55	12.55	-0.12	1	2620
09:38:36	12.55	12.56	12.55	-0.12	78	2619
09:38:36	12.55	12.56	12.56	-0.11	12	2541
09:38:31	12.56	12.57	12.56	-0.11	4	2529
09:38:18	12.56	12.57	12.56	-0.11	6	2525
09:38:17	12.56	12.57	12.57	-0.10	1	2519
09:38:11	12.56	12.57	12.57	-0.10	5	2518
09:38:01	12.57	12.58	12.57	-0.10	46	2513
09:37:55	12.58	12.59	12.58	-0.09	21	2467
09:37:51	12.58	12.59	12.58	-0.09	20	2446
09:37:31	12.58	12.59	12.59	-0.08	2	2426
09:37:14	12.59	12.60	12.59	-0.08	2	2424
09:37:06	12.58	12.59	12.58	-0.09	20	2422
09:37:04	12.58	12.59	12.59	-0.08	4	2402
09:36:58	12.59	12.60	12.59	-0.08	28	2398
09:36:48	12.59	12.60	12.60	-0.07	100	2370
09:36:36	12.60	12.61	12.60	-0.07	41	2270
09:36:28	12.60	12.61	12.60	-0.07	1	2229
09:36:11	12.60	12.61	12.60	-0.07	30	2228
09:36:10	12.60	12.61	12.60	-0.07	100	2198
09:36:09	12.60	12.61	12.60	-0.07	50	2098
09:36:04	12.61	12.62	12.61	-0.06	1	2048
09:36:02	12.60	12.61	12.61	-0.06	1	2047
09:35:54	12.60	12.61	12.61	-0.06	15	2046
09:35:52	12.60	12.61	12.61	-0.06	1	2031
09:35:52	12.60	12.61	12.61	-0.06	20	2030
09:35:48	12.60	12.61	12.61	-0.06	4	2010
09:35:31	12.61	12.62	12.61	-0.06	11	2006
09:35:16	12.60	12.61	12.61	-0.06	1	1995
09:34:54	12.61	12.62	12.61	-0.06	4	1994
09:34:51	12.61	12.62	12.61	-0.06	6	1990
09:34:39	12.61	12.62	12.61	-0.06	38	1984
09:34:32	12.61	12.62	12.62	-0.05	1	1946
09:34:29	12.61	12.62	12.62	-0.05	2	1945
09:34:20	12.62	12.63	12.62	-0.05	6	1943
09:34:17	12.62	12.63	12.62	-0.05	5	1937
09:33:56	12.62	12.63	12.62	-0.05	40	1932
09:33:08	12.61	12.62	12.62	-0.05	2	1892
09:32:53	12.60	12.61	12.61	-0.06	5	1890
09:32:51	12.61	12.62	12.61	-0.06	5	1885
09:32:50	12.61	12.62	12.61	-0.06	10	1880
09:32:49	12.61	12.62	12.61	-0.06	10	1870
09:32:31	12.62	12.63	12.62	-0.05	10	1860
09:32:20	12.62	12.63	12.62	-0.05	195	1850
09:32:06	12.62	12.63	12.63	-0.04	2	1655
09:32:02	12.63	12.64	12.63	-0.04	79	1653
09:31:44	12.64	12.65	12.64	-0.03	10	1574
09:31:44	12.64	12.65	12.64	-0.03	50	1564
09:31:32	12.65	12.66	12.65	-0.02	2	1514
09:31:31	12.65	12.66	12.65	-0.02	3	1512
09:30:45	12.65	12.67	12.67	0	2	1509
09:30:19	12.65	12.67	12.67	0	5	1507
09:29:32	12.65	12.66	12.65	-0.02	5	1502
09:29:21	12.64	12.65	12.65	-0.02	1	1497
09:28:33	12.64	12.65	12.65	-0.02	2	1496
09:28:31	12.65	12.66	12.65	-0.02	2	1494
09:28:16	12.65	12.66	12.65	-0.02	5	1492
09:25:51	12.64	12.67	12.64	-0.03	1	1487
09:25:35	12.64	12.66	12.67	0	69	1486
09:25:35	12.64	12.66	12.66	-0.01	31	1417
09:25:03	12.64	12.66	12.64	-0.03	1	1386
09:24:54	12.65	12.66	12.65	-0.02	5	1385
09:24:26	12.64	12.66	12.66	-0.01	4	1380
09:24:26	12.64	12.66	12.64	-0.03	1	1376
09:24:19	12.65	12.66	12.65	-0.02	45	1375
09:24:09	12.65	12.67	12.67	0	10	1330
09:23:23	12.64	12.66	12.67	0	1	1320
09:23:23	12.64	12.66	12.66	-0.01	37	1319
09:22:49	12.65	12.66	12.64	-0.03	95	1282
09:22:49	12.65	12.66	12.65	-0.02	1	1187
09:22:33	12.65	12.66	12.65	-0.02	1	1186
09:22:31	12.65	12.66	12.65	-0.02	37	1185
09:22:19	12.65	12.66	12.66	-0.01	1	1148
09:22:17	12.65	12.66	12.65	-0.02	1	1147
09:22:06	12.65	12.66	12.66	-0.01	1	1146
09:21:38	12.65	12.66	12.65	-0.02	1	1145
09:21:35	12.65	12.66	12.66	-0.01	10	1144
09:21:04	12.65	12.66	12.66	-0.01	5	1134
09:20:52	12.65	12.66	12.66	-0.01	20	1129
09:20:35	12.65	12.66	12.66	-0.01	5	1109
09:20:22	12.65	12.66	12.65	-0.02	2	1104
09:20:17	12.65	12.66	12.66	-0.01	10	1102
09:19:56	12.65	12.66	12.65	-0.02	1	1092
09:19:39	12.65	12.66	12.65	-0.02	3	1091
09:19:36	12.65	12.66	12.65	-0.02	12	1088
09:18:59	12.65	12.66	12.65	-0.02	4	1076
09:18:07	12.64	12.65	12.65	-0.02	8	1072
09:18:07	12.64	12.65	12.65	-0.02	7	1064
09:18:03	12.64	12.65	12.65	-0.02	30	1057
09:17:50	12.64	12.65	12.64	-0.03	1	1027
09:17:40	12.64	12.65	12.65	-0.02	7	1026
09:17:40	12.64	12.65	12.64	-0.03	1	1019
09:17:31	12.65	12.66	12.65	-0.02	3	1018
09:17:22	12.65	12.66	12.65	-0.02	2	1015
09:17:07	12.64	12.66	12.66	-0.01	1	1013
09:17:00	12.64	12.65	12.66	-0.01	1	1012
09:17:00	12.64	12.65	12.65	-0.02	9	1011
09:16:32	12.64	12.65	12.65	-0.02	1	1002
09:15:58	12.65	12.66	12.64	-0.03	1	1001
09:15:58	12.65	12.66	12.65	-0.02	1	1000
09:15:39	12.64	12.65	12.65	-0.02	2	999
09:15:39	12.64	12.65	12.65	-0.02	1	997
09:15:34	12.64	12.65	12.65	-0.02	1	996
09:15:29	12.64	12.65	12.65	-0.02	1	995
09:15:16	12.64	12.66	12.64	-0.03	1	994
09:15:13	12.64	12.66	12.66	-0.01	5	993
09:15:07	12.64	12.65	12.65	-0.02	19	988
09:15:01	12.65	12.66	12.65	-0.02	26	969
09:14:30	12.65	12.66	12.65	-0.02	1	943
09:14:12	12.66	12.67	12.66	-0.01	4	942
09:14:12	12.66	12.67	12.66	-0.01	16	938
09:14:12	12.66	12.67	12.66	-0.01	27	922
09:14:02	12.67	12.68	12.67	0	7	895
09:14:00	12.67	12.68	12.68	+0.01	5	888
09:14:00	12.67	12.68	12.67	0	100	883
09:13:37	12.68	12.69	12.68	+0.01	10	783
09:13:36	12.67	12.69	12.67	0	80	773
09:13:36	12.67	12.68	12.68	+0.01	1	693
09:13:21	12.67	12.69	12.67	0	132	692
09:13:15	12.68	12.69	12.68	+0.01	83	560
09:13:09	12.68	12.69	12.69	+0.02	10	477
09:13:04	12.69	12.70	12.69	+0.02	13	467
09:12:43	12.69	12.70	12.69	+0.02	5	454
09:10:28	12.70	12.71	12.70	+0.03	17	449
09:10:28	12.69	12.70	12.70	+0.03	13	432
09:10:02	12.69	12.70	12.69	+0.02	1	419
09:09:44	12.68	12.69	12.69	+0.02	3	418
09:09:42	12.68	12.69	12.68	+0.01	1	415
09:09:34	12.68	12.69	12.69	+0.02	1	414
09:08:59	12.68	12.69	12.69	+0.02	1	413
09:08:58	12.68	12.69	12.69	+0.02	10	412
09:08:07	12.68	12.69	12.69	+0.02	8	402
09:07:41	12.68	12.69	12.69	+0.02	10	394
09:07:23	12.68	12.69	12.69	+0.02	10	384
09:06:42	12.68	12.69	12.69	+0.02	5	374
09:06:39	12.68	12.69	12.68	+0.01	1	369
09:06:35	12.68	12.69	12.69	+0.02	1	368
09:06:21	12.69	12.70	12.69	+0.02	7	367
09:06:20	12.69	12.70	12.69	+0.02	20	360
09:06:19	12.69	12.70	12.69	+0.02	5	340
09:06:18	12.69	12.70	12.69	+0.02	24	335
09:05:59	12.69	12.70	12.69	+0.02	2	311
09:05:55	12.69	12.70	12.69	+0.02	2	309
09:05:50	12.69	12.70	12.70	+0.03	5	307
09:05:07	12.69	12.70	12.70	+0.03	20	302
09:05:07	12.69	12.70	12.70	+0.03	20	282
09:05:05	12.69	12.70	12.70	+0.03	5	262
09:04:49	12.69	12.70	12.70	+0.03	2	257
09:04:44	12.69	12.70	12.70	+0.03	3	255
09:04:41	12.69	12.70	12.70	+0.03	5	252
09:04:30	12.69	12.70	12.70	+0.03	2	247
09:04:23	12.69	12.70	12.70	+0.03	6	245
09:04:04	12.69	12.70	12.70	+0.03	5	239
09:04:01	12.69	12.70	12.70	+0.03	2	234
09:03:38	12.69	12.70	12.70	+0.03	2	232
09:03:23	12.69	12.70	12.70	+0.03	1	230
09:03:22	12.69	12.70	12.70	+0.03	5	229
09:02:58	12.69	12.70	12.71	+0.04	29	224
09:02:58	12.69	12.70	12.70	+0.03	1	195
09:02:55	12.69	12.70	12.69	+0.02	14	194
09:02:48	12.69	12.71	12.71	+0.04	20	180
09:02:47	12.70	12.71	12.70	+0.03	1	160
09:02:46	12.69	12.70	12.70	+0.03	4	159
09:02:42	12.69	12.70	12.70	+0.03	2	155
09:02:41	12.70	12.71	12.70	+0.03	8	153
09:02:40	12.70	12.71	12.70	+0.03	3	145
09:02:40	12.70	12.71	12.70	+0.03	14	142
09:02:32	12.69	12.70	12.70	+0.03	1	128
09:02:22	12.68	12.69	12.69	+0.02	10	127
09:02:00	--	--	12.68	+0.01	117	117

　

其他人也逛...

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

POCO X7 Pro 5G 12G/256GB

【NIKE】AIR FORCE 1 07 男女休閒鞋

【享樂券】統一超商50元虛擬商品卡_電子憑證

DJI OSMO POCKET 3 全能套裝

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

PChome 購物儲值50, 000元

貨攬業者：海運需求保守空運受...

晶宏：STN LCD驅動IC淡出消費市...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧三大法人賣超台股44.07億元
‧外資賣超台股58.88億元終止台...
‧金管會：上市櫃前3季對中投資收...

加密貨幣

比特幣BTC	90547.33	122.74	0.14%
以太幣ETH	3137.49	76.48	2.50%
瑞波幣XRP	2.08	0.04	1.79%
比特幣現金BCH	580.10	-18.59	-3.10%
萊特幣LTC	84.17	2.75	3.37%
卡達幣ADA	0.447504	0.03	7.36%
波場幣TRX	0.280808	-0.01	-2.12%
恆星幣XLM	0.242362	0.01	2.24%

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。