最新今彩539第113105期頭獎槓龜熱門中國天弓控股(00428.HK)建議股份10合1 每手4,000股買賣

更新報價

中信中國50正2 (00753L) ETF 上市

7.72 ▼-0.09 -1.15% 1.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.09	24,698	7.71	86	7.72	338	7.84	7.90	7.70	7.81

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	7.71	7.72	7.72	-0.09	57	24698
13:30:00	7.71	7.72	7.72	-0.09	880	24641
13:24:58	7.72	7.73	7.73	-0.08	5	23761
13:24:54	7.72	7.73	7.73	-0.08	1	23756
13:24:51	7.72	7.73	7.72	-0.09	210	23755
13:24:44	7.72	7.73	7.72	-0.09	50	23545
13:24:43	7.72	7.73	7.72	-0.09	20	23495
13:24:41	7.72	7.73	7.72	-0.09	5	23475
13:24:34	7.72	7.73	7.72	-0.09	1	23470
13:24:27	7.72	7.73	7.72	-0.09	20	23469
13:24:24	7.72	7.73	7.72	-0.09	2	23449
13:24:19	7.71	7.72	7.72	-0.09	24	23447
13:24:04	7.70	7.72	7.72	-0.09	1	23423
13:24:00	7.70	7.72	7.72	-0.09	10	23422
13:23:55	7.70	7.72	7.72	-0.09	10	23412
13:23:50	7.71	7.72	7.71	-0.10	5	23402
13:23:50	7.71	7.72	7.71	-0.10	5	23397
13:23:49	7.71	7.72	7.71	-0.10	5	23392
13:23:42	7.71	7.72	7.71	-0.10	1	23387
13:23:36	7.71	7.72	7.71	-0.10	1	23386
13:23:34	7.71	7.72	7.72	-0.09	2	23385
13:23:29	7.71	7.72	7.71	-0.10	1	23383
13:23:25	7.71	7.72	7.71	-0.10	50	23382
13:23:21	7.71	7.72	7.71	-0.10	1	23332
13:23:03	7.70	7.72	7.72	-0.09	10	23331
13:22:59	7.70	7.71	7.71	-0.10	176	23321
13:22:59	7.70	7.71	7.70	-0.11	50	23145
13:22:48	7.70	7.71	7.70	-0.11	1	23095
13:22:43	7.70	7.71	7.70	-0.11	10	23094
13:22:23	7.70	7.71	7.70	-0.11	10	23084
13:22:19	7.70	7.71	7.71	-0.10	1	23074
13:22:18	7.71	7.72	7.71	-0.10	5	23073
13:22:18	7.71	7.72	7.71	-0.10	1	23068
13:22:13	7.71	7.72	7.71	-0.10	2	23067
13:22:12	7.71	7.72	7.71	-0.10	3	23065
13:22:07	7.71	7.72	7.71	-0.10	30	23062
13:22:04	7.71	7.72	7.71	-0.10	9	23032
13:22:01	7.71	7.72	7.71	-0.10	1	23023
13:21:55	7.71	7.72	7.71	-0.10	15	23022
13:21:45	7.71	7.72	7.72	-0.09	2	23007
13:21:39	7.71	7.72	7.71	-0.10	2	23005
13:21:32	7.71	7.72	7.71	-0.10	5	23003
13:21:17	7.71	7.72	7.71	-0.10	10	22998
13:21:02	7.71	7.72	7.72	-0.09	2	22988
13:21:01	7.71	7.72	7.72	-0.09	10	22986
13:20:50	7.71	7.72	7.72	-0.09	10	22976
13:20:49	7.71	7.72	7.71	-0.10	30	22966
13:20:49	7.71	7.72	7.71	-0.10	25	22936
13:20:48	7.71	7.72	7.71	-0.10	4	22911
13:20:43	7.71	7.72	7.71	-0.10	15	22907
13:20:42	7.71	7.72	7.71	-0.10	40	22892
13:20:26	7.71	7.72	7.71	-0.10	1	22852
13:20:21	7.70	7.71	7.71	-0.10	21	22851
13:20:21	7.71	7.72	7.71	-0.10	359	22830
13:20:12	7.71	7.72	7.71	-0.10	8	22471
13:20:11	7.71	7.72	7.72	-0.09	5	22463
13:20:09	7.71	7.72	7.71	-0.10	50	22458
13:20:09	7.71	7.72	7.71	-0.10	10	22408
13:20:02	7.71	7.72	7.72	-0.09	9	22398
13:20:02	7.71	7.72	7.72	-0.09	3	22389
13:20:01	7.72	7.73	7.72	-0.09	3	22386
13:19:59	7.71	7.72	7.72	-0.09	18	22383
13:19:59	7.72	7.73	7.72	-0.09	82	22365
13:19:50	7.72	7.73	7.73	-0.08	5	22283
13:19:34	7.72	7.73	7.73	-0.08	1	22278
13:19:25	7.72	7.73	7.73	-0.08	10	22277
13:19:13	7.72	7.73	7.72	-0.09	10	22267
13:19:10	7.72	7.73	7.72	-0.09	10	22257
13:19:09	7.72	7.73	7.72	-0.09	5	22247
13:18:51	7.72	7.73	7.72	-0.09	5	22242
13:18:48	7.72	7.73	7.73	-0.08	5	22237
13:18:22	7.72	7.73	7.73	-0.08	50	22232
13:18:18	7.72	7.73	7.72	-0.09	5	22182
13:18:18	7.72	7.73	7.72	-0.09	34	22177
13:18:09	7.72	7.73	7.72	-0.09	15	22143
13:18:08	7.72	7.73	7.72	-0.09	1	22128
13:17:52	7.72	7.73	7.72	-0.09	30	22127
13:17:37	7.72	7.73	7.73	-0.08	5	22097
13:17:26	7.73	7.74	7.73	-0.08	77	22092
13:17:24	7.73	7.74	7.73	-0.08	90	22015
13:16:52	7.74	7.75	7.74	-0.07	6	21925
13:16:49	7.73	7.74	7.74	-0.07	14	21919
13:16:32	7.73	7.74	7.74	-0.07	5	21905
13:16:02	7.74	7.75	7.74	-0.07	3	21900
13:15:50	7.74	7.75	7.74	-0.07	30	21897
13:15:22	7.74	7.75	7.74	-0.07	20	21867
13:15:21	7.74	7.75	7.75	-0.06	10	21847
13:15:20	7.74	7.75	7.75	-0.06	20	21837
13:14:59	7.73	7.74	7.74	-0.07	1	21817
13:14:50	7.73	7.74	7.74	-0.07	1	21816
13:14:42	7.74	7.75	7.74	-0.07	3	21815
13:14:32	7.74	7.75	7.74	-0.07	5	21812
13:14:32	7.73	7.74	7.74	-0.07	5	21807
13:14:26	7.73	7.74	7.74	-0.07	1	21802
13:14:25	7.74	7.75	7.74	-0.07	4	21801
13:14:25	7.74	7.75	7.74	-0.07	3	21797
13:14:17	7.74	7.75	7.74	-0.07	2	21794
13:13:57	7.73	7.74	7.74	-0.07	1	21792
13:13:32	7.73	7.74	7.74	-0.07	2	21791
13:13:30	7.73	7.74	7.74	-0.07	5	21789
13:13:21	7.73	7.74	7.74	-0.07	1	21784
13:13:16	7.74	7.75	7.74	-0.07	41	21783
13:12:29	7.74	7.75	7.75	-0.06	10	21742
13:12:27	7.74	7.75	7.74	-0.07	1	21732
13:12:10	7.74	7.75	7.74	-0.07	5	21731
13:12:01	7.74	7.75	7.75	-0.06	30	21726
13:11:45	7.74	7.75	7.75	-0.06	1	21696
13:11:41	7.74	7.75	7.75	-0.06	1	21695
13:10:47	7.74	7.75	7.75	-0.06	5	21694
13:10:28	7.74	7.75	7.75	-0.06	1	21689
13:10:18	7.75	7.76	7.75	-0.06	5	21688
13:10:06	7.75	7.76	7.75	-0.06	1	21683
13:10:06	7.75	7.76	7.75	-0.06	2	21682
13:10:03	7.75	7.76	7.75	-0.06	25	21680
13:09:28	7.74	7.75	7.75	-0.06	7	21655
13:09:22	7.74	7.75	7.75	-0.06	5	21648
13:09:09	7.74	7.75	7.75	-0.06	2	21643
13:09:04	7.74	7.75	7.75	-0.06	1	21641
13:08:34	7.75	7.76	7.75	-0.06	10	21640
13:08:33	7.74	7.75	7.75	-0.06	80	21630
13:08:20	7.74	7.75	7.75	-0.06	5	21550
13:08:06	7.74	7.75	7.75	-0.06	2	21545
13:08:01	7.74	7.75	7.75	-0.06	5	21543
13:07:31	7.74	7.75	7.75	-0.06	2	21538
13:07:30	7.74	7.75	7.75	-0.06	2	21536
13:07:23	7.74	7.75	7.75	-0.06	5	21534
13:07:21	7.74	7.75	7.74	-0.07	2	21529
13:07:20	7.74	7.75	7.75	-0.06	1	21527
13:07:08	7.74	7.75	7.75	-0.06	10	21526
13:06:59	7.74	7.75	7.74	-0.07	1	21516
13:06:50	7.74	7.75	7.74	-0.07	5	21515
13:06:47	7.74	7.75	7.74	-0.07	10	21510
13:06:27	7.74	7.75	7.75	-0.06	5	21500
13:06:20	7.74	7.75	7.74	-0.07	10	21495
13:06:13	7.74	7.75	7.75	-0.06	10	21485
13:05:35	7.75	7.76	7.75	-0.06	68	21475
13:05:32	7.75	7.76	7.75	-0.06	200	21407
13:05:30	7.75	7.76	7.76	-0.05	10	21207
13:05:25	7.75	7.76	7.75	-0.06	10	21197
13:04:57	7.75	7.77	7.75	-0.06	1	21187
13:04:52	7.76	7.77	7.76	-0.05	2	21186
13:04:00	7.76	7.77	7.76	-0.05	14	21184
13:03:54	7.76	7.77	7.76	-0.05	1	21170
13:03:20	7.76	7.77	7.76	-0.05	100	21169
13:03:07	7.76	7.77	7.77	-0.04	20	21069
13:02:28	7.76	7.77	7.77	-0.04	1	21049
13:02:16	7.76	7.77	7.77	-0.04	20	21048
13:02:14	7.76	7.77	7.77	-0.04	3	21028
13:01:34	7.77	7.78	7.77	-0.04	6	21025
13:01:34	7.77	7.78	7.77	-0.04	4	21019
13:01:26	7.77	7.78	7.78	-0.03	10	21015
13:01:16	7.77	7.78	7.77	-0.04	20	21005
13:01:12	7.77	7.78	7.77	-0.04	3	20985
13:01:08	7.76	7.77	7.77	-0.04	3	20982
13:01:07	7.76	7.77	7.77	-0.04	7	20979
13:00:05	7.77	7.78	7.77	-0.04	5	20972
12:59:47	7.77	7.78	7.77	-0.04	12	20967
12:59:19	7.76	7.77	7.77	-0.04	1	20955
12:59:12	7.76	7.77	7.77	-0.04	10	20954
12:59:10	7.76	7.77	7.77	-0.04	1	20944
12:59:03	7.76	7.77	7.77	-0.04	14	20943
12:58:35	7.77	7.78	7.77	-0.04	46	20929
12:58:01	7.77	7.78	7.77	-0.04	2	20883
12:57:18	7.77	7.78	7.77	-0.04	1	20881
12:56:51	7.77	7.78	7.77	-0.04	5	20880
12:56:26	7.77	7.78	7.77	-0.04	10	20875
12:55:57	7.77	7.78	7.77	-0.04	2	20865
12:55:38	7.77	7.78	7.77	-0.04	1	20863
12:55:13	7.77	7.78	7.77	-0.04	1	20862
12:55:00	7.77	7.78	7.77	-0.04	1	20861
12:54:45	7.77	7.78	7.77	-0.04	1	20860
12:54:37	7.77	7.78	7.77	-0.04	1	20859
12:54:03	7.77	7.78	7.77	-0.04	10	20858
12:53:57	7.77	7.78	7.77	-0.04	3	20848
12:52:39	7.76	7.77	7.77	-0.04	3	20845
12:52:31	7.76	7.77	7.77	-0.04	2	20842
12:51:37	7.76	7.77	7.77	-0.04	5	20840
12:51:32	7.77	7.78	7.77	-0.04	10	20835
12:51:31	7.76	7.77	7.77	-0.04	1	20825
12:51:29	7.76	7.77	7.77	-0.04	2	20824
12:51:26	7.76	7.77	7.77	-0.04	5	20822
12:51:15	7.76	7.77	7.77	-0.04	1	20817
12:50:53	7.76	7.77	7.77	-0.04	1	20816
12:50:33	7.77	7.78	7.77	-0.04	8	20815
12:50:00	7.77	7.78	7.78	-0.03	2	20807
12:49:00	7.76	7.77	7.77	-0.04	1	20805
12:48:50	7.76	7.77	7.77	-0.04	18	20804
12:48:44	7.76	7.77	7.77	-0.04	1	20786
12:48:23	7.76	7.77	7.77	-0.04	1	20785
12:48:08	7.76	7.77	7.77	-0.04	2	20784
12:47:49	7.77	7.78	7.77	-0.04	27	20782
12:47:35	7.77	7.78	7.78	-0.03	5	20755
12:47:27	7.77	7.78	7.77	-0.04	3	20750
12:47:18	7.77	7.78	7.78	-0.03	20	20747
12:46:50	7.77	7.78	7.77	-0.04	7	20727
12:45:52	7.76	7.77	7.77	-0.04	2	20720
12:45:38	7.76	7.77	7.77	-0.04	10	20718
12:44:56	7.76	7.77	7.77	-0.04	10	20708
12:44:36	7.76	7.77	7.76	-0.05	10	20698
12:44:03	7.77	7.78	7.77	-0.04	11	20688
12:43:15	7.76	7.77	7.77	-0.04	6	20677
12:42:24	7.76	7.77	7.77	-0.04	165	20671
12:42:24	7.76	7.77	7.77	-0.04	5	20506
12:42:22	7.76	7.77	7.76	-0.05	5	20501
12:41:49	7.76	7.77	7.77	-0.04	1	20496
12:41:24	7.76	7.77	7.77	-0.04	5	20495
12:41:07	7.76	7.77	7.76	-0.05	1	20490
12:40:07	7.76	7.77	7.76	-0.05	50	20489
12:40:04	7.76	7.77	7.77	-0.04	1	20439
12:40:03	7.76	7.77	7.77	-0.04	1	20438
12:39:42	7.76	7.77	7.77	-0.04	1	20437
12:38:59	7.76	7.77	7.76	-0.05	1	20436
12:38:30	7.76	7.77	7.76	-0.05	40	20435
12:38:17	7.76	7.77	7.76	-0.05	15	20395
12:38:16	7.76	7.77	7.76	-0.05	10	20380
12:36:34	7.76	7.77	7.76	-0.05	10	20370
12:35:47	7.76	7.77	7.76	-0.05	3	20360
12:34:17	7.76	7.77	7.77	-0.04	1	20357
12:33:39	7.76	7.77	7.77	-0.04	1	20356
12:33:26	7.77	7.78	7.77	-0.04	7	20355
12:33:09	7.77	7.78	7.77	-0.04	91	20348
12:33:03	7.77	7.78	7.77	-0.04	2	20257
12:32:53	7.77	7.78	7.77	-0.04	5	20255
12:32:38	7.77	7.78	7.77	-0.04	4	20250
12:31:53	7.77	7.78	7.77	-0.04	5	20246
12:30:37	7.77	7.78	7.77	-0.04	160	20241
12:29:32	7.77	7.78	7.77	-0.04	2	20081
12:28:03	7.77	7.78	7.77	-0.04	32	20079
12:27:10	7.77	7.78	7.77	-0.04	2	20047
12:27:01	7.77	7.78	7.77	-0.04	38	20045
12:26:51	7.77	7.78	7.77	-0.04	3	20007
12:26:34	7.77	7.78	7.78	-0.03	1	20004
12:26:12	7.77	7.78	7.78	-0.03	5	20003
12:26:09	7.77	7.78	7.78	-0.03	20	19998
12:24:54	7.77	7.78	7.78	-0.03	2	19978
12:24:21	7.77	7.78	7.77	-0.04	20	19976
12:23:37	7.77	7.78	7.78	-0.03	10	19956
12:23:01	7.77	7.78	7.77	-0.04	43	19946
12:22:42	7.77	7.78	7.77	-0.04	1	19903
12:22:00	7.77	7.78	7.78	-0.03	3	19902
12:21:20	7.77	7.78	7.78	-0.03	1	19899
12:20:42	7.77	7.78	7.78	-0.03	4	19898
12:19:48	7.77	7.78	7.78	-0.03	1	19894
12:19:34	7.77	7.78	7.78	-0.03	2	19893
12:19:24	7.77	7.78	7.78	-0.03	5	19891
12:19:11	7.77	7.78	7.77	-0.04	5	19886
12:17:32	7.77	7.78	7.77	-0.04	10	19881
12:17:27	7.77	7.78	7.78	-0.03	1	19871
12:16:04	7.77	7.78	7.77	-0.04	5	19870
12:15:28	7.77	7.78	7.77	-0.04	2	19865
12:14:56	7.77	7.78	7.77	-0.04	1	19863
12:13:31	7.77	7.78	7.78	-0.03	1	19862
12:12:34	7.77	7.78	7.77	-0.04	50	19861
12:12:33	7.77	7.78	7.78	-0.03	1	19811
12:11:20	7.77	7.78	7.77	-0.04	2	19810
12:10:16	7.77	7.78	7.77	-0.04	15	19808
12:09:52	7.77	7.78	7.77	-0.04	1	19793
12:09:18	7.77	7.78	7.77	-0.04	5	19792
12:09:08	7.77	7.78	7.78	-0.03	1	19787
12:08:22	7.77	7.78	7.77	-0.04	5	19786
12:08:00	7.77	7.78	7.78	-0.03	2	19781
12:07:23	7.77	7.78	7.78	-0.03	5	19779
12:07:15	7.77	7.78	7.77	-0.04	6	19774
12:06:15	7.77	7.78	7.78	-0.03	1	19768
12:05:16	7.77	7.78	7.77	-0.04	5	19767
12:04:15	7.77	7.78	7.77	-0.04	200	19762
12:03:48	7.77	7.79	7.77	-0.04	1	19562
12:03:26	7.77	7.79	7.77	-0.04	50	19561
12:03:07	7.77	7.79	7.77	-0.04	1	19511
12:02:44	7.77	7.79	7.77	-0.04	4	19510
12:02:19	7.77	7.79	7.77	-0.04	7	19506
12:02:09	7.77	7.79	7.77	-0.04	177	19499
12:01:49	7.77	7.79	7.77	-0.04	20	19322
12:01:09	7.78	7.79	7.78	-0.03	23	19302
12:00:35	7.78	7.79	7.78	-0.03	1	19279
12:00:01	7.78	7.79	7.78	-0.03	15	19278
11:59:09	7.78	7.79	7.79	-0.02	2	19263
11:58:13	7.78	7.79	7.78	-0.03	2	19261
11:58:07	7.78	7.79	7.78	-0.03	30	19259
11:57:11	7.78	7.79	7.78	-0.03	20	19229
11:56:57	7.78	7.79	7.78	-0.03	5	19209
11:56:02	7.78	7.79	7.78	-0.03	30	19204
11:55:39	7.77	7.79	7.77	-0.04	5	19174
11:55:22	7.77	7.78	7.78	-0.03	19	19169
11:54:46	7.77	7.78	7.78	-0.03	5	19150
11:54:21	7.78	7.79	7.78	-0.03	7	19145
11:54:18	7.78	7.79	7.78	-0.03	2	19138
11:53:35	7.78	7.79	7.78	-0.03	5	19136
11:53:28	7.77	7.78	7.78	-0.03	18	19131
11:53:08	7.78	7.79	7.78	-0.03	32	19113
11:52:43	7.78	7.79	7.78	-0.03	20	19081
11:52:41	7.78	7.79	7.79	-0.02	5	19061
11:52:02	7.78	7.79	7.79	-0.02	5	19056
11:50:34	7.78	7.79	7.79	-0.02	1	19051
11:50:13	7.78	7.79	7.78	-0.03	5	19050
11:49:49	7.78	7.79	7.78	-0.03	20	19045
11:49:09	7.78	7.79	7.78	-0.03	40	19025
11:49:04	7.78	7.79	7.78	-0.03	5	18985
11:48:32	7.78	7.79	7.78	-0.03	9	18980
11:47:23	7.78	7.79	7.78	-0.03	3	18971
11:45:53	7.77	7.78	7.78	-0.03	80	18968
11:45:52	7.77	7.78	7.78	-0.03	68	18888
11:45:43	7.77	7.78	7.78	-0.03	5	18820
11:45:40	7.77	7.78	7.78	-0.03	1	18815
11:45:22	7.77	7.78	7.78	-0.03	1	18814
11:45:11	7.77	7.78	7.78	-0.03	105	18813
11:45:11	7.77	7.78	7.77	-0.04	79	18708
11:44:32	7.77	7.78	7.77	-0.04	15	18629
11:44:16	7.77	7.78	7.78	-0.03	21	18614
11:43:13	7.77	7.79	7.77	-0.04	13	18593
11:42:15	7.77	7.79	7.77	-0.04	10	18580
11:42:05	7.78	7.79	7.77	-0.04	13	18570
11:42:05	7.78	7.79	7.78	-0.03	7	18557
11:40:48	7.77	7.78	7.78	-0.03	2	18550
11:40:40	7.78	7.79	7.78	-0.03	3	18548
11:40:37	7.78	7.79	7.78	-0.03	6	18545
11:40:13	7.77	7.79	7.77	-0.04	4	18539
11:40:10	7.77	7.78	7.77	-0.04	342	18535
11:40:02	7.77	7.78	7.77	-0.04	14	18193
11:39:53	7.77	7.78	7.77	-0.04	1	18179
11:39:46	7.77	7.78	7.77	-0.04	3	18178
11:39:45	7.77	7.78	7.78	-0.03	5	18175
11:39:34	7.78	7.79	7.78	-0.03	152	18170
11:38:22	7.78	7.79	7.78	-0.03	5	18018
11:37:59	7.78	7.79	7.79	-0.02	2	18013
11:37:30	7.78	7.79	7.78	-0.03	20	18011
11:37:27	7.78	7.79	7.78	-0.03	6	17991
11:37:16	7.78	7.79	7.78	-0.03	5	17985
11:37:06	7.78	7.79	7.79	-0.02	7	17980
11:36:01	7.78	7.79	7.79	-0.02	7	17973
11:34:13	7.78	7.79	7.79	-0.02	1	17966
11:34:09	7.79	7.80	7.79	-0.02	1	17965
11:34:04	7.78	7.79	7.79	-0.02	4	17964
11:33:14	7.78	7.79	7.78	-0.03	5	17960
11:33:14	7.78	7.79	7.79	-0.02	1	17955
11:32:51	7.78	7.79	7.78	-0.03	150	17954
11:32:22	7.79	7.80	7.78	-0.03	27	17804
11:32:22	7.79	7.80	7.79	-0.02	3	17777
11:32:07	7.79	7.80	7.79	-0.02	50	17774
11:31:31	7.79	7.80	7.79	-0.02	10	17724
11:30:40	7.79	7.80	7.79	-0.02	1	17714
11:30:08	7.79	7.80	7.79	-0.02	9	17713
11:29:42	7.78	7.79	7.79	-0.02	31	17704
11:28:29	7.78	7.79	7.79	-0.02	5	17673
11:28:26	7.78	7.79	7.79	-0.02	2	17668
11:28:21	7.78	7.79	7.79	-0.02	1	17666
11:28:18	7.79	7.80	7.79	-0.02	31	17665
11:28:16	7.79	7.80	7.79	-0.02	3	17634
11:28:08	7.79	7.80	7.79	-0.02	2	17631
11:28:07	7.79	7.80	7.79	-0.02	14	17629
11:27:59	7.79	7.80	7.79	-0.02	5	17615
11:27:04	7.78	7.79	7.79	-0.02	61	17610
11:27:04	7.78	7.79	7.79	-0.02	73	17549
11:27:04	7.78	7.79	7.79	-0.02	67	17476
11:27:04	7.78	7.79	7.79	-0.02	72	17409
11:27:04	7.79	7.80	7.79	-0.02	226	17337
11:26:51	7.79	7.80	7.79	-0.02	2	17111
11:26:34	7.79	7.80	7.79	-0.02	9	17109
11:26:12	7.79	7.80	7.79	-0.02	1	17100
11:25:59	7.79	7.80	7.79	-0.02	1	17099
11:24:20	7.78	7.79	7.79	-0.02	4	17098
11:24:13	7.79	7.80	7.79	-0.02	61	17094
11:23:11	7.78	7.79	7.79	-0.02	98	17033
11:23:11	7.78	7.79	7.78	-0.03	125	16935
11:22:57	7.78	7.79	7.78	-0.03	6	16810
11:22:55	7.78	7.79	7.79	-0.02	5	16804
11:22:48	7.78	7.79	7.79	-0.02	10	16799
11:22:39	7.78	7.79	7.79	-0.02	1	16789
11:22:30	7.78	7.79	7.78	-0.03	1	16788
11:22:20	7.78	7.79	7.79	-0.02	10	16787
11:22:19	7.78	7.79	7.78	-0.03	1	16777
11:22:11	7.78	7.79	7.79	-0.02	1	16776
11:22:00	7.78	7.79	7.78	-0.03	1	16775
11:21:22	7.79	7.80	7.79	-0.02	6	16774
11:21:11	7.79	7.80	7.79	-0.02	4	16768
11:21:05	7.79	7.80	7.79	-0.02	3	16764
11:21:01	7.79	7.80	7.79	-0.02	100	16761
11:20:28	7.79	7.80	7.80	-0.01	5	16661
11:20:26	7.79	7.80	7.80	-0.01	2	16656
11:20:05	7.79	7.80	7.80	-0.01	10	16654
11:19:36	7.79	7.80	7.80	-0.01	1	16644
11:19:35	7.79	7.80	7.80	-0.01	5	16643
11:19:13	7.80	7.81	7.80	-0.01	3	16638
11:19:02	7.79	7.80	7.80	-0.01	38	16635
11:19:02	7.79	7.80	7.80	-0.01	69	16597
11:19:01	7.79	7.80	7.80	-0.01	12	16528
11:19:01	7.79	7.80	7.80	-0.01	12	16516
11:18:59	7.80	7.81	7.80	-0.01	368	16504
11:18:45	7.81	7.82	7.81	0	32	16136
11:18:40	7.80	7.81	7.81	0	8	16104
11:17:55	7.80	7.81	7.81	0	2	16096
11:17:49	7.80	7.81	7.80	-0.01	2	16094
11:17:29	7.80	7.81	7.81	0	10	16092
11:17:24	7.80	7.81	7.80	-0.01	25	16082
11:17:18	7.80	7.81	7.81	0	10	16057
11:17:15	7.80	7.81	7.81	0	51	16047
11:16:51	7.80	7.81	7.81	0	10	15996
11:16:38	7.80	7.81	7.81	0	1	15986
11:16:20	7.80	7.81	7.81	0	1	15985
11:15:19	7.80	7.81	7.80	-0.01	9	15984
11:15:15	7.80	7.81	7.80	-0.01	30	15975
11:14:44	7.80	7.82	7.80	-0.01	3	15945
11:14:21	7.80	7.81	7.80	-0.01	5	15942
11:14:21	7.81	7.82	7.81	0	5	15937
11:14:18	7.80	7.81	7.81	0	5	15932
11:14:17	7.80	7.81	7.80	-0.01	12	15927
11:14:05	7.81	7.82	7.81	0	27	15915
11:13:50	7.81	7.82	7.81	0	4	15888
11:13:48	7.81	7.82	7.81	0	10	15884
11:13:37	7.81	7.82	7.81	0	100	15874
11:13:07	7.81	7.82	7.82	+0.01	138	15774
11:13:07	7.82	7.83	7.82	+0.01	3	15636
11:12:52	7.82	7.83	7.82	+0.01	5	15633
11:12:01	7.82	7.83	7.82	+0.01	35	15628
11:11:29	7.82	7.83	7.82	+0.01	18	15593
11:11:29	7.82	7.83	7.82	+0.01	5	15575
11:11:16	7.82	7.83	7.82	+0.01	2	15570
11:10:47	7.82	7.83	7.82	+0.01	71	15568
11:10:47	7.82	7.83	7.82	+0.01	70	15497
11:10:47	7.82	7.83	7.82	+0.01	66	15427
11:09:59	7.82	7.83	7.82	+0.01	35	15361
11:09:51	7.82	7.83	7.82	+0.01	10	15326
11:09:45	7.82	7.83	7.82	+0.01	20	15316
11:09:39	7.82	7.83	7.82	+0.01	10	15296
11:09:01	7.82	7.84	7.82	+0.01	7	15286
11:08:36	7.82	7.83	7.82	+0.01	5	15279
11:08:25	7.83	7.84	7.83	+0.02	4	15274
11:08:05	7.84	7.85	7.84	+0.03	1	15270
11:07:31	7.84	7.85	7.84	+0.03	2	15269
11:07:03	7.83	7.84	7.84	+0.03	2	15267
11:05:46	7.83	7.84	7.83	+0.02	10	15265
11:04:34	7.84	7.85	7.84	+0.03	1	15255
11:03:11	7.84	7.85	7.84	+0.03	1	15254
11:02:02	7.83	7.85	7.83	+0.02	2	15253
11:01:21	7.83	7.84	7.84	+0.03	20	15251
10:59:01	7.84	7.85	7.84	+0.03	20	15231
10:58:53	7.84	7.85	7.84	+0.03	1	15211
10:58:39	7.84	7.85	7.84	+0.03	8	15210
10:58:29	7.84	7.85	7.84	+0.03	3	15202
10:58:09	7.84	7.85	7.85	+0.04	1	15199
10:55:21	7.83	7.85	7.85	+0.04	1	15198
10:54:15	7.84	7.85	7.84	+0.03	2	15197
10:53:55	7.84	7.85	7.84	+0.03	1	15195
10:53:05	7.83	7.84	7.84	+0.03	20	15194
10:52:52	7.83	7.84	7.83	+0.02	10	15174
10:52:50	7.82	7.83	7.83	+0.02	4	15164
10:52:38	7.82	7.83	7.83	+0.02	7	15160
10:52:31	7.82	7.83	7.83	+0.02	1	15153
10:52:28	7.83	7.84	7.83	+0.02	2	15152
10:52:15	7.83	7.84	7.83	+0.02	8	15150
10:51:40	7.82	7.84	7.82	+0.01	10	15142
10:51:14	7.82	7.83	7.83	+0.02	51	15132
10:51:14	7.82	7.83	7.82	+0.01	140	15081
10:50:53	7.81	7.83	7.81	0	4	14941
10:50:42	7.81	7.82	7.82	+0.01	17	14937
10:50:42	7.82	7.83	7.82	+0.01	57	14920
10:49:19	7.82	7.83	7.82	+0.01	20	14863
10:49:19	7.82	7.83	7.82	+0.01	67	14843
10:48:44	7.82	7.83	7.82	+0.01	3	14776
10:48:32	7.83	7.84	7.83	+0.02	3	14773
10:48:19	7.83	7.84	7.83	+0.02	50	14770
10:47:36	7.83	7.84	7.83	+0.02	10	14720
10:44:57	7.84	7.85	7.84	+0.03	1	14710
10:44:36	7.83	7.84	7.84	+0.03	50	14709
10:44:36	7.84	7.85	7.84	+0.03	16	14659
10:44:36	7.84	7.85	7.84	+0.03	70	14643
10:43:38	7.84	7.85	7.85	+0.04	20	14573
10:43:38	7.85	7.86	7.85	+0.04	52	14553
10:43:38	7.85	7.86	7.85	+0.04	73	14501
10:43:15	7.86	7.87	7.86	+0.05	7	14428
10:43:07	7.86	7.87	7.86	+0.05	10	14421
10:42:57	7.86	7.87	7.87	+0.06	10	14411
10:42:55	7.86	7.88	7.86	+0.05	5	14401
10:41:53	7.87	7.88	7.87	+0.06	1	14396
10:40:57	7.86	7.88	7.88	+0.07	1	14395
10:40:41	7.86	7.88	7.88	+0.07	3	14394
10:40:39	7.87	7.88	7.87	+0.06	21	14391
10:40:38	7.87	7.88	7.87	+0.06	80	14370
10:40:29	7.87	7.88	7.88	+0.07	10	14290
10:39:52	7.87	7.88	7.88	+0.07	10	14280
10:39:50	7.87	7.88	7.87	+0.06	5	14270
10:39:00	7.87	7.88	7.88	+0.07	10	14265
10:38:39	7.87	7.88	7.88	+0.07	3	14255
10:38:19	7.87	7.88	7.88	+0.07	5	14252
10:37:49	7.87	7.88	7.88	+0.07	5	14247
10:37:30	7.87	7.88	7.87	+0.06	20	14242
10:37:20	7.87	7.88	7.87	+0.06	1	14222
10:37:15	7.87	7.88	7.87	+0.06	16	14221
10:34:55	7.85	7.86	7.86	+0.05	51	14205
10:34:34	7.85	7.86	7.86	+0.05	1	14154
10:33:08	7.84	7.86	7.86	+0.05	8	14153
10:30:50	7.85	7.86	7.86	+0.05	100	14145
10:30:29	7.84	7.85	7.85	+0.04	21	14045
10:30:13	7.84	7.85	7.84	+0.03	50	14024
10:29:48	7.85	7.86	7.85	+0.04	2	13974
10:29:40	7.85	7.86	7.85	+0.04	3	13972
10:29:32	7.84	7.85	7.85	+0.04	9	13969
10:29:28	7.84	7.85	7.85	+0.04	5	13960
10:28:29	7.84	7.85	7.85	+0.04	2	13955
10:26:44	7.84	7.85	7.84	+0.03	50	13953
10:26:42	7.84	7.85	7.84	+0.03	5	13903
10:26:01	7.84	7.85	7.84	+0.03	50	13898
10:25:58	7.84	7.85	7.85	+0.04	100	13848
10:25:22	7.85	7.86	7.85	+0.04	39	13748
10:24:55	7.85	7.86	7.85	+0.04	100	13709
10:24:30	7.85	7.87	7.85	+0.04	100	13609
10:24:19	7.86	7.87	7.86	+0.05	23	13509
10:24:18	7.86	7.87	7.86	+0.05	5	13486
10:24:11	7.86	7.87	7.87	+0.06	5	13481
10:24:08	7.86	7.87	7.86	+0.05	40	13476
10:23:52	7.86	7.87	7.87	+0.06	78	13436
10:23:52	7.87	7.88	7.87	+0.06	20	13358
10:23:38	7.87	7.88	7.88	+0.07	30	13338
10:23:35	7.87	7.88	7.88	+0.07	2	13308
10:23:23	7.87	7.88	7.88	+0.07	155	13306
10:22:44	7.88	7.89	7.88	+0.07	3	13151
10:22:43	7.88	7.89	7.88	+0.07	1	13148
10:22:40	7.88	7.89	7.89	+0.08	1	13147
10:22:25	7.88	7.89	7.88	+0.07	1	13146
10:22:11	7.87	7.88	7.88	+0.07	1	13145
10:22:08	7.87	7.88	7.88	+0.07	5	13144
10:21:53	7.88	7.89	7.88	+0.07	2	13139
10:21:30	7.88	7.89	7.89	+0.08	3	13137
10:20:50	7.88	7.89	7.89	+0.08	1	13134
10:20:23	7.88	7.90	7.88	+0.07	8	13133
10:20:21	7.88	7.89	7.89	+0.08	52	13125
10:20:17	7.88	7.89	7.89	+0.08	5	13073
10:19:58	7.87	7.88	7.88	+0.07	33	13068
10:19:50	7.87	7.88	7.87	+0.06	3	13035
10:19:47	7.86	7.87	7.87	+0.06	2	13032
10:18:57	7.87	7.88	7.86	+0.05	5	13030
10:18:57	7.87	7.88	7.87	+0.06	5	13025
10:18:06	7.87	7.88	7.88	+0.07	36	13020
10:17:51	7.88	7.89	7.88	+0.07	5	12984
10:17:48	7.88	7.89	7.88	+0.07	40	12979
10:17:29	7.88	7.89	7.88	+0.07	20	12939
10:17:19	7.87	7.88	7.88	+0.07	50	12919
10:17:19	7.88	7.89	7.88	+0.07	70	12869
10:17:02	7.88	7.89	7.88	+0.07	5	12799
10:16:51	7.88	7.89	7.88	+0.07	91	12794
10:15:52	7.87	7.88	7.89	+0.08	3	12703
10:15:52	7.87	7.88	7.88	+0.07	2	12700
10:15:43	7.88	7.89	7.88	+0.07	3	12698
10:15:32	7.87	7.89	7.89	+0.08	89	12695
10:15:32	7.87	7.88	7.88	+0.07	33	12606
10:15:32	7.87	7.88	7.88	+0.07	66	12573
10:14:51	7.88	7.89	7.88	+0.07	1	12507
10:14:47	7.88	7.89	7.88	+0.07	1	12506
10:14:43	7.88	7.89	7.88	+0.07	5	12505
10:14:28	7.88	7.89	7.89	+0.08	1	12500
10:13:52	7.89	7.90	7.89	+0.08	4	12499
10:13:50	7.89	7.90	7.89	+0.08	2	12495
10:13:44	7.89	7.90	7.89	+0.08	1	12493
10:13:32	7.89	7.90	7.89	+0.08	7	12492
10:13:00	7.88	7.89	7.89	+0.08	26	12485
10:12:52	7.88	7.89	7.89	+0.08	3	12459
10:12:52	7.89	7.90	7.89	+0.08	6	12456
10:12:50	7.89	7.90	7.89	+0.08	1	12450
10:12:44	7.89	7.90	7.89	+0.08	10	12449
10:12:33	7.89	7.90	7.90	+0.09	1	12439
10:12:29	7.88	7.89	7.89	+0.08	1	12438
10:12:27	7.88	7.89	7.89	+0.08	1	12437
10:12:26	7.88	7.89	7.89	+0.08	10	12436
10:11:59	7.88	7.89	7.89	+0.08	10	12426
10:11:59	7.88	7.89	7.89	+0.08	10	12416
10:11:47	7.88	7.89	7.89	+0.08	2	12406
10:11:47	7.88	7.89	7.88	+0.07	5	12404
10:11:41	7.88	7.89	7.89	+0.08	1	12399
10:11:28	7.89	7.90	7.89	+0.08	4	12398
10:11:28	7.89	7.90	7.89	+0.08	3	12394
10:11:18	7.88	7.89	7.89	+0.08	4	12391
10:11:14	7.89	7.90	7.89	+0.08	4	12387
10:11:10	7.89	7.90	7.89	+0.08	2	12383
10:10:59	7.88	7.89	7.89	+0.08	15	12381
10:10:52	7.88	7.89	7.89	+0.08	100	12366
10:10:45	7.87	7.88	7.89	+0.08	2	12266
10:10:45	7.87	7.88	7.88	+0.07	8	12264
10:10:43	7.87	7.88	7.88	+0.07	4	12256
10:10:43	7.88	7.89	7.88	+0.07	6	12252
10:10:36	7.87	7.88	7.88	+0.07	30	12246
10:10:36	7.87	7.88	7.88	+0.07	3	12216
10:10:36	7.87	7.88	7.88	+0.07	68	12213
10:10:35	7.87	7.88	7.88	+0.07	1	12145
10:10:32	7.87	7.88	7.88	+0.07	1	12144
10:10:29	7.87	7.88	7.88	+0.07	71	12143
10:10:11	7.86	7.87	7.87	+0.06	17	12072
10:10:11	7.86	7.87	7.87	+0.06	10	12055
10:10:02	7.86	7.87	7.87	+0.06	1	12045
10:09:56	7.86	7.87	7.87	+0.06	1	12044
10:09:53	7.86	7.87	7.87	+0.06	20	12043
10:09:42	7.86	7.87	7.87	+0.06	2	12023
10:09:27	7.86	7.87	7.87	+0.06	1	12021
10:08:29	7.85	7.86	7.86	+0.05	67	12020
10:08:24	7.85	7.86	7.86	+0.05	1	11953
10:07:52	7.85	7.86	7.85	+0.04	1	11952
10:07:42	7.85	7.86	7.85	+0.04	4	11951
10:07:16	7.84	7.86	7.84	+0.03	10	11947
10:07:14	7.84	7.85	7.85	+0.04	10	11937
10:06:29	7.84	7.85	7.85	+0.04	66	11927
10:06:29	7.84	7.85	7.84	+0.03	25	11861
10:06:29	7.84	7.85	7.84	+0.03	2	11836
10:06:08	7.84	7.85	7.84	+0.03	1	11834
10:05:48	7.84	7.85	7.85	+0.04	20	11833
10:05:17	7.83	7.84	7.84	+0.03	10	11813
10:05:17	7.83	7.84	7.84	+0.03	80	11803
10:04:43	7.82	7.83	7.83	+0.02	4	11723
10:04:23	7.82	7.83	7.82	+0.01	1	11719
10:04:18	7.82	7.83	7.83	+0.02	1	11718
10:04:17	7.82	7.83	7.83	+0.02	3	11717
10:03:53	7.83	7.84	7.83	+0.02	9	11714
10:03:53	7.83	7.84	7.83	+0.02	10	11705
10:03:31	7.83	7.84	7.84	+0.03	1	11695
10:03:15	7.84	7.85	7.84	+0.03	3	11694
10:02:51	7.83	7.84	7.84	+0.03	82	11691
10:02:38	7.83	7.84	7.83	+0.02	3	11609
10:02:38	7.82	7.83	7.83	+0.02	5	11606
10:02:38	7.83	7.84	7.83	+0.02	1	11601
10:02:38	7.83	7.84	7.83	+0.02	3	11600
10:02:38	7.83	7.84	7.83	+0.02	3	11597
10:02:38	7.83	7.84	7.83	+0.02	3	11594
10:02:38	7.83	7.84	7.83	+0.02	3	11591
10:02:37	7.83	7.84	7.83	+0.02	3	11588
10:02:25	7.83	7.84	7.83	+0.02	3	11585
10:02:18	7.82	7.83	7.83	+0.02	10	11582
10:02:11	7.81	7.83	7.81	0	158	11572
10:02:02	7.81	7.82	7.82	+0.01	51	11414
10:02:01	7.80	7.82	7.80	-0.01	5	11363
10:01:45	7.80	7.82	7.80	-0.01	10	11358
10:01:41	7.80	7.81	7.81	0	5	11348
10:00:48	7.80	7.81	7.80	-0.01	5	11343
10:00:47	7.80	7.81	7.80	-0.01	10	11338
10:00:43	7.79	7.81	7.81	0	10	11328
10:00:40	7.79	7.81	7.81	0	2	11318
09:59:57	7.79	7.81	7.81	0	5	11316
09:59:54	7.79	7.81	7.81	0	4	11311
09:59:54	7.79	7.80	7.80	-0.01	32	11307
09:59:54	7.80	7.81	7.80	-0.01	414	11275
09:59:38	7.80	7.81	7.81	0	1	10861
09:58:50	7.81	7.82	7.81	0	6	10860
09:58:50	7.81	7.82	7.81	0	10	10854
09:58:48	7.81	7.82	7.81	0	10	10844
09:58:39	7.81	7.82	7.82	+0.01	5	10834
09:58:01	7.81	7.82	7.82	+0.01	77	10829
09:58:01	7.82	7.83	7.82	+0.01	57	10752
09:57:57	7.82	7.83	7.82	+0.01	6	10695
09:57:39	7.82	7.84	7.82	+0.01	1	10689
09:57:13	7.82	7.83	7.83	+0.02	22	10688
09:57:09	7.82	7.83	7.83	+0.02	3	10666
09:57:07	7.83	7.84	7.83	+0.02	6	10663
09:57:05	7.83	7.84	7.83	+0.02	10	10657
09:57:05	7.83	7.84	7.83	+0.02	10	10647
09:56:59	7.83	7.84	7.83	+0.02	22	10637
09:56:43	7.82	7.83	7.83	+0.02	3	10615
09:55:57	7.82	7.83	7.82	+0.01	10	10612
09:55:56	7.82	7.83	7.82	+0.01	10	10602
09:55:56	7.82	7.83	7.82	+0.01	10	10592
09:55:56	7.81	7.82	7.82	+0.01	10	10582
09:55:19	7.81	7.82	7.82	+0.01	71	10572
09:55:17	7.81	7.83	7.81	0	3	10501
09:55:07	7.81	7.83	7.81	0	20	10498
09:55:05	7.81	7.83	7.81	0	10	10478
09:55:05	7.81	7.83	7.81	0	5	10468
09:54:51	7.81	7.82	7.81	0	1	10463
09:54:44	7.80	7.81	7.81	0	2	10462
09:54:39	7.80	7.81	7.81	0	5	10460
09:54:34	7.80	7.81	7.81	0	109	10455
09:54:25	7.80	7.81	7.81	0	1	10346
09:54:21	7.80	7.81	7.80	-0.01	3	10345
09:54:15	7.80	7.81	7.80	-0.01	20	10342
09:53:56	7.80	7.81	7.81	0	10	10322
09:53:56	7.80	7.81	7.80	-0.01	4	10312
09:53:46	7.80	7.81	7.81	0	10	10308
09:53:31	7.81	7.82	7.81	0	5	10298
09:53:31	7.81	7.82	7.81	0	100	10293
09:53:31	7.81	7.82	7.81	0	100	10193
09:53:31	7.81	7.82	7.81	0	100	10093
09:53:30	7.81	7.82	7.81	0	10	9993
09:53:26	7.81	7.82	7.81	0	10	9983
09:53:26	7.81	7.82	7.81	0	10	9973
09:53:25	7.81	7.82	7.81	0	10	9963
09:53:25	7.81	7.82	7.81	0	10	9953
09:53:25	7.81	7.82	7.81	0	10	9943
09:53:25	7.81	7.82	7.81	0	10	9933
09:53:25	7.81	7.82	7.81	0	10	9923
09:53:24	7.81	7.82	7.81	0	10	9913
09:53:14	7.81	7.82	7.82	+0.01	7	9903
09:53:10	7.82	7.83	7.82	+0.01	3	9896
09:53:04	7.81	7.82	7.82	+0.01	2	9893
09:52:42	7.81	7.82	7.82	+0.01	10	9891
09:52:42	7.81	7.82	7.81	0	10	9881
09:52:24	7.81	7.82	7.82	+0.01	9	9871
09:52:23	7.82	7.83	7.82	+0.01	1	9862
09:52:14	7.81	7.82	7.82	+0.01	4	9861
09:52:14	7.81	7.82	7.82	+0.01	10	9857
09:51:51	7.81	7.82	7.82	+0.01	10	9847
09:51:48	7.81	7.82	7.82	+0.01	10	9837
09:51:43	7.81	7.82	7.82	+0.01	5	9827
09:51:38	7.81	7.82	7.82	+0.01	3	9822
09:51:25	7.82	7.83	7.82	+0.01	44	9819
09:51:25	7.82	7.83	7.82	+0.01	10	9775
09:51:25	7.82	7.83	7.82	+0.01	10	9765
09:51:25	7.82	7.83	7.82	+0.01	10	9755
09:51:15	7.82	7.83	7.83	+0.02	2	9745
09:51:15	7.83	7.84	7.83	+0.02	10	9743
09:51:14	7.83	7.84	7.83	+0.02	10	9733
09:51:14	7.83	7.84	7.83	+0.02	10	9723
09:51:14	7.83	7.84	7.83	+0.02	10	9713
09:51:14	7.83	7.84	7.83	+0.02	10	9703
09:51:04	7.83	7.84	7.84	+0.03	1	9693
09:51:00	7.84	7.85	7.84	+0.03	7	9692
09:51:00	7.84	7.85	7.84	+0.03	10	9685
09:50:45	7.84	7.85	7.85	+0.04	100	9675
09:50:23	7.85	7.86	7.85	+0.04	4	9575
09:49:58	7.84	7.85	7.85	+0.04	28	9571
09:48:41	7.83	7.84	7.84	+0.03	34	9543
09:48:20	7.82	7.83	7.83	+0.02	21	9509
09:48:07	7.82	7.83	7.83	+0.02	1	9488
09:47:56	7.82	7.83	7.83	+0.02	5	9487
09:47:51	7.82	7.83	7.82	+0.01	18	9482
09:47:28	7.82	7.83	7.82	+0.01	20	9464
09:47:20	7.82	7.83	7.82	+0.01	10	9444
09:47:20	7.82	7.83	7.82	+0.01	10	9434
09:47:20	7.82	7.83	7.82	+0.01	10	9424
09:47:20	7.82	7.83	7.82	+0.01	10	9414
09:47:20	7.82	7.83	7.82	+0.01	10	9404
09:47:06	7.82	7.83	7.82	+0.01	10	9394
09:47:06	7.82	7.83	7.82	+0.01	10	9384
09:47:06	7.82	7.83	7.82	+0.01	10	9374
09:47:06	7.82	7.83	7.82	+0.01	10	9364
09:46:55	7.82	7.83	7.83	+0.02	10	9354
09:46:44	7.82	7.83	7.83	+0.02	1	9344
09:46:44	7.82	7.83	7.83	+0.02	1	9343
09:46:42	7.83	7.84	7.83	+0.02	10	9342
09:46:41	7.83	7.84	7.83	+0.02	10	9332
09:46:40	7.83	7.84	7.84	+0.03	1	9322
09:46:31	7.84	7.85	7.84	+0.03	10	9321
09:46:27	7.83	7.84	7.83	+0.02	10	9311
09:46:27	7.83	7.84	7.83	+0.02	10	9301
09:46:26	7.83	7.84	7.83	+0.02	10	9291
09:46:26	7.83	7.84	7.83	+0.02	10	9281
09:46:26	7.83	7.84	7.83	+0.02	10	9271
09:46:26	7.83	7.84	7.83	+0.02	10	9261
09:46:26	7.83	7.84	7.83	+0.02	10	9251
09:46:26	7.83	7.84	7.83	+0.02	10	9241
09:46:25	7.83	7.84	7.83	+0.02	10	9231
09:46:25	7.83	7.84	7.83	+0.02	10	9221
09:46:17	7.83	7.84	7.84	+0.03	4	9211
09:46:14	7.83	7.84	7.84	+0.03	20	9207
09:46:04	7.83	7.84	7.84	+0.03	5	9187
09:46:04	7.84	7.85	7.84	+0.03	1	9182
09:45:51	7.83	7.84	7.85	+0.04	29	9181
09:45:51	7.83	7.84	7.84	+0.03	1	9152
09:45:47	7.84	7.85	7.84	+0.03	5	9151
09:45:46	7.84	7.85	7.84	+0.03	10	9146
09:45:46	7.84	7.85	7.84	+0.03	10	9136
09:45:46	7.84	7.85	7.84	+0.03	10	9126
09:45:46	7.84	7.85	7.84	+0.03	10	9116
09:45:46	7.84	7.85	7.84	+0.03	10	9106
09:45:46	7.84	7.85	7.84	+0.03	10	9096
09:45:46	7.84	7.85	7.84	+0.03	10	9086
09:45:45	7.84	7.85	7.84	+0.03	10	9076
09:45:45	7.84	7.85	7.84	+0.03	10	9066
09:45:27	7.84	7.85	7.84	+0.03	1	9056
09:45:18	7.84	7.85	7.84	+0.03	5	9055
09:45:12	7.83	7.84	7.84	+0.03	9	9050
09:45:08	7.84	7.85	7.84	+0.03	1	9041
09:45:00	7.83	7.84	7.84	+0.03	102	9040
09:44:50	7.83	7.84	7.84	+0.03	19	8938
09:44:34	7.83	7.84	7.84	+0.03	10	8919
09:44:07	7.82	7.83	7.83	+0.02	4	8909
09:44:06	7.82	7.83	7.82	+0.01	2	8905
09:43:53	7.82	7.83	7.82	+0.01	25	8903
09:43:48	7.82	7.83	7.83	+0.02	1	8878
09:43:38	7.82	7.83	7.83	+0.02	7	8877
09:43:35	7.82	7.83	7.83	+0.02	1	8870
09:43:24	7.83	7.84	7.83	+0.02	3	8869
09:43:21	7.83	7.84	7.83	+0.02	2	8866
09:43:08	7.82	7.83	7.83	+0.02	1	8864
09:42:48	7.82	7.83	7.82	+0.01	10	8863
09:42:46	7.82	7.83	7.82	+0.01	2	8853
09:42:33	7.81	7.82	7.82	+0.01	42	8851
09:42:25	7.82	7.83	7.82	+0.01	23	8809
09:42:17	7.81	7.82	7.82	+0.01	2	8786
09:41:59	7.82	7.83	7.82	+0.01	39	8784
09:41:59	7.81	7.82	7.82	+0.01	361	8745
09:41:55	7.82	7.83	7.82	+0.01	6	8384
09:41:54	7.82	7.83	7.82	+0.01	74	8378
09:41:47	7.82	7.83	7.82	+0.01	8	8304
09:41:37	7.81	7.82	7.82	+0.01	1	8296
09:41:21	7.82	7.83	7.82	+0.01	13	8295
09:41:14	7.82	7.83	7.82	+0.01	5	8282
09:40:59	7.82	7.83	7.82	+0.01	4	8277
09:40:57	7.82	7.83	7.82	+0.01	2	8273
09:40:49	7.81	7.82	7.82	+0.01	1	8271
09:40:47	7.81	7.82	7.82	+0.01	2	8270
09:40:46	7.81	7.82	7.82	+0.01	5	8268
09:40:45	7.81	7.82	7.82	+0.01	12	8263
09:40:44	7.81	7.82	7.82	+0.01	1	8251
09:40:42	7.81	7.82	7.82	+0.01	40	8250
09:40:35	7.81	7.82	7.82	+0.01	10	8210
09:40:34	7.81	7.82	7.82	+0.01	1	8200
09:40:31	7.81	7.82	7.82	+0.01	1	8199
09:40:27	7.81	7.82	7.81	0	4	8198
09:40:22	7.81	7.82	7.82	+0.01	50	8194
09:40:22	7.81	7.82	7.82	+0.01	10	8144
09:40:13	7.81	7.82	7.82	+0.01	1	8134
09:39:58	7.81	7.82	7.81	0	5	8133
09:39:54	7.81	7.82	7.81	0	5	8128
09:39:47	7.81	7.82	7.81	0	1	8123
09:39:38	7.81	7.82	7.81	0	1	8122
09:39:35	7.81	7.82	7.82	+0.01	10	8121
09:39:32	7.81	7.82	7.82	+0.01	1	8111
09:39:27	7.81	7.82	7.82	+0.01	2	8110
09:39:26	7.81	7.82	7.82	+0.01	1	8108
09:39:21	7.81	7.82	7.82	+0.01	1	8107
09:39:17	7.81	7.82	7.82	+0.01	1	8106
09:39:13	7.81	7.82	7.81	0	1	8105
09:39:13	7.81	7.82	7.81	0	10	8104
09:38:58	7.81	7.82	7.81	0	5	8094
09:38:50	7.81	7.82	7.81	0	10	8089
09:38:47	7.81	7.82	7.82	+0.01	1	8079
09:38:33	7.81	7.82	7.81	0	5	8078
09:38:29	7.81	7.82	7.81	0	73	8073
09:38:17	7.82	7.83	7.82	+0.01	61	8000
09:38:17	7.82	7.83	7.82	+0.01	70	7939
09:38:16	7.81	7.82	7.82	+0.01	269	7869
09:38:16	7.81	7.82	7.81	0	5	7600
09:38:11	7.81	7.82	7.82	+0.01	1	7595
09:38:05	7.82	7.83	7.82	+0.01	1	7594
09:38:04	7.82	7.83	7.82	+0.01	110	7593
09:37:58	7.82	7.83	7.82	+0.01	1	7483
09:37:54	7.82	7.83	7.82	+0.01	100	7482
09:37:54	7.82	7.83	7.82	+0.01	5	7382
09:37:49	7.82	7.83	7.82	+0.01	4	7377
09:37:43	7.83	7.84	7.83	+0.02	2	7373
09:37:43	7.83	7.84	7.83	+0.02	69	7371
09:37:42	7.83	7.84	7.83	+0.02	8	7302
09:37:39	7.83	7.84	7.83	+0.02	100	7294
09:37:25	7.83	7.84	7.83	+0.02	1	7194
09:37:12	7.84	7.85	7.84	+0.03	10	7193
09:37:08	7.83	7.85	7.83	+0.02	4	7183
09:37:07	7.84	7.85	7.84	+0.03	70	7179
09:37:07	7.83	7.84	7.84	+0.03	100	7109
09:37:01	7.83	7.84	7.83	+0.02	1	7009
09:36:52	7.84	7.85	7.84	+0.03	80	7008
09:36:52	7.84	7.85	7.84	+0.03	73	6928
09:36:46	7.84	7.85	7.85	+0.04	300	6855
09:36:43	7.84	7.85	7.84	+0.03	11	6555
09:36:39	7.84	7.85	7.84	+0.03	5	6544
09:36:28	7.84	7.85	7.84	+0.03	10	6539
09:36:10	7.84	7.85	7.85	+0.04	5	6529
09:35:46	7.84	7.85	7.85	+0.04	100	6524
09:35:10	7.84	7.85	7.84	+0.03	5	6424
09:34:56	7.84	7.85	7.85	+0.04	1	6419
09:34:50	7.84	7.85	7.85	+0.04	4	6418
09:34:31	7.85	7.86	7.85	+0.04	110	6414
09:34:31	7.84	7.85	7.85	+0.04	290	6304
09:34:11	7.84	7.85	7.84	+0.03	2	6014
09:34:06	7.84	7.85	7.84	+0.03	5	6012
09:34:04	7.84	7.85	7.84	+0.03	5	6007
09:33:54	7.83	7.84	7.84	+0.03	1	6002
09:33:42	7.83	7.84	7.84	+0.03	2	6001
09:33:38	7.83	7.84	7.84	+0.03	1	5999
09:33:14	7.84	7.85	7.84	+0.03	70	5998
09:33:14	7.84	7.86	7.84	+0.03	71	5928
09:33:00	7.85	7.86	7.85	+0.04	49	5857
09:32:59	7.85	7.86	7.85	+0.04	10	5808
09:32:55	7.85	7.86	7.85	+0.04	5	5798
09:32:45	7.85	7.86	7.85	+0.04	4	5793
09:32:32	7.84	7.85	7.85	+0.04	5	5789
09:32:25	7.84	7.86	7.86	+0.05	10	5784
09:32:23	7.84	7.86	7.84	+0.03	5	5774
09:32:14	7.85	7.86	7.85	+0.04	1	5769
09:32:13	7.85	7.86	7.85	+0.04	10	5768
09:32:09	7.85	7.86	7.85	+0.04	4	5758
09:31:53	7.84	7.85	7.85	+0.04	5	5754
09:31:52	7.85	7.86	7.85	+0.04	5	5749
09:31:46	7.84	7.85	7.85	+0.04	5	5744
09:31:36	7.84	7.85	7.85	+0.04	5	5739
09:31:16	7.85	7.86	7.85	+0.04	40	5734
09:31:06	7.85	7.87	7.85	+0.04	10	5694
09:30:54	7.85	7.86	7.85	+0.04	9	5684
09:30:52	7.84	7.85	7.85	+0.04	1	5675
09:30:50	7.84	7.85	7.84	+0.03	14	5674
09:30:45	7.85	7.86	7.85	+0.04	17	5660
09:30:45	7.85	7.86	7.85	+0.04	100	5643
09:30:34	7.86	7.87	7.86	+0.05	3	5543
09:30:25	7.85	7.86	7.86	+0.05	1	5540
09:30:24	7.86	7.87	7.86	+0.05	16	5539
09:30:24	7.85	7.86	7.86	+0.05	84	5523
09:29:42	7.86	7.87	7.86	+0.05	1	5439
09:29:09	7.86	7.87	7.86	+0.05	17	5438
09:29:09	7.86	7.87	7.86	+0.05	3	5421
09:29:03	7.86	7.87	7.86	+0.05	6	5418
09:28:47	7.85	7.86	7.86	+0.05	9	5412
09:28:42	7.86	7.87	7.86	+0.05	38	5403
09:28:42	7.85	7.86	7.86	+0.05	162	5365
09:28:18	7.85	7.86	7.86	+0.05	1	5203
09:28:14	7.85	7.86	7.86	+0.05	1	5202
09:28:11	7.85	7.86	7.86	+0.05	1	5201
09:27:14	7.85	7.86	7.86	+0.05	5	5200
09:26:46	7.85	7.86	7.86	+0.05	5	5195
09:26:39	7.85	7.86	7.86	+0.05	12	5190
09:26:18	7.85	7.86	7.86	+0.05	1	5178
09:25:57	7.85	7.87	7.87	+0.06	2	5177
09:25:33	7.85	7.86	7.86	+0.05	47	5175
09:25:22	7.85	7.86	7.85	+0.04	50	5128
09:25:13	7.85	7.86	7.86	+0.05	1	5078
09:25:13	7.85	7.86	7.85	+0.04	5	5077
09:24:53	7.85	7.86	7.86	+0.05	10	5072
09:24:33	7.84	7.85	7.85	+0.04	113	5062
09:24:22	7.84	7.85	7.84	+0.03	1	4949
09:24:03	7.84	7.85	7.84	+0.03	3	4948
09:23:57	7.85	7.86	7.85	+0.04	187	4945
09:23:55	7.85	7.86	7.86	+0.05	120	4758
09:23:44	7.85	7.86	7.86	+0.05	200	4638
09:23:36	7.85	7.86	7.86	+0.05	1	4438
09:23:31	7.85	7.86	7.86	+0.05	1	4437
09:23:29	7.86	7.87	7.86	+0.05	3	4436
09:23:29	7.86	7.87	7.86	+0.05	22	4433
09:23:26	7.86	7.87	7.87	+0.06	5	4411
09:23:16	7.86	7.87	7.87	+0.06	10	4406
09:23:05	7.86	7.87	7.87	+0.06	4	4396
09:22:53	7.85	7.86	7.86	+0.05	46	4392
09:22:45	7.86	7.87	7.86	+0.05	4	4346
09:22:45	7.86	7.87	7.86	+0.05	5	4342
09:22:44	7.86	7.87	7.86	+0.05	5	4337
09:22:44	7.86	7.87	7.86	+0.05	5	4332
09:22:44	7.86	7.87	7.86	+0.05	5	4327
09:22:44	7.86	7.87	7.86	+0.05	5	4322
09:22:44	7.86	7.87	7.86	+0.05	5	4317
09:22:44	7.86	7.87	7.86	+0.05	5	4312
09:22:43	7.86	7.87	7.86	+0.05	5	4307
09:22:43	7.86	7.87	7.86	+0.05	5	4302
09:22:43	7.86	7.87	7.86	+0.05	5	4297
09:22:43	7.86	7.87	7.86	+0.05	5	4292
09:22:43	7.86	7.87	7.86	+0.05	5	4287
09:22:43	7.86	7.87	7.86	+0.05	5	4282
09:22:42	7.86	7.87	7.86	+0.05	5	4277
09:22:35	7.86	7.87	7.88	+0.07	4	4272
09:22:35	7.86	7.87	7.87	+0.06	196	4268
09:22:34	7.86	7.87	7.86	+0.05	5	4072
09:22:34	7.86	7.87	7.86	+0.05	5	4067
09:22:31	7.86	7.87	7.86	+0.05	5	4062
09:22:31	7.86	7.87	7.86	+0.05	5	4057
09:22:31	7.86	7.87	7.86	+0.05	5	4052
09:22:31	7.86	7.87	7.86	+0.05	5	4047
09:22:30	7.86	7.87	7.86	+0.05	5	4042
09:22:30	7.86	7.87	7.86	+0.05	5	4037
09:22:30	7.86	7.87	7.86	+0.05	5	4032
09:22:30	7.86	7.87	7.86	+0.05	5	4027
09:22:30	7.86	7.87	7.86	+0.05	5	4022
09:22:29	7.86	7.87	7.86	+0.05	5	4017
09:22:29	7.86	7.87	7.86	+0.05	5	4012
09:22:29	7.86	7.87	7.86	+0.05	5	4007
09:22:29	7.86	7.87	7.86	+0.05	5	4002
09:22:29	7.86	7.87	7.86	+0.05	5	3997
09:22:28	7.86	7.87	7.86	+0.05	5	3992
09:22:28	7.86	7.87	7.86	+0.05	5	3987
09:22:28	7.86	7.87	7.86	+0.05	5	3982
09:22:28	7.86	7.87	7.86	+0.05	5	3977
09:22:28	7.86	7.87	7.86	+0.05	5	3972
09:22:28	7.86	7.87	7.86	+0.05	5	3967
09:22:27	7.86	7.87	7.86	+0.05	5	3962
09:22:27	7.86	7.87	7.86	+0.05	5	3957
09:22:27	7.86	7.87	7.86	+0.05	5	3952
09:22:27	7.86	7.87	7.86	+0.05	5	3947
09:22:26	7.86	7.87	7.86	+0.05	5	3942
09:22:06	7.86	7.87	7.87	+0.06	2	3937
09:22:01	7.87	7.88	7.87	+0.06	40	3935
09:21:56	7.87	7.89	7.89	+0.08	15	3895
09:21:46	7.87	7.88	7.88	+0.07	100	3880
09:21:43	7.87	7.88	7.88	+0.07	5	3780
09:21:32	7.87	7.88	7.88	+0.07	20	3775
09:21:22	7.87	7.88	7.87	+0.06	100	3755
09:20:54	7.88	7.89	7.88	+0.07	6	3655
09:20:52	7.88	7.89	7.88	+0.07	10	3649
09:20:42	7.88	7.89	7.88	+0.07	2	3639
09:20:39	7.88	7.89	7.88	+0.07	1	3637
09:20:29	7.88	7.89	7.88	+0.07	8	3636
09:20:17	7.87	7.89	7.89	+0.08	20	3628
09:20:16	7.87	7.89	7.89	+0.08	86	3608
09:20:11	7.87	7.89	7.89	+0.08	3	3522
09:20:10	7.87	7.89	7.89	+0.08	5	3519
09:20:01	7.87	7.88	7.89	+0.08	36	3514
09:20:01	7.87	7.88	7.88	+0.07	44	3478
09:20:00	7.87	7.88	7.88	+0.07	100	3434
09:19:50	7.87	7.88	7.88	+0.07	5	3334
09:19:34	7.86	7.87	7.87	+0.06	1	3329
09:19:32	7.86	7.87	7.87	+0.06	2	3328
09:19:31	7.86	7.87	7.87	+0.06	10	3326
09:19:24	7.86	7.87	7.87	+0.06	12	3316
09:19:21	7.86	7.87	7.86	+0.05	2	3304
09:19:16	7.86	7.87	7.87	+0.06	10	3302
09:19:11	7.86	7.87	7.87	+0.06	50	3292
09:19:09	7.86	7.87	7.87	+0.06	10	3242
09:19:04	7.86	7.87	7.87	+0.06	3	3232
09:18:59	7.86	7.87	7.87	+0.06	5	3229
09:18:54	7.86	7.87	7.87	+0.06	2	3224
09:18:51	7.86	7.87	7.87	+0.06	13	3222
09:18:49	7.86	7.87	7.87	+0.06	10	3209
09:18:48	7.86	7.87	7.87	+0.06	2	3199
09:18:47	7.86	7.87	7.87	+0.06	10	3197
09:18:43	7.86	7.87	7.87	+0.06	30	3187
09:18:43	7.86	7.87	7.87	+0.06	5	3157
09:18:41	7.86	7.87	7.86	+0.05	10	3152
09:18:40	7.86	7.87	7.87	+0.06	3	3142
09:18:39	7.86	7.87	7.87	+0.06	1	3139
09:18:37	7.86	7.87	7.87	+0.06	2	3138
09:18:31	7.86	7.87	7.87	+0.06	19	3136
09:17:54	7.85	7.86	7.86	+0.05	8	3117
09:17:51	7.85	7.86	7.86	+0.05	5	3109
09:17:48	7.85	7.86	7.86	+0.05	1	3104
09:17:40	7.85	7.86	7.86	+0.05	10	3103
09:17:33	7.85	7.86	7.86	+0.05	8	3093
09:17:21	7.85	7.86	7.86	+0.05	3	3085
09:17:07	7.85	7.86	7.86	+0.05	1	3082
09:16:55	7.85	7.86	7.86	+0.05	50	3081
09:16:47	7.84	7.85	7.85	+0.04	29	3031
09:16:31	7.83	7.85	7.83	+0.02	1	3002
09:16:29	7.83	7.84	7.85	+0.04	48	3001
09:16:29	7.83	7.84	7.84	+0.03	2	2953
09:16:27	7.84	7.85	7.84	+0.03	18	2951
09:16:09	7.85	7.86	7.85	+0.04	40	2933
09:16:09	7.84	7.85	7.85	+0.04	10	2893
09:16:03	7.84	7.85	7.84	+0.03	10	2883
09:15:50	7.84	7.85	7.85	+0.04	1	2873
09:15:47	7.85	7.86	7.85	+0.04	39	2872
09:15:44	7.84	7.85	7.85	+0.04	11	2833
09:15:38	7.84	7.85	7.85	+0.04	9	2822
09:15:04	7.84	7.86	7.86	+0.05	10	2813
09:15:01	7.84	7.86	7.84	+0.03	90	2803
09:14:57	7.85	7.86	7.85	+0.04	2	2713
09:14:53	7.85	7.86	7.85	+0.04	20	2711
09:14:42	7.84	7.85	7.85	+0.04	28	2691
09:14:12	7.84	7.85	7.84	+0.03	20	2663
09:14:07	7.85	7.86	7.85	+0.04	20	2643
09:13:57	7.85	7.86	7.85	+0.04	5	2623
09:13:53	7.85	7.86	7.85	+0.04	1	2618
09:13:41	7.84	7.85	7.85	+0.04	124	2617
09:13:34	7.84	7.85	7.84	+0.03	5	2493
09:13:33	7.84	7.85	7.84	+0.03	3	2488
09:13:24	7.84	7.85	7.84	+0.03	7	2485
09:13:14	7.84	7.85	7.84	+0.03	10	2478
09:13:08	7.83	7.84	7.84	+0.03	17	2468
09:12:59	7.83	7.84	7.84	+0.03	1	2451
09:12:57	7.83	7.84	7.83	+0.02	2	2450
09:12:56	7.83	7.84	7.83	+0.02	2	2448
09:12:46	7.83	7.84	7.83	+0.02	5	2446
09:12:28	7.83	7.84	7.83	+0.02	5	2441
09:12:25	7.83	7.84	7.83	+0.02	25	2436
09:11:58	7.84	7.85	7.84	+0.03	4	2411
09:11:57	7.84	7.85	7.84	+0.03	1	2407
09:11:56	7.84	7.85	7.84	+0.03	4	2406
09:11:37	7.84	7.85	7.84	+0.03	1	2402
09:11:30	7.84	7.85	7.84	+0.03	2	2401
09:11:29	7.84	7.85	7.84	+0.03	10	2399
09:11:03	7.84	7.85	7.84	+0.03	2	2389
09:11:01	7.84	7.85	7.84	+0.03	6	2387
09:10:51	7.84	7.85	7.85	+0.04	1	2381
09:10:43	7.84	7.85	7.84	+0.03	5	2380
09:10:41	7.84	7.85	7.84	+0.03	10	2375
09:10:38	7.84	7.85	7.84	+0.03	10	2365
09:10:38	7.84	7.85	7.84	+0.03	3	2355
09:10:32	7.84	7.85	7.84	+0.03	10	2352
09:10:24	7.84	7.85	7.84	+0.03	3	2342
09:10:13	7.84	7.85	7.84	+0.03	2	2339
09:10:11	7.84	7.85	7.84	+0.03	3	2337
09:09:59	7.84	7.85	7.84	+0.03	10	2334
09:09:48	7.85	7.86	7.85	+0.04	23	2324
09:09:48	7.85	7.86	7.85	+0.04	15	2301
09:09:47	7.85	7.86	7.85	+0.04	1	2286
09:09:44	7.85	7.86	7.85	+0.04	6	2285
09:09:42	7.85	7.86	7.85	+0.04	1	2279
09:09:35	7.85	7.86	7.85	+0.04	1	2278
09:09:30	7.85	7.86	7.85	+0.04	10	2277
09:09:25	7.85	7.86	7.85	+0.04	15	2267
09:09:21	7.85	7.86	7.85	+0.04	5	2252
09:09:13	7.85	7.86	7.85	+0.04	5	2247
09:09:06	7.85	7.86	7.85	+0.04	3	2242
09:09:03	7.85	7.86	7.86	+0.05	446	2239
09:09:02	7.85	7.86	7.86	+0.05	1	1793
09:08:51	7.85	7.86	7.85	+0.04	4	1792
09:08:43	7.85	7.86	7.85	+0.04	1	1788
09:08:42	7.84	7.85	7.85	+0.04	113	1787
09:08:40	7.84	7.85	7.84	+0.03	10	1674
09:08:36	7.84	7.85	7.84	+0.03	10	1664
09:07:57	7.84	7.85	7.85	+0.04	2	1654
09:07:13	7.84	7.85	7.85	+0.04	1	1652
09:07:03	7.85	7.86	7.85	+0.04	22	1651
09:07:03	7.85	7.86	7.85	+0.04	30	1629
09:06:47	7.84	7.85	7.85	+0.04	8	1599
09:06:43	7.85	7.86	7.85	+0.04	2	1591
09:06:42	7.85	7.86	7.86	+0.05	50	1589
09:06:36	7.85	7.86	7.85	+0.04	1	1539
09:06:25	7.85	7.86	7.85	+0.04	10	1538
09:06:19	7.85	7.86	7.85	+0.04	5	1528
09:06:19	7.85	7.86	7.86	+0.05	200	1523
09:06:02	7.85	7.86	7.85	+0.04	10	1323
09:05:55	7.85	7.86	7.85	+0.04	1	1313
09:05:47	7.85	7.86	7.85	+0.04	10	1312
09:05:46	7.86	7.87	7.86	+0.05	115	1302
09:05:46	7.85	7.86	7.86	+0.05	139	1187
09:05:43	7.85	7.86	7.85	+0.04	5	1048
09:05:37	7.85	7.86	7.85	+0.04	25	1043
09:05:21	7.84	7.85	7.85	+0.04	36	1018
09:05:19	7.84	7.85	7.85	+0.04	8	982
09:05:07	7.84	7.85	7.85	+0.04	1	974
09:04:52	7.84	7.85	7.85	+0.04	20	973
09:04:48	7.84	7.85	7.85	+0.04	2	953
09:04:30	7.84	7.85	7.85	+0.04	1	951
09:04:25	7.84	7.85	7.85	+0.04	10	950
09:04:15	7.84	7.85	7.84	+0.03	2	940
09:04:06	7.84	7.85	7.84	+0.03	10	938
09:03:49	7.84	7.85	7.84	+0.03	11	928
09:03:49	7.83	7.84	7.84	+0.03	8	917
09:03:44	7.83	7.84	7.84	+0.03	1	909
09:03:42	7.84	7.85	7.84	+0.03	11	908
09:03:36	7.83	7.84	7.84	+0.03	19	897
09:03:26	7.83	7.85	7.85	+0.04	5	878
09:03:20	7.83	7.84	7.84	+0.03	10	873
09:03:20	7.83	7.84	7.83	+0.02	80	863
09:03:20	7.83	7.84	7.83	+0.02	80	783
09:03:20	7.84	7.85	7.84	+0.03	40	703
09:03:20	7.84	7.85	7.84	+0.03	72	663
09:03:16	7.84	7.85	7.85	+0.04	10	591
09:03:11	7.84	7.85	7.85	+0.04	23	581
09:03:11	7.84	7.85	7.84	+0.03	4	558
09:02:51	7.84	7.85	7.84	+0.03	6	554
09:02:48	7.84	7.85	7.84	+0.03	15	548
09:02:37	7.83	7.84	7.84	+0.03	174	533
09:02:13	7.83	7.84	7.83	+0.02	3	359
09:02:11	7.83	7.84	7.83	+0.02	20	356
09:01:56	7.82	7.83	7.83	+0.02	41	336
09:01:55	7.82	7.83	7.83	+0.02	3	295
09:01:55	7.82	7.83	7.83	+0.02	5	292
09:01:55	7.83	7.84	7.83	+0.02	71	287
09:01:44	7.83	7.84	7.83	+0.02	1	216
09:01:40	7.83	7.84	7.83	+0.02	15	215
09:01:28	7.83	7.84	7.83	+0.02	5	200
09:01:25	7.83	7.84	7.83	+0.02	30	195
09:01:16	7.83	7.84	7.83	+0.02	5	165
09:01:14	7.83	7.84	7.83	+0.02	2	160
09:01:11	7.81	7.82	7.82	+0.01	3	158
09:01:11	7.83	7.84	7.82	+0.01	10	155
09:01:11	7.83	7.84	7.83	+0.02	7	145
09:01:03	7.83	7.84	7.83	+0.02	1	138
09:01:01	7.83	7.84	7.83	+0.02	15	137
09:00:55	7.82	7.83	7.83	+0.02	1	122
09:00:55	7.82	7.83	7.83	+0.02	9	121
09:00:54	7.83	7.84	7.83	+0.02	1	112
09:00:47	7.82	7.83	7.83	+0.02	1	111
09:00:47	7.83	7.84	7.83	+0.02	1	110
09:00:38	7.83	7.84	7.83	+0.02	10	109
09:00:37	7.83	7.84	7.83	+0.02	2	99
09:00:14	7.83	7.84	7.83	+0.02	10	97
09:00:02	--	--	7.84	+0.03	87	87

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 1000點虛擬點數卡

ROG Phone 8 Pro (16/512) 幻影黑

MyCard 2000點虛擬點數卡

統一超商10000元虛擬商品卡

aibo Type-C To Type-C 數位顯示PD100W編織快充線

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值6, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

【金屬盤後】金價漲銅價跌☆

聯電ADR1日下跌0.15美元跌幅1.9...

我的自選股

即時重大訊息

‧中小企業加薪抵稅修法延長每年...
‧強化OTP簡訊識別防詐消費幣別...
‧【能源盤後】下跌☆

加密貨幣

比特幣BTC	57917.66	-2,719.20	-4.48%
以太幣ETH	2967.95	-44.34	-1.47%
瑞波幣XRP	0.514651	0.01	2.92%
比特幣現金BCH	424.05	-10.11	-2.33%
萊特幣LTC	80.04	0.54	0.69%
卡達幣ADA	0.449385	0.01	1.94%
波場幣TRX	0.120351	0.00	0.74%
恆星幣XLM	0.110889	0.00	2.95%

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。