最新子公司先豐火警無傷亡臻鼎：啟動備援生產熱門[公告] 全心投控:公告本公司名稱由「晶悅國際飯店股份有限公司」更名為「全心投資控股股份有限公司」，公告期間：113年10月9日至114年1月8日

更新報價

中信中國高股息 (00882) ETF 上市

12.78 ▼-0.02 -0.16% 1.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.02	14,501	12.78	33	12.79	46	12.81	12.88	12.77	12.80

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	12.78	12.79	12.78	-0.02	83	14501
13:30:00	12.78	12.79	12.78	-0.02	435	14418
13:24:56	12.77	12.78	12.78	-0.02	1	13983
13:24:54	12.77	12.78	12.77	-0.03	1	13982
13:24:52	12.77	12.78	12.78	-0.02	1	13981
13:24:50	12.77	12.78	12.78	-0.02	2	13980
13:24:48	12.77	12.78	12.78	-0.02	5	13978
13:24:48	12.77	12.78	12.78	-0.02	1	13973
13:24:47	12.77	12.78	12.78	-0.02	3	13972
13:24:41	12.78	12.79	12.78	-0.02	81	13969
13:24:34	12.78	12.79	12.79	-0.01	1	13888
13:24:33	12.78	12.79	12.79	-0.01	5	13887
13:24:32	12.78	12.79	12.78	-0.02	10	13882
13:24:32	12.78	12.79	12.78	-0.02	468	13872
13:24:25	12.78	12.79	12.79	-0.01	1	13404
13:24:20	12.78	12.79	12.79	-0.01	1	13403
13:24:13	12.78	12.79	12.78	-0.02	1	13402
13:24:13	12.78	12.79	12.79	-0.01	1	13401
13:24:13	12.78	12.79	12.79	-0.01	10	13400
13:24:12	12.78	12.79	12.78	-0.02	1	13390
13:24:11	12.78	12.79	12.78	-0.02	8	13389
13:24:07	12.78	12.79	12.78	-0.02	1	13381
13:24:06	12.78	12.79	12.79	-0.01	3	13380
13:24:00	12.78	12.79	12.79	-0.01	5	13377
13:23:57	12.78	12.79	12.79	-0.01	2	13372
13:23:56	12.78	12.79	12.78	-0.02	2	13370
13:23:49	12.78	12.79	12.79	-0.01	1	13368
13:23:49	12.78	12.79	12.79	-0.01	7	13367
13:23:45	12.78	12.79	12.79	-0.01	1	13360
13:23:43	12.78	12.79	12.79	-0.01	7	13359
13:23:41	12.78	12.79	12.79	-0.01	10	13352
13:23:40	12.78	12.79	12.79	-0.01	1	13342
13:23:40	12.78	12.79	12.79	-0.01	3	13341
13:23:38	12.78	12.79	12.79	-0.01	1	13338
13:23:37	12.78	12.79	12.79	-0.01	2	13337
13:23:30	12.78	12.79	12.79	-0.01	2	13335
13:23:25	12.78	12.79	12.79	-0.01	1	13333
13:23:23	12.78	12.79	12.79	-0.01	2	13332
13:23:19	12.78	12.79	12.79	-0.01	1	13330
13:23:13	12.78	12.79	12.78	-0.02	10	13329
13:22:37	12.78	12.79	12.78	-0.02	4	13319
13:22:32	12.78	12.79	12.79	-0.01	1	13315
13:22:19	12.78	12.79	12.79	-0.01	2	13314
13:22:07	12.78	12.79	12.79	-0.01	2	13312
13:22:02	12.79	12.80	12.79	-0.01	270	13310
13:21:59	12.79	12.80	12.79	-0.01	6	13040
13:21:33	12.79	12.80	12.79	-0.01	14	13034
13:21:28	12.79	12.80	12.80	0	1	13020
13:21:28	12.79	12.80	12.80	0	1	13019
13:21:21	12.79	12.80	12.80	0	1	13018
13:21:19	12.79	12.80	12.80	0	5	13017
13:21:06	12.79	12.80	12.79	-0.01	2	13012
13:20:53	12.79	12.80	12.79	-0.01	1	13010
13:20:46	12.79	12.80	12.80	0	5	13009
13:20:41	12.79	12.80	12.79	-0.01	18	13004
13:20:41	12.79	12.80	12.80	0	1	12986
13:20:32	12.79	12.80	12.80	0	2	12985
13:20:14	12.79	12.80	12.80	0	5	12983
13:20:07	12.79	12.80	12.80	0	1	12978
13:20:03	12.79	12.80	12.80	0	10	12977
13:20:00	12.79	12.80	12.80	0	2	12967
13:19:51	12.79	12.80	12.80	0	5	12965
13:19:46	12.80	12.81	12.80	0	216	12960
13:19:36	12.80	12.81	12.80	0	25	12744
13:19:36	12.80	12.81	12.80	0	12	12719
13:19:34	12.80	12.81	12.80	0	1	12707
13:19:29	12.80	12.81	12.80	0	499	12706
13:19:24	12.80	12.81	12.80	0	1	12207
13:19:22	12.80	12.81	12.80	0	499	12206
13:19:21	12.80	12.81	12.81	+0.01	20	11707
13:19:14	12.80	12.81	12.81	+0.01	10	11687
13:19:05	12.80	12.81	12.80	0	5	11677
13:19:02	12.80	12.81	12.81	+0.01	1	11672
13:18:52	12.80	12.81	12.81	+0.01	1	11671
13:18:33	12.80	12.81	12.80	0	66	11670
13:18:11	12.80	12.81	12.80	0	5	11604
13:18:00	12.80	12.81	12.81	+0.01	10	11599
13:17:59	12.80	12.81	12.80	0	7	11589
13:17:50	12.80	12.81	12.81	+0.01	10	11582
13:17:42	12.80	12.81	12.81	+0.01	10	11572
13:17:15	12.80	12.81	12.81	+0.01	2	11562
13:17:14	12.80	12.81	12.81	+0.01	5	11560
13:17:01	12.80	12.81	12.81	+0.01	1	11555
13:16:50	12.80	12.81	12.81	+0.01	1	11554
13:16:33	12.80	12.81	12.81	+0.01	1	11553
13:16:08	12.80	12.81	12.80	0	5	11552
13:15:57	12.80	12.81	12.80	0	1	11547
13:15:34	12.80	12.81	12.81	+0.01	2	11546
13:15:29	12.80	12.81	12.80	0	1	11544
13:15:26	12.80	12.81	12.81	+0.01	3	11543
13:15:00	12.80	12.81	12.81	+0.01	4	11540
13:14:14	12.81	12.82	12.81	+0.01	19	11536
13:14:14	12.80	12.81	12.81	+0.01	1	11517
13:14:14	12.80	12.81	12.81	+0.01	1	11516
13:14:01	12.80	12.81	12.81	+0.01	1	11515
13:13:53	12.80	12.81	12.81	+0.01	1	11514
13:13:45	12.81	12.82	12.81	+0.01	1	11513
13:13:30	12.81	12.82	12.81	+0.01	3	11512
13:13:25	12.81	12.82	12.81	+0.01	2	11509
13:13:18	12.81	12.82	12.81	+0.01	2	11507
13:13:06	12.81	12.82	12.81	+0.01	3	11505
13:13:02	12.80	12.81	12.81	+0.01	3	11502
13:13:01	12.80	12.81	12.81	+0.01	3	11499
13:12:56	12.80	12.81	12.81	+0.01	2	11496
13:12:50	12.80	12.81	12.81	+0.01	2	11494
13:11:59	12.80	12.82	12.80	0	1	11492
13:11:55	12.81	12.82	12.81	+0.01	1	11491
13:11:45	12.80	12.82	12.82	+0.02	1	11490
13:11:43	12.81	12.82	12.81	+0.01	5	11489
13:11:38	12.81	12.82	12.81	+0.01	1	11484
13:11:27	12.81	12.82	12.81	+0.01	2	11483
13:11:23	12.81	12.82	12.81	+0.01	2	11481
13:11:21	12.81	12.82	12.81	+0.01	1	11479
13:11:03	12.81	12.82	12.81	+0.01	1	11478
13:11:02	12.80	12.82	12.80	0	5	11477
13:10:59	12.81	12.82	12.81	+0.01	15	11472
13:10:44	12.81	12.82	12.81	+0.01	10	11457
13:10:37	12.81	12.82	12.81	+0.01	6	11447
13:10:29	12.81	12.82	12.81	+0.01	5	11441
13:10:20	12.81	12.82	12.81	+0.01	10	11436
13:09:27	12.81	12.82	12.81	+0.01	8	11426
13:09:26	12.81	12.82	12.82	+0.02	1	11418
13:09:11	12.81	12.82	12.81	+0.01	15	11417
13:07:53	12.81	12.82	12.82	+0.02	1	11402
13:07:07	12.81	12.82	12.82	+0.02	1	11401
13:07:00	12.81	12.82	12.81	+0.01	10	11400
13:06:57	12.81	12.82	12.81	+0.01	3	11390
13:06:12	12.80	12.81	12.81	+0.01	1	11387
13:05:48	12.80	12.81	12.81	+0.01	3	11386
13:05:48	12.80	12.81	12.81	+0.01	1	11383
13:05:38	12.80	12.81	12.81	+0.01	1	11382
13:05:35	12.80	12.81	12.81	+0.01	3	11381
13:05:23	12.80	12.81	12.81	+0.01	10	11378
13:05:14	12.80	12.81	12.81	+0.01	2	11368
13:04:50	12.80	12.81	12.80	0	6	11366
13:04:38	12.80	12.81	12.81	+0.01	1	11360
13:04:10	12.80	12.81	12.81	+0.01	2	11359
13:04:10	12.80	12.81	12.81	+0.01	5	11357
13:03:51	12.80	12.81	12.81	+0.01	10	11352
13:02:52	12.80	12.81	12.80	0	5	11342
13:02:42	12.80	12.81	12.81	+0.01	2	11337
13:02:41	12.80	12.81	12.81	+0.01	1	11335
13:02:27	12.80	12.81	12.81	+0.01	1	11334
13:02:19	12.80	12.81	12.81	+0.01	1	11333
13:02:04	12.80	12.81	12.80	0	20	11332
13:01:53	12.80	12.81	12.81	+0.01	2	11312
13:01:43	12.80	12.81	12.80	0	43	11310
13:00:10	12.81	12.82	12.81	+0.01	3	11267
13:00:10	12.81	12.82	12.81	+0.01	35	11264
12:59:31	12.81	12.82	12.81	+0.01	1	11229
12:58:09	12.80	12.81	12.81	+0.01	9	11228
12:58:01	12.80	12.81	12.80	0	1	11219
12:57:29	12.80	12.81	12.81	+0.01	5	11218
12:57:15	12.80	12.81	12.81	+0.01	1	11213
12:56:34	12.80	12.81	12.81	+0.01	1	11212
12:56:30	12.80	12.81	12.81	+0.01	1	11211
12:56:02	12.80	12.81	12.81	+0.01	1	11210
12:55:43	12.80	12.81	12.81	+0.01	2	11209
12:55:35	12.80	12.81	12.81	+0.01	2	11207
12:54:51	12.80	12.81	12.81	+0.01	2	11205
12:54:44	12.80	12.81	12.81	+0.01	10	11203
12:54:35	12.80	12.81	12.81	+0.01	3	11193
12:54:04	12.80	12.81	12.81	+0.01	1	11190
12:53:59	12.81	12.82	12.81	+0.01	15	11189
12:53:02	12.80	12.82	12.82	+0.02	10	11174
12:52:50	12.80	12.81	12.81	+0.01	3	11164
12:52:34	12.80	12.81	12.81	+0.01	2	11161
12:52:29	12.80	12.81	12.81	+0.01	3	11159
12:52:21	12.80	12.81	12.81	+0.01	5	11156
12:52:16	12.81	12.82	12.81	+0.01	7	11151
12:52:12	12.81	12.82	12.81	+0.01	70	11144
12:52:07	12.81	12.82	12.82	+0.02	5	11074
12:51:51	12.81	12.82	12.81	+0.01	1	11069
12:51:46	12.81	12.82	12.82	+0.02	5	11068
12:51:44	12.81	12.82	12.81	+0.01	5	11063
12:51:42	12.81	12.82	12.81	+0.01	5	11058
12:51:24	12.81	12.82	12.81	+0.01	1	11053
12:50:59	12.81	12.82	12.82	+0.02	10	11052
12:50:37	12.81	12.82	12.82	+0.02	10	11042
12:50:15	12.81	12.82	12.81	+0.01	20	11032
12:50:12	12.81	12.82	12.82	+0.02	1	11012
12:49:58	12.81	12.82	12.82	+0.02	1	11011
12:49:36	12.81	12.82	12.82	+0.02	10	11010
12:49:18	12.81	12.82	12.82	+0.02	1	11000
12:49:01	12.81	12.82	12.81	+0.01	2	10999
12:47:10	12.81	12.82	12.82	+0.02	1	10997
12:46:37	12.81	12.82	12.82	+0.02	1	10996
12:46:25	12.81	12.82	12.82	+0.02	10	10995
12:46:24	12.81	12.82	12.82	+0.02	5	10985
12:45:34	12.81	12.82	12.82	+0.02	1	10980
12:45:23	12.81	12.82	12.82	+0.02	1	10979
12:45:08	12.81	12.82	12.82	+0.02	1	10978
12:44:50	12.81	12.82	12.82	+0.02	3	10977
12:44:30	12.81	12.82	12.82	+0.02	5	10974
12:44:26	12.81	12.82	12.82	+0.02	1	10969
12:44:26	12.81	12.82	12.82	+0.02	1	10968
12:44:22	12.81	12.82	12.82	+0.02	7	10967
12:44:20	12.81	12.82	12.82	+0.02	2	10960
12:44:14	12.81	12.82	12.82	+0.02	10	10958
12:43:16	12.81	12.82	12.82	+0.02	2	10948
12:43:10	12.81	12.82	12.82	+0.02	1	10946
12:43:08	12.81	12.82	12.82	+0.02	10	10945
12:42:27	12.81	12.82	12.82	+0.02	2	10935
12:42:19	12.81	12.82	12.82	+0.02	3	10933
12:42:11	12.81	12.82	12.82	+0.02	1	10930
12:41:35	12.81	12.82	12.82	+0.02	2	10929
12:41:06	12.81	12.82	12.81	+0.01	1	10927
12:41:02	12.80	12.81	12.81	+0.01	5	10926
12:40:50	12.80	12.81	12.81	+0.01	1	10921
12:40:36	12.80	12.81	12.81	+0.01	1	10920
12:40:34	12.80	12.81	12.81	+0.01	1	10919
12:40:29	12.80	12.81	12.81	+0.01	1	10918
12:40:02	12.80	12.81	12.82	+0.02	62	10917
12:40:02	12.80	12.81	12.81	+0.01	38	10855
12:39:48	12.80	12.81	12.80	0	5	10817
12:39:19	12.80	12.81	12.80	0	1	10812
12:38:07	12.81	12.82	12.80	0	11	10811
12:38:07	12.81	12.82	12.81	+0.01	39	10800
12:37:28	12.81	12.82	12.81	+0.01	2	10761
12:36:50	12.81	12.82	12.81	+0.01	1	10759
12:35:13	12.81	12.82	12.81	+0.01	5	10758
12:34:54	12.81	12.82	12.81	+0.01	3	10753
12:34:11	12.81	12.82	12.81	+0.01	7	10750
12:32:40	12.81	12.82	12.81	+0.01	1	10743
12:32:03	12.81	12.82	12.81	+0.01	2	10742
12:31:58	12.81	12.82	12.81	+0.01	2	10740
12:31:57	12.81	12.82	12.81	+0.01	20	10738
12:31:41	12.81	12.82	12.81	+0.01	10	10718
12:31:30	12.81	12.82	12.81	+0.01	2	10708
12:31:30	12.81	12.82	12.82	+0.02	2	10706
12:31:24	12.81	12.82	12.82	+0.02	2	10704
12:30:35	12.81	12.82	12.82	+0.02	1	10702
12:30:23	12.81	12.82	12.82	+0.02	2	10701
12:30:14	12.81	12.82	12.82	+0.02	1	10699
12:30:10	12.81	12.82	12.82	+0.02	1	10698
12:30:03	12.81	12.82	12.82	+0.02	1	10697
12:29:51	12.81	12.82	12.82	+0.02	1	10696
12:29:49	12.81	12.82	12.82	+0.02	2	10695
12:29:36	12.81	12.82	12.82	+0.02	2	10693
12:29:27	12.81	12.82	12.82	+0.02	1	10691
12:29:27	12.81	12.82	12.82	+0.02	2	10690
12:29:11	12.81	12.82	12.82	+0.02	3	10688
12:29:04	12.81	12.82	12.82	+0.02	3	10685
12:28:54	12.81	12.82	12.82	+0.02	1	10682
12:28:25	12.81	12.82	12.82	+0.02	1	10681
12:27:47	12.81	12.82	12.82	+0.02	5	10680
12:26:47	12.81	12.82	12.82	+0.02	1	10675
12:26:41	12.81	12.82	12.82	+0.02	1	10674
12:25:56	12.81	12.82	12.81	+0.01	1	10673
12:25:44	12.81	12.82	12.81	+0.01	2	10672
12:25:43	12.81	12.82	12.82	+0.02	5	10670
12:25:05	12.81	12.82	12.82	+0.02	10	10665
12:25:05	12.81	12.82	12.82	+0.02	5	10655
12:24:58	12.81	12.82	12.81	+0.01	10	10650
12:24:56	12.81	12.82	12.82	+0.02	1	10640
12:24:50	12.81	12.82	12.81	+0.01	10	10639
12:24:50	12.81	12.82	12.81	+0.01	2	10629
12:24:42	12.81	12.82	12.82	+0.02	5	10627
12:24:34	12.81	12.82	12.81	+0.01	1	10622
12:24:27	12.81	12.82	12.82	+0.02	1	10621
12:23:56	12.80	12.81	12.81	+0.01	3	10620
12:23:54	12.80	12.81	12.81	+0.01	2	10617
12:23:33	12.80	12.81	12.81	+0.01	1	10615
12:23:31	12.80	12.81	12.81	+0.01	5	10614
12:23:24	12.80	12.81	12.81	+0.01	1	10609
12:23:12	12.80	12.81	12.81	+0.01	1	10608
12:22:28	12.81	12.82	12.81	+0.01	9	10607
12:22:09	12.81	12.82	12.81	+0.01	1	10598
12:21:52	12.80	12.81	12.81	+0.01	4	10597
12:21:37	12.80	12.81	12.81	+0.01	1	10593
12:21:23	12.80	12.81	12.81	+0.01	10	10592
12:21:07	12.80	12.81	12.81	+0.01	1	10582
12:20:53	12.80	12.81	12.81	+0.01	10	10581
12:20:41	12.80	12.81	12.81	+0.01	1	10571
12:19:53	12.80	12.81	12.81	+0.01	1	10570
12:19:48	12.80	12.81	12.81	+0.01	5	10569
12:19:00	12.80	12.81	12.81	+0.01	7	10564
12:18:55	12.80	12.81	12.80	0	2	10557
12:18:44	12.80	12.81	12.81	+0.01	2	10555
12:18:28	12.80	12.81	12.80	0	15	10553
12:18:20	12.80	12.81	12.81	+0.01	10	10538
12:18:08	12.80	12.81	12.80	0	2	10528
12:18:08	12.80	12.81	12.81	+0.01	1	10526
12:17:58	12.80	12.81	12.80	0	2	10525
12:17:50	12.80	12.81	12.80	0	2	10523
12:17:44	12.80	12.81	12.81	+0.01	1	10521
12:17:32	12.80	12.81	12.80	0	3	10520
12:16:54	12.80	12.81	12.80	0	2	10517
12:16:24	12.80	12.81	12.81	+0.01	1	10515
12:15:53	12.80	12.81	12.81	+0.01	1	10514
12:15:42	12.80	12.81	12.81	+0.01	10	10513
12:15:37	12.80	12.81	12.81	+0.01	5	10503
12:14:50	12.80	12.81	12.81	+0.01	1	10498
12:13:32	12.80	12.81	12.81	+0.01	5	10497
12:13:25	12.80	12.81	12.81	+0.01	2	10492
12:13:05	12.80	12.81	12.81	+0.01	1	10490
12:12:19	12.80	12.81	12.81	+0.01	1	10489
12:11:51	12.80	12.81	12.81	+0.01	1	10488
12:11:20	12.80	12.81	12.81	+0.01	1	10487
12:11:20	12.80	12.81	12.80	0	1	10486
12:10:52	12.80	12.81	12.81	+0.01	3	10485
12:10:43	12.80	12.81	12.81	+0.01	1	10482
12:10:32	12.80	12.81	12.81	+0.01	2	10481
12:10:28	12.80	12.81	12.81	+0.01	1	10479
12:10:08	12.80	12.81	12.81	+0.01	5	10478
12:10:02	12.80	12.81	12.81	+0.01	10	10473
12:09:36	12.80	12.81	12.81	+0.01	1	10463
12:09:35	12.80	12.81	12.81	+0.01	10	10462
12:09:34	12.80	12.81	12.81	+0.01	10	10452
12:08:45	12.80	12.81	12.81	+0.01	10	10442
12:08:11	12.80	12.81	12.81	+0.01	1	10432
12:08:02	12.80	12.81	12.81	+0.01	1	10431
12:07:39	12.80	12.81	12.81	+0.01	2	10430
12:07:01	12.80	12.81	12.81	+0.01	1	10428
12:06:34	12.80	12.81	12.81	+0.01	4	10427
12:06:21	12.80	12.81	12.81	+0.01	10	10423
12:06:17	12.80	12.81	12.81	+0.01	1	10413
12:06:09	12.80	12.81	12.81	+0.01	110	10412
12:06:00	12.80	12.81	12.81	+0.01	10	10302
12:05:23	12.80	12.81	12.81	+0.01	1	10292
12:05:18	12.80	12.81	12.81	+0.01	2	10291
12:05:04	12.80	12.81	12.81	+0.01	5	10289
12:04:40	12.80	12.81	12.80	0	2	10284
12:04:38	12.80	12.81	12.81	+0.01	7	10282
12:04:34	12.80	12.81	12.81	+0.01	2	10275
12:04:33	12.80	12.81	12.81	+0.01	1	10273
12:03:57	12.80	12.81	12.81	+0.01	10	10272
12:03:27	12.80	12.81	12.81	+0.01	2	10262
12:03:27	12.80	12.81	12.81	+0.01	1	10260
12:03:20	12.80	12.81	12.81	+0.01	10	10259
12:03:18	12.80	12.81	12.81	+0.01	2	10249
12:03:00	12.80	12.81	12.81	+0.01	1	10247
12:02:48	12.80	12.81	12.81	+0.01	1	10246
12:02:31	12.80	12.81	12.81	+0.01	3	10245
12:02:17	12.80	12.81	12.81	+0.01	3	10242
12:02:15	12.80	12.81	12.81	+0.01	3	10239
12:02:01	12.80	12.81	12.80	0	5	10236
12:01:44	12.80	12.81	12.81	+0.01	1	10231
12:01:34	12.80	12.81	12.81	+0.01	2	10230
12:01:34	12.80	12.81	12.81	+0.01	2	10228
12:01:14	12.80	12.81	12.81	+0.01	1	10226
12:01:09	12.80	12.81	12.81	+0.01	2	10225
12:01:04	12.80	12.81	12.81	+0.01	5	10223
12:00:52	12.80	12.81	12.81	+0.01	1	10218
12:00:40	12.80	12.81	12.81	+0.01	6	10217
12:00:01	12.80	12.81	12.80	0	20	10211
11:59:29	12.80	12.81	12.81	+0.01	1	10191
11:59:10	12.80	12.81	12.81	+0.01	60	10190
11:58:38	12.80	12.81	12.81	+0.01	10	10130
11:58:10	12.80	12.81	12.81	+0.01	3	10120
11:58:02	12.80	12.81	12.81	+0.01	4	10117
11:57:59	12.80	12.81	12.81	+0.01	8	10113
11:57:45	12.80	12.81	12.81	+0.01	1	10105
11:56:05	12.80	12.81	12.80	0	10	10104
11:56:00	12.80	12.81	12.81	+0.01	1	10094
11:55:55	12.80	12.81	12.80	0	22	10093
11:55:40	12.80	12.81	12.80	0	1	10071
11:55:11	12.80	12.81	12.81	+0.01	1	10070
11:54:39	12.80	12.81	12.81	+0.01	10	10069
11:54:26	12.80	12.81	12.81	+0.01	1	10059
11:54:06	12.80	12.81	12.81	+0.01	10	10058
11:52:48	12.80	12.81	12.81	+0.01	10	10048
11:52:41	12.80	12.81	12.81	+0.01	1	10038
11:52:18	12.80	12.81	12.80	0	20	10037
11:52:16	12.80	12.81	12.81	+0.01	10	10017
11:51:46	12.80	12.81	12.80	0	79	10007
11:51:33	12.80	12.81	12.80	0	3	9928
11:51:29	12.80	12.81	12.81	+0.01	1	9925
11:51:17	12.80	12.81	12.81	+0.01	2	9924
11:51:08	12.80	12.81	12.81	+0.01	5	9922
11:50:58	12.80	12.81	12.81	+0.01	1	9917
11:50:57	12.80	12.81	12.81	+0.01	1	9916
11:50:15	12.80	12.81	12.81	+0.01	2	9915
11:50:05	12.80	12.81	12.81	+0.01	20	9913
11:49:12	12.80	12.81	12.81	+0.01	1	9893
11:48:58	12.80	12.81	12.80	0	71	9892
11:48:54	12.80	12.81	12.81	+0.01	1	9821
11:48:35	12.80	12.81	12.81	+0.01	5	9820
11:48:25	12.80	12.81	12.81	+0.01	3	9815
11:48:12	12.80	12.81	12.81	+0.01	25	9812
11:48:08	12.80	12.81	12.81	+0.01	2	9787
11:47:38	12.80	12.81	12.81	+0.01	1	9785
11:47:22	12.80	12.81	12.80	0	100	9784
11:47:22	12.80	12.81	12.80	0	100	9684
11:47:21	12.80	12.81	12.80	0	100	9584
11:47:11	12.80	12.81	12.80	0	5	9484
11:46:40	12.80	12.81	12.81	+0.01	1	9479
11:46:28	12.80	12.81	12.81	+0.01	3	9478
11:46:26	12.80	12.81	12.81	+0.01	5	9475
11:46:16	12.80	12.81	12.81	+0.01	1	9470
11:46:15	12.80	12.81	12.81	+0.01	10	9469
11:46:06	12.80	12.81	12.81	+0.01	10	9459
11:46:05	12.80	12.81	12.81	+0.01	2	9449
11:45:53	12.80	12.81	12.81	+0.01	1	9447
11:45:51	12.80	12.81	12.81	+0.01	10	9446
11:45:45	12.80	12.81	12.81	+0.01	69	9436
11:45:39	12.80	12.81	12.81	+0.01	10	9367
11:45:13	12.80	12.81	12.81	+0.01	3	9357
11:44:54	12.80	12.81	12.81	+0.01	10	9354
11:44:44	12.80	12.81	12.80	0	1	9344
11:44:35	12.80	12.81	12.80	0	10	9343
11:44:09	12.80	12.81	12.81	+0.01	1	9333
11:44:00	12.80	12.81	12.81	+0.01	1	9332
11:43:32	12.80	12.81	12.81	+0.01	1	9331
11:42:46	12.80	12.81	12.80	0	3	9330
11:42:26	12.80	12.81	12.81	+0.01	2	9327
11:42:24	12.80	12.81	12.81	+0.01	1	9325
11:42:22	12.81	12.82	12.81	+0.01	9	9324
11:42:18	12.81	12.82	12.82	+0.02	10	9315
11:41:58	12.81	12.82	12.82	+0.02	1	9305
11:41:50	12.81	12.82	12.81	+0.01	50	9304
11:41:09	12.81	12.82	12.82	+0.02	2	9254
11:40:50	12.81	12.82	12.82	+0.02	1	9252
11:40:05	12.82	12.83	12.82	+0.02	169	9251
11:40:05	12.82	12.83	12.82	+0.02	62	9082
11:39:28	12.82	12.83	12.82	+0.02	20	9020
11:39:16	12.82	12.83	12.82	+0.02	12	9000
11:39:11	12.82	12.83	12.82	+0.02	1	8988
11:39:06	12.82	12.83	12.83	+0.03	1	8987
11:39:01	12.82	12.83	12.83	+0.03	1	8986
11:38:46	12.82	12.83	12.82	+0.02	4	8985
11:37:21	12.82	12.83	12.83	+0.03	1	8981
11:37:12	12.82	12.83	12.82	+0.02	60	8980
11:35:53	12.81	12.83	12.81	+0.01	1	8920
11:35:43	12.82	12.83	12.81	+0.01	125	8919
11:35:43	12.82	12.83	12.82	+0.02	45	8794
11:35:36	12.82	12.83	12.83	+0.03	1	8749
11:35:11	12.82	12.83	12.83	+0.03	10	8748
11:34:56	12.82	12.83	12.82	+0.02	47	8738
11:34:44	12.82	12.83	12.82	+0.02	6	8691
11:34:24	12.82	12.84	12.82	+0.02	200	8685
11:34:21	12.82	12.84	12.84	+0.04	7	8485
11:34:02	12.82	12.84	12.84	+0.04	1	8478
11:33:57	12.83	12.84	12.83	+0.03	24	8477
11:32:55	12.83	12.84	12.84	+0.04	6	8453
11:32:18	12.83	12.84	12.84	+0.04	1	8447
11:31:32	12.83	12.84	12.84	+0.04	2	8446
11:30:33	12.83	12.84	12.84	+0.04	1	8444
11:30:21	12.83	12.84	12.83	+0.03	1	8443
11:30:21	12.83	12.84	12.84	+0.04	1	8442
11:30:17	12.83	12.84	12.84	+0.04	4	8441
11:29:23	12.82	12.83	12.83	+0.03	3	8437
11:29:12	12.83	12.84	12.83	+0.03	5	8434
11:28:52	12.83	12.84	12.83	+0.03	5	8429
11:28:48	12.82	12.84	12.84	+0.04	1	8424
11:28:39	12.82	12.83	12.83	+0.03	3	8423
11:28:37	12.82	12.83	12.83	+0.03	5	8420
11:28:08	12.82	12.83	12.83	+0.03	10	8415
11:27:41	12.83	12.84	12.83	+0.03	14	8405
11:27:14	12.83	12.84	12.84	+0.04	1	8391
11:26:45	12.83	12.84	12.83	+0.03	1	8390
11:26:43	12.82	12.83	12.83	+0.03	3	8389
11:25:30	12.82	12.83	12.83	+0.03	1	8386
11:25:24	12.82	12.83	12.83	+0.03	1	8385
11:23:45	12.82	12.84	12.84	+0.04	1	8384
11:23:21	12.83	12.84	12.83	+0.03	1	8383
11:23:19	12.83	12.84	12.83	+0.03	10	8382
11:22:15	12.82	12.83	12.83	+0.03	30	8372
11:22:01	12.82	12.83	12.83	+0.03	1	8342
11:21:53	12.82	12.83	12.83	+0.03	3	8341
11:21:16	12.83	12.84	12.83	+0.03	17	8338
11:20:27	12.83	12.84	12.83	+0.03	44	8321
11:20:27	12.83	12.84	12.84	+0.04	1	8277
11:20:09	12.83	12.84	12.83	+0.03	6	8276
11:19:55	12.83	12.84	12.83	+0.03	1	8270
11:19:54	12.83	12.84	12.83	+0.03	20	8269
11:18:46	12.84	12.85	12.84	+0.04	98	8249
11:18:46	12.84	12.85	12.84	+0.04	60	8151
11:18:42	12.84	12.85	12.85	+0.05	1	8091
11:18:31	12.84	12.85	12.84	+0.04	1	8090
11:17:21	12.85	12.86	12.85	+0.05	3	8089
11:16:57	12.84	12.86	12.86	+0.06	1	8086
11:16:33	12.85	12.86	12.85	+0.05	62	8085
11:16:20	12.85	12.86	12.86	+0.06	3	8023
11:16:18	12.85	12.86	12.86	+0.06	1	8020
11:16:06	12.86	12.87	12.86	+0.06	13	8019
11:15:50	12.85	12.87	12.87	+0.07	2	8006
11:15:42	12.86	12.87	12.86	+0.06	70	8004
11:15:31	12.86	12.87	12.87	+0.07	1	7934
11:15:18	12.86	12.87	12.87	+0.07	4	7933
11:15:13	12.86	12.87	12.87	+0.07	1	7929
11:14:58	12.86	12.87	12.87	+0.07	2	7928
11:14:25	12.86	12.87	12.87	+0.07	5	7926
11:13:39	12.86	12.87	12.87	+0.07	1	7921
11:13:00	12.86	12.87	12.86	+0.06	2	7920
11:12:28	12.86	12.87	12.87	+0.07	10	7918
11:12:24	12.86	12.87	12.87	+0.07	3	7908
11:12:06	12.86	12.87	12.87	+0.07	1	7905
11:11:54	12.86	12.87	12.87	+0.07	1	7904
11:11:33	12.86	12.87	12.87	+0.07	1	7903
11:11:15	12.86	12.87	12.87	+0.07	1	7902
11:10:09	12.86	12.87	12.87	+0.07	1	7901
11:09:53	12.87	12.88	12.87	+0.07	50	7900
11:09:44	12.87	12.88	12.87	+0.07	32	7850
11:09:30	12.87	12.88	12.88	+0.08	1	7818
11:09:25	12.87	12.88	12.88	+0.08	20	7817
11:09:03	12.87	12.88	12.87	+0.07	59	7797
11:08:25	12.87	12.88	12.88	+0.08	1	7738
11:07:06	12.87	12.88	12.88	+0.08	1	7737
11:07:01	12.87	12.88	12.88	+0.08	3	7736
11:06:57	12.87	12.88	12.88	+0.08	30	7733
11:06:51	12.87	12.88	12.88	+0.08	1	7703
11:06:49	12.87	12.88	12.87	+0.07	2	7702
11:05:53	12.87	12.88	12.88	+0.08	1	7700
11:05:06	12.87	12.88	12.88	+0.08	1	7699
11:04:31	12.86	12.87	12.87	+0.07	298	7698
11:04:27	12.86	12.87	12.87	+0.07	10	7400
11:04:24	12.86	12.87	12.87	+0.07	10	7390
11:03:22	12.86	12.87	12.87	+0.07	1	7380
11:02:21	12.86	12.87	12.86	+0.06	5	7379
11:01:37	12.86	12.87	12.87	+0.07	1	7374
11:01:24	12.85	12.86	12.86	+0.06	8	7373
11:01:24	12.85	12.86	12.86	+0.06	100	7365
11:00:32	12.85	12.86	12.86	+0.06	10	7265
11:00:29	12.85	12.86	12.85	+0.05	10	7255
11:00:20	12.85	12.86	12.86	+0.06	4	7245
11:00:18	12.85	12.86	12.86	+0.06	1	7241
11:00:03	12.85	12.86	12.86	+0.06	1	7240
10:59:03	12.85	12.86	12.86	+0.06	5	7239
10:58:42	12.85	12.86	12.86	+0.06	1	7234
10:58:19	12.85	12.86	12.86	+0.06	1	7233
10:58:18	12.85	12.86	12.86	+0.06	1	7232
10:58:00	12.85	12.86	12.86	+0.06	5	7231
10:57:20	12.85	12.86	12.85	+0.05	1	7226
10:57:09	12.85	12.86	12.86	+0.06	5	7225
10:56:41	12.85	12.86	12.86	+0.06	5	7220
10:56:34	12.85	12.86	12.86	+0.06	1	7215
10:56:24	12.85	12.86	12.85	+0.05	1	7214
10:55:47	12.85	12.86	12.85	+0.05	7	7213
10:55:30	12.85	12.86	12.86	+0.06	5	7206
10:55:05	12.85	12.86	12.86	+0.06	5	7201
10:54:49	12.85	12.86	12.86	+0.06	1	7196
10:54:09	12.85	12.86	12.85	+0.05	2	7195
10:54:03	12.85	12.86	12.86	+0.06	1	7193
10:53:35	12.85	12.86	12.86	+0.06	1	7192
10:53:15	12.86	12.87	12.86	+0.06	17	7191
10:53:04	12.86	12.87	12.87	+0.07	1	7174
10:51:40	12.86	12.87	12.87	+0.07	1	7173
10:51:35	12.86	12.87	12.87	+0.07	10	7172
10:51:30	12.86	12.87	12.87	+0.07	1	7162
10:51:30	12.85	12.86	12.86	+0.06	4	7161
10:51:26	12.85	12.86	12.86	+0.06	1	7157
10:50:54	12.85	12.86	12.86	+0.06	98	7156
10:50:53	12.85	12.86	12.86	+0.06	1	7058
10:50:17	12.85	12.86	12.86	+0.06	10	7057
10:50:10	12.85	12.86	12.86	+0.06	1	7047
10:49:46	12.85	12.86	12.86	+0.06	1	7046
10:49:43	12.85	12.86	12.86	+0.06	10	7045
10:49:43	12.85	12.86	12.86	+0.06	5	7035
10:49:16	12.85	12.86	12.86	+0.06	10	7030
10:49:10	12.85	12.86	12.86	+0.06	5	7020
10:49:07	12.85	12.86	12.86	+0.06	30	7015
10:49:00	12.85	12.86	12.86	+0.06	10	6985
10:48:41	12.85	12.86	12.86	+0.06	40	6975
10:48:28	12.85	12.86	12.86	+0.06	65	6935
10:48:01	12.85	12.86	12.86	+0.06	1	6870
10:48:01	12.85	12.86	12.86	+0.06	1	6869
10:47:57	12.85	12.86	12.86	+0.06	2	6868
10:46:44	12.85	12.86	12.86	+0.06	1	6866
10:46:40	12.85	12.86	12.86	+0.06	2	6865
10:46:17	12.85	12.86	12.86	+0.06	1	6863
10:45:36	12.85	12.86	12.85	+0.05	3	6862
10:45:25	12.85	12.86	12.85	+0.05	2	6859
10:45:21	12.85	12.86	12.86	+0.06	4	6857
10:44:42	12.85	12.86	12.86	+0.06	1	6853
10:44:11	12.85	12.86	12.85	+0.05	4	6852
10:44:00	12.85	12.86	12.86	+0.06	5	6848
10:43:54	12.85	12.86	12.85	+0.05	1	6843
10:43:32	12.85	12.86	12.85	+0.05	10	6842
10:43:19	12.85	12.86	12.86	+0.06	1	6832
10:42:58	12.85	12.86	12.86	+0.06	1	6831
10:42:53	12.85	12.86	12.86	+0.06	1	6830
10:42:33	12.85	12.86	12.85	+0.05	2	6829
10:41:13	12.85	12.86	12.86	+0.06	1	6827
10:40:56	12.85	12.86	12.85	+0.05	16	6826
10:40:20	12.85	12.86	12.85	+0.05	1	6810
10:40:13	12.85	12.86	12.86	+0.06	1	6809
10:39:29	12.85	12.86	12.86	+0.06	1	6808
10:39:23	12.85	12.86	12.85	+0.05	1	6807
10:39:14	12.85	12.86	12.86	+0.06	5	6806
10:39:13	12.85	12.86	12.85	+0.05	5	6801
10:39:09	12.85	12.86	12.86	+0.06	3	6796
10:37:55	12.85	12.86	12.86	+0.06	1	6793
10:37:45	12.85	12.86	12.86	+0.06	5	6792
10:37:43	12.85	12.86	12.86	+0.06	2	6787
10:37:27	12.86	12.87	12.86	+0.06	5	6785
10:36:48	12.85	12.86	12.86	+0.06	2	6780
10:36:10	12.85	12.86	12.86	+0.06	1	6778
10:36:06	12.86	12.87	12.86	+0.06	5	6777
10:35:57	12.86	12.87	12.87	+0.07	1	6772
10:35:04	12.86	12.87	12.86	+0.06	26	6771
10:34:25	12.86	12.87	12.87	+0.07	1	6745
10:34:18	12.85	12.86	12.86	+0.06	7	6744
10:34:03	12.84	12.86	12.86	+0.06	1	6737
10:33:54	12.84	12.85	12.85	+0.05	2	6736
10:33:50	12.85	12.86	12.85	+0.05	1	6734
10:33:36	12.85	12.86	12.84	+0.04	18	6733
10:33:36	12.85	12.86	12.85	+0.05	32	6715
10:33:09	12.85	12.86	12.86	+0.06	1	6683
10:33:03	12.85	12.86	12.85	+0.05	1	6682
10:32:41	12.85	12.86	12.86	+0.06	1	6681
10:31:54	12.85	12.86	12.85	+0.05	10	6680
10:31:27	12.85	12.86	12.85	+0.05	4	6670
10:31:07	12.85	12.86	12.86	+0.06	1	6666
10:30:52	12.85	12.86	12.86	+0.06	1	6665
10:30:34	12.86	12.87	12.86	+0.06	1	6664
10:30:33	12.85	12.86	12.86	+0.06	1	6663
10:30:24	12.85	12.86	12.86	+0.06	4	6662
10:30:04	12.86	12.87	12.86	+0.06	19	6658
10:29:38	12.86	12.87	12.87	+0.07	4	6639
10:29:22	12.86	12.87	12.87	+0.07	1	6635
10:28:39	12.86	12.87	12.86	+0.06	2	6634
10:28:17	12.86	12.87	12.87	+0.07	1	6632
10:28:13	12.86	12.87	12.86	+0.06	3	6631
10:28:12	12.86	12.87	12.87	+0.07	1	6628
10:27:37	12.86	12.87	12.87	+0.07	1	6627
10:27:34	12.86	12.87	12.87	+0.07	1	6626
10:26:35	12.86	12.87	12.87	+0.07	1	6625
10:25:53	12.86	12.87	12.87	+0.07	1	6624
10:25:30	12.86	12.87	12.86	+0.06	1	6623
10:25:01	12.85	12.86	12.86	+0.06	7	6622
10:24:49	12.85	12.86	12.86	+0.06	1	6615
10:24:32	12.85	12.86	12.86	+0.06	10	6614
10:24:19	12.85	12.86	12.86	+0.06	1	6604
10:23:53	12.85	12.86	12.86	+0.06	5	6603
10:23:47	12.85	12.86	12.86	+0.06	7	6598
10:23:20	12.85	12.86	12.86	+0.06	1	6591
10:23:09	12.85	12.86	12.85	+0.05	3	6590
10:22:49	12.85	12.86	12.86	+0.06	1	6587
10:22:34	12.85	12.86	12.86	+0.06	1	6586
10:22:24	12.85	12.86	12.86	+0.06	1	6585
10:22:17	12.85	12.86	12.86	+0.06	4	6584
10:22:13	12.85	12.86	12.85	+0.05	2	6580
10:22:07	12.85	12.86	12.85	+0.05	1	6578
10:21:59	12.85	12.86	12.86	+0.06	5	6577
10:21:52	12.85	12.86	12.86	+0.06	2	6572
10:21:47	12.85	12.86	12.85	+0.05	5	6570
10:21:28	12.85	12.86	12.85	+0.05	3	6565
10:21:17	12.85	12.86	12.85	+0.05	6	6562
10:20:50	12.85	12.86	12.86	+0.06	1	6556
10:20:46	12.86	12.87	12.86	+0.06	4	6555
10:20:05	12.86	12.87	12.86	+0.06	2	6551
10:19:54	12.86	12.87	12.86	+0.06	48	6549
10:19:27	12.86	12.87	12.87	+0.07	3	6501
10:19:22	12.86	12.87	12.87	+0.07	1	6498
10:19:22	12.86	12.87	12.87	+0.07	1	6497
10:19:05	12.86	12.87	12.87	+0.07	1	6496
10:19:05	12.86	12.87	12.87	+0.07	1	6495
10:18:53	12.86	12.87	12.86	+0.06	3	6494
10:18:22	12.86	12.87	12.86	+0.06	1	6491
10:18:21	12.86	12.87	12.87	+0.07	2	6490
10:18:14	12.86	12.87	12.86	+0.06	1	6488
10:18:14	12.86	12.87	12.87	+0.07	1	6487
10:17:48	12.86	12.87	12.86	+0.06	2	6486
10:17:39	12.86	12.87	12.87	+0.07	1	6484
10:17:31	12.86	12.87	12.87	+0.07	1	6483
10:17:29	12.86	12.87	12.87	+0.07	1	6482
10:17:23	12.86	12.87	12.87	+0.07	10	6481
10:16:41	12.87	12.88	12.88	+0.08	20	6471
10:16:18	12.86	12.87	12.87	+0.07	76	6451
10:15:58	12.86	12.87	12.87	+0.07	2	6375
10:15:46	12.86	12.87	12.87	+0.07	1	6373
10:15:38	12.85	12.86	12.86	+0.06	1	6372
10:15:25	12.85	12.86	12.86	+0.06	4	6371
10:15:08	12.85	12.86	12.86	+0.06	1	6367
10:14:07	12.85	12.86	12.86	+0.06	1	6366
10:14:04	12.85	12.86	12.85	+0.05	20	6365
10:14:03	12.86	12.87	12.86	+0.06	8	6345
10:14:02	12.86	12.87	12.87	+0.07	1	6337
10:14:00	12.85	12.86	12.86	+0.06	2	6336
10:13:00	12.85	12.87	12.85	+0.05	4	6334
10:12:43	12.85	12.87	12.87	+0.07	10	6330
10:12:19	12.85	12.86	12.86	+0.06	10	6320
10:12:17	12.85	12.86	12.86	+0.06	1	6310
10:12:07	12.85	12.86	12.85	+0.05	1	6309
10:12:00	12.85	12.86	12.85	+0.05	3	6308
10:10:49	12.85	12.86	12.86	+0.06	1	6305
10:10:47	12.85	12.86	12.86	+0.06	1	6304
10:10:44	12.84	12.86	12.86	+0.06	1	6303
10:10:40	12.84	12.86	12.86	+0.06	1	6302
10:10:35	12.85	12.86	12.86	+0.06	1	6301
10:10:17	12.84	12.85	12.85	+0.05	1	6300
10:10:17	12.84	12.85	12.85	+0.05	120	6299
10:10:06	12.83	12.84	12.84	+0.04	9	6179
10:10:04	12.83	12.84	12.84	+0.04	10	6170
10:10:03	12.83	12.84	12.84	+0.04	10	6160
10:09:37	12.83	12.84	12.84	+0.04	1	6150
10:09:20	12.83	12.84	12.84	+0.04	3	6149
10:08:58	12.83	12.84	12.84	+0.04	1	6146
10:08:58	12.82	12.83	12.83	+0.03	5	6145
10:08:51	12.82	12.83	12.83	+0.03	10	6140
10:08:41	12.82	12.83	12.83	+0.03	3	6130
10:08:38	12.82	12.83	12.83	+0.03	2	6127
10:08:36	12.82	12.83	12.82	+0.02	5	6125
10:08:29	12.82	12.83	12.83	+0.03	10	6120
10:08:09	12.82	12.83	12.83	+0.03	1	6110
10:08:03	12.81	12.82	12.82	+0.02	88	6109
10:07:59	12.81	12.82	12.81	+0.01	1	6021
10:07:33	12.80	12.81	12.81	+0.01	39	6020
10:07:14	12.80	12.81	12.81	+0.01	1	5981
10:07:04	12.79	12.80	12.80	0	50	5980
10:07:00	12.79	12.80	12.80	0	10	5930
10:06:58	12.79	12.80	12.80	0	1	5920
10:06:47	12.79	12.80	12.80	0	3	5919
10:06:31	12.78	12.79	12.79	-0.01	98	5916
10:06:30	12.78	12.79	12.79	-0.01	1	5818
10:06:27	12.78	12.79	12.79	-0.01	1	5817
10:06:27	12.78	12.79	12.79	-0.01	10	5816
10:06:21	12.78	12.79	12.79	-0.01	20	5806
10:06:20	12.78	12.79	12.79	-0.01	20	5786
10:06:18	12.78	12.79	12.79	-0.01	1	5766
10:05:39	12.78	12.79	12.79	-0.01	10	5765
10:05:29	12.78	12.79	12.79	-0.01	1	5755
10:05:22	12.77	12.79	12.79	-0.01	5	5754
10:05:13	12.78	12.79	12.78	-0.02	21	5749
10:05:12	12.78	12.79	12.78	-0.02	60	5728
10:05:08	12.78	12.79	12.78	-0.02	6	5668
10:05:02	12.78	12.79	12.78	-0.02	1	5662
10:04:53	12.78	12.79	12.78	-0.02	100	5661
10:04:41	12.78	12.79	12.79	-0.01	1	5561
10:04:31	12.78	12.79	12.79	-0.01	1	5560
10:04:28	12.78	12.79	12.79	-0.01	1	5559
10:04:11	12.78	12.79	12.79	-0.01	10	5558
10:04:06	12.79	12.80	12.79	-0.01	3	5548
10:04:05	12.79	12.80	12.79	-0.01	191	5545
10:04:05	12.79	12.80	12.79	-0.01	18	5354
10:03:55	12.79	12.80	12.80	0	1	5336
10:03:47	12.79	12.80	12.79	-0.01	10	5335
10:03:22	12.79	12.80	12.80	0	4	5325
10:03:16	12.79	12.80	12.79	-0.01	100	5321
10:03:11	12.79	12.80	12.80	0	1	5221
10:03:03	12.80	12.81	12.80	0	152	5220
10:02:11	12.80	12.81	12.81	+0.01	1	5068
10:02:08	12.80	12.81	12.81	+0.01	4	5067
10:01:45	12.80	12.81	12.81	+0.01	10	5063
10:01:38	12.80	12.81	12.81	+0.01	16	5053
10:01:31	12.80	12.81	12.81	+0.01	1	5037
10:01:14	12.80	12.81	12.81	+0.01	2	5036
10:01:05	12.80	12.82	12.82	+0.02	1	5034
10:01:02	12.81	12.82	12.81	+0.01	4	5033
10:00:54	12.81	12.82	12.81	+0.01	10	5029
10:00:46	12.81	12.82	12.81	+0.01	5	5019
10:00:43	12.81	12.82	12.81	+0.01	10	5014
10:00:36	12.81	12.82	12.81	+0.01	2	5004
10:00:32	12.81	12.82	12.81	+0.01	10	5002
10:00:31	12.81	12.82	12.82	+0.02	2	4992
10:00:26	12.81	12.82	12.82	+0.02	4	4990
10:00:26	12.81	12.82	12.82	+0.02	1	4986
10:00:23	12.81	12.82	12.82	+0.02	30	4985
10:00:20	12.81	12.82	12.81	+0.01	3	4955
10:00:05	12.82	12.83	12.82	+0.02	33	4952
10:00:03	12.82	12.83	12.83	+0.03	1	4919
09:59:56	12.82	12.83	12.82	+0.02	3	4918
09:59:41	12.82	12.83	12.82	+0.02	1	4915
09:59:21	12.82	12.83	12.82	+0.02	1	4914
09:59:11	12.82	12.83	12.82	+0.02	4	4913
09:59:07	12.82	12.83	12.82	+0.02	2	4909
09:58:41	12.82	12.83	12.83	+0.03	1	4907
09:58:39	12.82	12.83	12.82	+0.02	2	4906
09:58:35	12.82	12.83	12.82	+0.02	2	4904
09:58:04	12.83	12.84	12.83	+0.03	17	4902
09:57:55	12.83	12.84	12.83	+0.03	2	4885
09:57:42	12.83	12.84	12.84	+0.04	6	4883
09:57:32	12.83	12.84	12.83	+0.03	1	4877
09:57:22	12.83	12.84	12.83	+0.03	2	4876
09:57:03	12.83	12.84	12.83	+0.03	35	4874
09:56:57	12.83	12.84	12.84	+0.04	1	4839
09:56:51	12.83	12.84	12.83	+0.03	1	4838
09:56:46	12.83	12.84	12.83	+0.03	1	4837
09:56:46	12.83	12.84	12.83	+0.03	1	4836
09:56:45	12.83	12.84	12.84	+0.04	10	4835
09:56:37	12.82	12.83	12.83	+0.03	1	4825
09:56:31	12.82	12.83	12.82	+0.02	2	4824
09:56:13	12.82	12.83	12.82	+0.02	2	4822
09:56:03	12.82	12.84	12.82	+0.02	10	4820
09:55:59	12.83	12.84	12.83	+0.03	3	4810
09:55:52	12.83	12.84	12.83	+0.03	3	4807
09:55:40	12.83	12.84	12.83	+0.03	1	4804
09:55:34	12.83	12.84	12.84	+0.04	1	4803
09:55:23	12.83	12.84	12.84	+0.04	1	4802
09:55:01	12.83	12.84	12.83	+0.03	157	4801
09:54:50	12.83	12.84	12.83	+0.03	2	4644
09:54:37	12.84	12.85	12.84	+0.04	11	4642
09:54:32	12.84	12.85	12.84	+0.04	5	4631
09:54:17	12.83	12.84	12.84	+0.04	14	4626
09:53:38	12.83	12.84	12.84	+0.04	1	4612
09:53:37	12.83	12.84	12.84	+0.04	1	4611
09:53:19	12.84	12.85	12.84	+0.04	5	4610
09:52:31	12.84	12.85	12.85	+0.05	1	4605
09:52:13	12.84	12.85	12.85	+0.05	1	4604
09:51:55	12.84	12.85	12.84	+0.04	1	4603
09:51:53	12.84	12.85	12.85	+0.05	1	4602
09:51:43	12.84	12.85	12.84	+0.04	2	4601
09:51:34	12.83	12.84	12.84	+0.04	1	4599
09:51:27	12.83	12.85	12.85	+0.05	14	4598
09:51:03	12.84	12.85	12.84	+0.04	1	4584
09:50:20	12.83	12.85	12.85	+0.05	1	4583
09:50:09	12.83	12.85	12.85	+0.05	1	4582
09:50:05	12.83	12.85	12.85	+0.05	8	4581
09:49:19	12.84	12.85	12.84	+0.04	5	4573
09:49:02	12.82	12.84	12.84	+0.04	10	4568
09:49:01	12.83	12.84	12.83	+0.03	22	4558
09:48:43	12.82	12.83	12.83	+0.03	2	4536
09:48:35	12.82	12.83	12.83	+0.03	1	4534
09:48:28	12.82	12.83	12.83	+0.03	3	4533
09:48:27	12.82	12.83	12.83	+0.03	2	4530
09:48:18	12.82	12.83	12.83	+0.03	4	4528
09:48:15	12.82	12.83	12.83	+0.03	1	4524
09:48:09	12.82	12.83	12.83	+0.03	1	4523
09:48:08	12.82	12.83	12.82	+0.02	1	4522
09:47:56	12.81	12.82	12.82	+0.02	92	4521
09:47:55	12.81	12.82	12.82	+0.02	4	4429
09:47:55	12.81	12.82	12.82	+0.02	1	4425
09:47:50	12.81	12.82	12.82	+0.02	10	4424
09:47:34	12.81	12.82	12.82	+0.02	10	4414
09:47:29	12.81	12.82	12.81	+0.01	1	4404
09:47:17	12.80	12.81	12.81	+0.01	23	4403
09:47:12	12.80	12.81	12.80	0	85	4380
09:47:10	12.80	12.81	12.81	+0.01	1	4295
09:47:05	12.80	12.81	12.81	+0.01	1	4294
09:46:51	12.80	12.81	12.80	0	3	4293
09:46:50	12.80	12.81	12.81	+0.01	1	4290
09:46:18	12.79	12.80	12.80	0	7	4289
09:46:09	12.79	12.80	12.80	0	2	4282
09:46:04	12.80	12.81	12.80	0	6	4280
09:46:03	12.80	12.81	12.80	0	107	4274
09:46:03	12.79	12.80	12.80	0	13	4167
09:46:00	12.79	12.80	12.80	0	2	4154
09:45:59	12.80	12.81	12.80	0	30	4152
09:45:49	12.79	12.80	12.80	0	26	4122
09:45:45	12.79	12.80	12.80	0	1	4096
09:45:44	12.79	12.80	12.80	0	1	4095
09:45:41	12.79	12.80	12.80	0	1	4094
09:45:34	12.79	12.80	12.80	0	30	4093
09:45:32	12.79	12.80	12.80	0	10	4063
09:45:30	12.79	12.80	12.80	0	4	4053
09:45:26	12.79	12.80	12.80	0	1	4049
09:45:24	12.79	12.80	12.80	0	2	4048
09:45:06	12.79	12.80	12.80	0	1	4046
09:45:01	12.79	12.80	12.80	0	1	4045
09:45:00	12.79	12.80	12.80	0	2	4044
09:44:44	12.79	12.80	12.80	0	2	4042
09:44:40	12.79	12.80	12.79	-0.01	100	4040
09:44:40	12.79	12.80	12.80	0	5	3940
09:44:37	12.79	12.80	12.80	0	1	3935
09:44:17	12.79	12.80	12.80	0	5	3934
09:44:13	12.79	12.80	12.80	0	1	3929
09:44:10	12.79	12.80	12.80	0	10	3928
09:43:56	12.79	12.80	12.80	0	5	3918
09:43:55	12.80	12.81	12.80	0	2	3913
09:43:55	12.79	12.80	12.80	0	1	3911
09:43:49	12.80	12.81	12.80	0	8	3910
09:43:41	12.79	12.80	12.80	0	12	3902
09:43:36	12.79	12.80	12.80	0	2	3890
09:43:30	12.79	12.80	12.80	0	15	3888
09:43:27	12.79	12.80	12.80	0	10	3873
09:43:21	12.79	12.80	12.80	0	1	3863
09:42:56	12.79	12.80	12.80	0	6	3862
09:42:46	12.78	12.80	12.80	0	1	3856
09:42:43	12.78	12.80	12.78	-0.02	20	3855
09:42:30	12.78	12.79	12.79	-0.01	1	3835
09:42:29	12.79	12.80	12.79	-0.01	4	3834
09:42:19	12.79	12.80	12.79	-0.01	9	3830
09:42:14	12.79	12.80	12.80	0	1	3821
09:42:01	12.78	12.81	12.81	+0.01	5	3820
09:42:00	12.79	12.81	12.79	-0.01	83	3815
09:41:59	12.80	12.81	12.80	0	199	3732
09:41:59	12.80	12.81	12.80	0	400	3533
09:41:59	12.80	12.81	12.80	0	2	3133
09:41:55	12.80	12.81	12.81	+0.01	5	3131
09:41:47	12.80	12.81	12.81	+0.01	1	3126
09:41:47	12.80	12.81	12.81	+0.01	3	3125
09:41:44	12.80	12.81	12.81	+0.01	1	3122
09:41:44	12.81	12.82	12.81	+0.01	114	3121
09:41:24	12.81	12.83	12.81	+0.01	6	3007
09:40:57	12.80	12.81	12.81	+0.01	36	3001
09:40:57	12.80	12.81	12.81	+0.01	5	2965
09:40:51	12.80	12.81	12.81	+0.01	3	2960
09:40:42	12.80	12.81	12.81	+0.01	1	2957
09:40:39	12.80	12.81	12.81	+0.01	2	2956
09:40:02	12.80	12.81	12.81	+0.01	1	2954
09:39:57	12.80	12.81	12.80	0	1	2953
09:39:45	12.80	12.81	12.81	+0.01	4	2952
09:39:39	12.80	12.81	12.80	0	1	2948
09:39:17	12.80	12.81	12.81	+0.01	5	2947
09:38:45	12.80	12.81	12.81	+0.01	5	2942
09:38:35	12.80	12.81	12.81	+0.01	1	2937
09:38:29	12.80	12.81	12.81	+0.01	2	2936
09:38:18	12.80	12.81	12.81	+0.01	1	2934
09:38:12	12.80	12.81	12.81	+0.01	1	2933
09:38:01	12.80	12.81	12.81	+0.01	20	2932
09:37:58	12.81	12.82	12.81	+0.01	108	2912
09:37:51	12.81	12.82	12.82	+0.02	1	2804
09:37:51	12.81	12.82	12.82	+0.02	3	2803
09:37:31	12.81	12.82	12.82	+0.02	1	2800
09:37:17	12.81	12.82	12.82	+0.02	2	2799
09:36:57	12.81	12.82	12.82	+0.02	1	2797
09:36:54	12.81	12.82	12.81	+0.01	2	2796
09:36:45	12.81	12.82	12.82	+0.02	1	2794
09:36:44	12.81	12.82	12.82	+0.02	2	2793
09:36:33	12.81	12.82	12.82	+0.02	1	2791
09:36:28	12.81	12.82	12.82	+0.02	6	2790
09:36:13	12.82	12.83	12.82	+0.02	98	2784
09:35:50	12.82	12.83	12.83	+0.03	2	2686
09:35:28	12.82	12.83	12.82	+0.02	1	2684
09:35:27	12.83	12.84	12.83	+0.03	15	2683
09:35:21	12.83	12.84	12.83	+0.03	35	2668
09:35:17	12.83	12.84	12.84	+0.04	1	2633
09:34:59	12.82	12.84	12.84	+0.04	1	2632
09:34:58	12.83	12.84	12.82	+0.02	23	2631
09:34:58	12.83	12.84	12.83	+0.03	27	2608
09:34:47	12.83	12.84	12.83	+0.03	3	2581
09:34:43	12.83	12.84	12.84	+0.04	1	2578
09:34:01	12.83	12.84	12.83	+0.03	10	2577
09:33:45	12.83	12.84	12.83	+0.03	1	2567
09:33:14	12.82	12.83	12.83	+0.03	1	2566
09:33:13	12.82	12.83	12.83	+0.03	5	2565
09:33:09	12.82	12.83	12.83	+0.03	4	2560
09:32:37	12.82	12.84	12.82	+0.02	4	2556
09:32:18	12.83	12.84	12.83	+0.03	139	2552
09:32:02	12.84	12.85	12.84	+0.04	85	2413
09:31:50	12.85	12.86	12.85	+0.05	39	2328
09:31:41	12.85	12.86	12.86	+0.06	1	2289
09:31:35	12.85	12.86	12.85	+0.05	10	2288
09:31:30	12.85	12.86	12.86	+0.06	1	2278
09:31:28	12.86	12.87	12.86	+0.06	7	2277
09:31:16	12.86	12.87	12.85	+0.05	184	2270
09:31:16	12.86	12.87	12.86	+0.06	16	2086
09:31:03	12.86	12.87	12.87	+0.07	1	2070
09:30:36	12.86	12.87	12.87	+0.07	4	2069
09:30:26	12.86	12.87	12.86	+0.06	2	2065
09:30:18	12.85	12.86	12.86	+0.06	12	2063
09:30:17	12.85	12.86	12.86	+0.06	2	2051
09:30:10	12.85	12.86	12.86	+0.06	10	2049
09:30:04	12.85	12.86	12.86	+0.06	1	2039
09:30:01	12.85	12.86	12.86	+0.06	4	2038
09:29:59	12.85	12.86	12.86	+0.06	2	2034
09:29:45	12.85	12.86	12.86	+0.06	1	2032
09:29:37	12.85	12.86	12.85	+0.05	2	2031
09:28:58	12.86	12.87	12.85	+0.05	5	2029
09:28:58	12.86	12.87	12.86	+0.06	5	2024
09:28:57	12.85	12.86	12.86	+0.06	5	2019
09:28:50	12.85	12.87	12.85	+0.05	19	2014
09:28:20	12.86	12.87	12.86	+0.06	199	1995
09:28:20	12.86	12.87	12.86	+0.06	2	1796
09:28:16	12.86	12.87	12.86	+0.06	1	1794
09:28:11	12.86	12.87	12.87	+0.07	1	1793
09:27:46	12.86	12.87	12.86	+0.06	1	1792
09:27:45	12.85	12.86	12.86	+0.06	89	1791
09:27:37	12.85	12.86	12.85	+0.05	1	1702
09:27:23	12.85	12.86	12.86	+0.06	1	1701
09:26:28	12.85	12.86	12.86	+0.06	2	1700
09:26:26	12.85	12.86	12.86	+0.06	1	1698
09:26:20	12.85	12.86	12.85	+0.05	2	1697
09:26:10	12.85	12.86	12.86	+0.06	1	1695
09:26:01	12.86	12.87	12.86	+0.06	7	1694
09:25:51	12.86	12.87	12.86	+0.06	14	1687
09:25:41	12.86	12.87	12.87	+0.07	10	1673
09:25:33	12.85	12.87	12.87	+0.07	10	1663
09:25:26	12.85	12.87	12.87	+0.07	1	1653
09:25:21	12.85	12.86	12.87	+0.07	9	1652
09:25:21	12.85	12.86	12.86	+0.06	1	1643
09:25:18	12.85	12.87	12.87	+0.07	2	1642
09:25:15	12.85	12.87	12.87	+0.07	10	1640
09:25:13	12.86	12.87	12.86	+0.06	299	1630
09:25:02	12.86	12.87	12.87	+0.07	20	1331
09:24:42	12.86	12.87	12.87	+0.07	1	1311
09:24:29	12.86	12.87	12.86	+0.06	3	1310
09:24:25	12.86	12.87	12.87	+0.07	10	1307
09:24:23	12.86	12.87	12.87	+0.07	7	1297
09:24:17	12.86	12.87	12.87	+0.07	1	1290
09:24:14	12.87	12.88	12.87	+0.07	24	1289
09:23:56	12.87	12.88	12.87	+0.07	6	1265
09:23:56	12.87	12.88	12.87	+0.07	5	1259
09:23:48	12.87	12.88	12.88	+0.08	1	1254
09:23:30	12.86	12.88	12.88	+0.08	10	1253
09:23:20	12.87	12.88	12.87	+0.07	13	1243
09:22:57	12.87	12.88	12.88	+0.08	1	1230
09:22:56	12.87	12.88	12.87	+0.07	4	1229
09:22:43	12.87	12.88	12.88	+0.08	1	1225
09:22:26	12.87	12.88	12.87	+0.07	4	1224
09:22:21	12.86	12.87	12.87	+0.07	5	1220
09:22:19	12.86	12.87	12.87	+0.07	1	1215
09:21:50	12.87	12.88	12.87	+0.07	12	1214
09:21:30	12.87	12.88	12.88	+0.08	5	1202
09:21:23	12.86	12.88	12.88	+0.08	1	1197
09:21:21	12.87	12.88	12.87	+0.07	16	1196
09:21:13	12.87	12.88	12.88	+0.08	10	1180
09:21:06	12.87	12.88	12.87	+0.07	1	1170
09:21:03	12.87	12.88	12.87	+0.07	23	1169
09:20:30	12.87	12.88	12.87	+0.07	11	1146
09:20:30	12.87	12.88	12.87	+0.07	1	1135
09:20:21	12.87	12.88	12.87	+0.07	6	1134
09:20:16	12.86	12.88	12.88	+0.08	1	1128
09:20:08	12.87	12.88	12.87	+0.07	49	1127
09:20:08	12.86	12.87	12.87	+0.07	50	1078
09:20:04	12.86	12.87	12.87	+0.07	2	1028
09:19:45	12.86	12.87	12.87	+0.07	1	1026
09:19:39	12.86	12.87	12.87	+0.07	1	1025
09:19:33	12.86	12.87	12.87	+0.07	2	1024
09:19:31	12.86	12.87	12.87	+0.07	10	1022
09:19:23	12.86	12.87	12.87	+0.07	1	1012
09:19:21	12.86	12.87	12.87	+0.07	10	1011
09:19:18	12.86	12.87	12.87	+0.07	10	1001
09:19:14	12.86	12.87	12.87	+0.07	10	991
09:19:12	12.86	12.87	12.87	+0.07	1	981
09:18:58	12.86	12.87	12.87	+0.07	2	980
09:18:42	12.86	12.87	12.87	+0.07	1	978
09:18:32	12.86	12.87	12.87	+0.07	15	977
09:18:30	12.86	12.87	12.86	+0.06	11	962
09:18:30	12.86	12.87	12.87	+0.07	50	951
09:17:54	12.86	12.87	12.86	+0.06	2	901
09:17:54	12.86	12.87	12.87	+0.07	1	899
09:17:11	12.86	12.87	12.86	+0.06	2	898
09:16:54	12.86	12.87	12.87	+0.07	5	896
09:16:36	12.86	12.87	12.87	+0.07	1	891
09:16:10	12.86	12.87	12.86	+0.06	18	890
09:16:09	12.86	12.87	12.87	+0.07	1	872
09:15:50	12.86	12.87	12.86	+0.06	10	871
09:15:39	12.86	12.87	12.86	+0.06	5	861
09:15:26	12.86	12.87	12.87	+0.07	2	856
09:15:24	12.85	12.86	12.86	+0.06	1	854
09:15:04	12.86	12.87	12.86	+0.06	16	853
09:14:50	12.86	12.87	12.87	+0.07	1	837
09:14:43	12.86	12.87	12.87	+0.07	10	836
09:14:37	12.85	12.86	12.86	+0.06	5	826
09:14:35	12.85	12.86	12.86	+0.06	1	821
09:14:34	12.85	12.86	12.86	+0.06	5	820
09:14:34	12.85	12.86	12.86	+0.06	1	815
09:14:20	12.85	12.86	12.86	+0.06	1	814
09:14:09	12.85	12.86	12.86	+0.06	1	813
09:14:04	12.85	12.86	12.86	+0.06	3	812
09:13:55	12.85	12.86	12.85	+0.05	1	809
09:13:54	12.85	12.86	12.86	+0.06	1	808
09:13:39	12.86	12.87	12.86	+0.06	2	807
09:13:24	12.86	12.87	12.87	+0.07	1	805
09:13:06	12.86	12.87	12.86	+0.06	15	804
09:12:51	12.86	12.87	12.87	+0.07	1	789
09:12:37	12.85	12.86	12.86	+0.06	8	788
09:12:16	12.85	12.87	12.87	+0.07	10	780
09:12:14	12.86	12.87	12.85	+0.05	15	770
09:12:14	12.86	12.87	12.86	+0.06	5	755
09:12:02	12.85	12.87	12.87	+0.07	1	750
09:11:45	12.85	12.87	12.87	+0.07	5	749
09:11:42	12.86	12.87	12.86	+0.06	64	744
09:11:42	12.86	12.87	12.87	+0.07	5	680
09:11:06	12.86	12.87	12.87	+0.07	1	675
09:11:04	12.86	12.87	12.87	+0.07	2	674
09:10:55	12.86	12.87	12.87	+0.07	2	672
09:10:52	12.86	12.87	12.87	+0.07	8	670
09:10:51	12.86	12.87	12.87	+0.07	1	662
09:10:51	12.86	12.87	12.86	+0.06	2	661
09:10:22	12.86	12.87	12.86	+0.06	2	659
09:10:19	12.86	12.87	12.87	+0.07	3	657
09:10:08	12.85	12.86	12.86	+0.06	8	654
09:10:07	12.86	12.87	12.86	+0.06	22	646
09:09:54	12.85	12.86	12.86	+0.06	20	624
09:09:54	12.85	12.86	12.85	+0.05	1	604
09:09:27	12.85	12.86	12.86	+0.06	2	603
09:09:22	12.85	12.86	12.86	+0.06	1	601
09:08:58	12.85	12.86	12.85	+0.05	10	600
09:08:55	12.85	12.86	12.86	+0.06	5	590
09:08:53	12.86	12.87	12.86	+0.06	4	585
09:08:45	12.85	12.86	12.86	+0.06	8	581
09:08:42	12.85	12.86	12.86	+0.06	1	573
09:08:39	12.85	12.86	12.86	+0.06	2	572
09:08:33	12.85	12.86	12.86	+0.06	1	570
09:08:31	12.85	12.86	12.85	+0.05	1	569
09:08:25	12.85	12.86	12.85	+0.05	10	568
09:08:21	12.85	12.86	12.86	+0.06	2	558
09:08:15	12.86	12.87	12.86	+0.06	14	556
09:08:05	12.86	12.87	12.86	+0.06	15	542
09:07:47	12.86	12.87	12.87	+0.07	1	527
09:07:45	12.86	12.87	12.86	+0.06	2	526
09:07:39	12.85	12.86	12.86	+0.06	2	524
09:07:34	12.85	12.86	12.86	+0.06	10	522
09:07:27	12.85	12.86	12.86	+0.06	6	512
09:07:19	12.85	12.86	12.86	+0.06	1	506
09:07:17	12.85	12.86	12.86	+0.06	1	505
09:07:15	12.86	12.87	12.86	+0.06	18	504
09:07:09	12.86	12.87	12.87	+0.07	20	486
09:06:55	12.86	12.87	12.87	+0.07	10	466
09:06:28	12.86	12.87	12.86	+0.06	9	456
09:06:28	12.86	12.87	12.86	+0.06	5	447
09:06:28	12.86	12.87	12.87	+0.07	1	442
09:06:19	12.87	12.88	12.87	+0.07	6	441
09:06:19	12.86	12.87	12.87	+0.07	4	435
09:06:03	12.86	12.87	12.87	+0.07	1	431
09:05:58	12.86	12.87	12.86	+0.06	1	430
09:05:29	12.86	12.87	12.86	+0.06	6	429
09:05:25	12.86	12.87	12.87	+0.07	1	423
09:05:10	12.86	12.87	12.87	+0.07	2	422
09:05:03	12.86	12.87	12.86	+0.06	2	420
09:04:46	12.85	12.88	12.85	+0.05	2	418
09:04:43	12.85	12.87	12.87	+0.07	1	416
09:04:40	12.85	12.87	12.87	+0.07	10	415
09:04:28	12.85	12.86	12.86	+0.06	3	405
09:04:18	12.85	12.86	12.86	+0.06	1	402
09:04:10	12.85	12.86	12.86	+0.06	2	401
09:04:06	12.85	12.86	12.86	+0.06	5	399
09:04:05	12.86	12.87	12.86	+0.06	11	394
09:03:48	12.85	12.86	12.86	+0.06	1	383
09:03:37	12.86	12.87	12.86	+0.06	64	382
09:03:37	12.84	12.86	12.86	+0.06	3	318
09:03:36	12.84	12.87	12.87	+0.07	2	315
09:03:34	12.86	12.87	12.85	+0.05	1	313
09:03:34	12.86	12.87	12.86	+0.06	1	312
09:03:33	12.86	12.87	12.86	+0.06	2	311
09:03:32	12.85	12.86	12.86	+0.06	7	309
09:03:31	12.85	12.86	12.85	+0.05	20	302
09:03:29	12.85	12.86	12.85	+0.05	3	282
09:03:27	12.85	12.86	12.86	+0.06	3	279
09:03:26	12.85	12.86	12.86	+0.06	3	276
09:03:24	12.85	12.86	12.86	+0.06	1	273
09:03:11	12.85	12.86	12.86	+0.06	1	272
09:03:06	12.85	12.86	12.86	+0.06	2	271
09:02:57	12.85	12.86	12.86	+0.06	10	269
09:02:34	12.85	12.86	12.86	+0.06	1	259
09:02:14	12.84	12.85	12.85	+0.05	1	258
09:02:04	12.84	12.85	12.85	+0.05	1	257
09:02:00	12.85	12.86	12.85	+0.05	6	256
09:01:57	12.85	12.86	12.85	+0.05	1	250
09:01:56	12.85	12.86	12.85	+0.05	3	249
09:01:45	12.84	12.86	12.86	+0.06	20	246
09:01:41	12.85	12.86	12.85	+0.05	5	226
09:01:41	12.85	12.86	12.85	+0.05	10	221
09:01:26	12.85	12.86	12.85	+0.05	20	211
09:01:26	12.85	12.86	12.85	+0.05	2	191
09:01:09	12.85	12.86	12.85	+0.05	5	189
09:01:02	12.84	12.85	12.85	+0.05	3	184
09:01:02	12.84	12.85	12.85	+0.05	5	181
09:00:43	12.84	12.85	12.85	+0.05	5	176
09:00:42	12.84	12.85	12.85	+0.05	10	171
09:00:33	12.84	12.85	12.84	+0.04	2	161
09:00:27	12.82	12.84	12.84	+0.04	1	159
09:00:20	12.82	12.84	12.84	+0.04	6	158
09:00:11	12.81	12.82	12.82	+0.02	3	152
09:00:04	12.81	12.82	12.82	+0.02	5	149
09:00:02	--	--	12.81	+0.01	144	144

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

PChome 購物儲值50,000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值10, 000元

【Hermes 愛馬仕】大地淡香水100ml

麥當勞大麥克即享券

AirPods 4 主動式降噪款

SAMSUNG Galaxy S24 Ultra (12G/512G)

MyCard 3290點虛擬點數卡

SONY Xperia 10VI (8G/128G)

【盤前焦點】美股反彈收紅投顧...

我的自選股

即時重大訊息

‧台積電領漲台股早盤收復23000點
‧台積電股價衝上1105元創下新天價
‧【台股盤中】漲逾550點收復所有...

加密貨幣

比特幣BTC	99486.41	1,252.50	1.28%
以太幣ETH	3672.28	14.54	0.40%
瑞波幣XRP	2.40	-0.02	-0.81%
比特幣現金BCH	472.83	-6.13	-1.28%
萊特幣LTC	114.58	3.41	3.07%
卡達幣ADA	1.08	0.01	0.80%
波場幣TRX	0.264831	-0.01	-1.89%
恆星幣XLM	0.447436	0.00	-0.73%

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。