最新今彩539第113092期頭獎1注中獎熱門[公告] 安心:公告本公司追認向關係人取得部分機電工程

更新報價

復華香港正2 (00650L) ETF 上市

8.43 ▼-0.27 -3.10% 3.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.27	42,237	8.43	1,188	8.44	6	8.58	8.58	8.37	8.70

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	8.43	8.44	8.43	-0.27	3	42237
13:30:00	8.43	8.44	8.43	-0.27	1757	42234
13:24:58	8.42	8.44	8.42	-0.28	6	40477
13:24:43	8.42	8.43	8.43	-0.27	69	40471
13:24:41	8.42	8.43	8.43	-0.27	10	40402
13:24:38	8.42	8.43	8.43	-0.27	5	40392
13:24:19	8.42	8.43	8.42	-0.28	150	40387
13:24:14	8.42	8.43	8.42	-0.28	4	40237
13:23:58	8.41	8.42	8.42	-0.28	327	40233
13:23:58	8.41	8.42	8.42	-0.28	2	39906
13:23:57	8.41	8.42	8.42	-0.28	190	39904
13:23:54	8.42	8.43	8.42	-0.28	5	39714
13:23:49	8.41	8.42	8.42	-0.28	62	39709
13:23:49	8.42	8.43	8.42	-0.28	3	39647
13:23:47	8.42	8.43	8.42	-0.28	2	39644
13:23:40	8.41	8.43	8.41	-0.29	35	39642
13:23:35	8.41	8.43	8.41	-0.29	3	39607
13:23:31	8.41	8.43	8.41	-0.29	2	39604
13:23:22	8.41	8.42	8.42	-0.28	84	39602
13:23:22	8.41	8.42	8.42	-0.28	100	39518
13:23:22	8.42	8.43	8.42	-0.28	315	39418
13:23:10	8.42	8.43	8.43	-0.27	1	39103
13:22:35	8.43	8.44	8.43	-0.27	414	39102
13:22:34	8.43	8.44	8.44	-0.26	5	38688
13:22:17	8.44	8.45	8.44	-0.26	20	38683
13:22:05	8.43	8.44	8.44	-0.26	165	38663
13:21:59	8.44	8.45	8.44	-0.26	8	38498
13:21:05	8.43	8.44	8.44	-0.26	9	38490
13:20:49	8.44	8.45	8.44	-0.26	1	38481
13:20:39	8.44	8.45	8.44	-0.26	1	38480
13:20:34	8.45	8.46	8.45	-0.25	10	38479
13:20:24	8.44	8.45	8.45	-0.25	91	38469
13:20:21	8.44	8.45	8.45	-0.25	5	38378
13:20:19	8.45	8.46	8.45	-0.25	403	38373
13:20:17	8.45	8.46	8.46	-0.24	5	37970
13:19:58	8.46	8.47	8.46	-0.24	25	37965
13:19:52	8.46	8.47	8.46	-0.24	2	37940
13:19:48	8.46	8.47	8.46	-0.24	5	37938
13:19:47	8.46	8.47	8.46	-0.24	50	37933
13:19:39	8.46	8.47	8.46	-0.24	4	37883
13:19:29	8.46	8.48	8.46	-0.24	2	37879
13:19:22	8.46	8.47	8.46	-0.24	10	37877
13:19:01	8.46	8.47	8.46	-0.24	15	37867
13:18:45	8.45	8.46	8.46	-0.24	2	37852
13:18:44	8.45	8.46	8.46	-0.24	100	37850
13:18:44	8.46	8.47	8.46	-0.24	10	37750
13:18:33	8.46	8.47	8.47	-0.23	100	37740
13:18:16	8.45	8.46	8.46	-0.24	4	37640
13:18:03	8.45	8.46	8.45	-0.25	50	37636
13:17:45	8.44	8.45	8.45	-0.25	51	37586
13:17:31	8.44	8.45	8.44	-0.26	25	37535
13:17:25	8.44	8.45	8.44	-0.26	5	37510
13:17:08	8.43	8.44	8.44	-0.26	7	37505
13:17:08	8.43	8.44	8.43	-0.27	30	37498
13:17:06	8.43	8.44	8.43	-0.27	5	37468
13:17:06	8.43	8.44	8.43	-0.27	1	37463
13:16:59	8.43	8.44	8.43	-0.27	2	37462
13:16:57	8.43	8.44	8.43	-0.27	13	37460
13:16:34	8.43	8.44	8.43	-0.27	1	37447
13:16:26	8.43	8.44	8.43	-0.27	30	37446
13:15:37	8.43	8.44	8.43	-0.27	6	37416
13:15:17	8.44	8.45	8.43	-0.27	30	37410
13:15:17	8.44	8.45	8.44	-0.26	2	37380
13:14:47	8.43	8.44	8.44	-0.26	35	37378
13:14:42	8.44	8.45	8.44	-0.26	19	37343
13:14:22	8.44	8.45	8.44	-0.26	10	37324
13:14:01	8.44	8.45	8.44	-0.26	5	37314
13:13:45	8.45	8.46	8.45	-0.25	20	37309
13:13:26	8.44	8.46	8.46	-0.24	1	37289
13:13:15	8.44	8.45	8.45	-0.25	5	37288
13:13:14	8.44	8.45	8.45	-0.25	3	37283
13:13:03	8.45	8.46	8.45	-0.25	8	37280
13:13:01	8.44	8.45	8.45	-0.25	2	37272
13:12:01	8.45	8.46	8.45	-0.25	50	37270
13:12:01	8.44	8.45	8.45	-0.25	2	37220
13:11:30	8.44	8.45	8.44	-0.26	10	37218
13:11:06	8.44	8.45	8.45	-0.25	10	37208
13:10:29	8.45	8.46	8.45	-0.25	4	37198
13:10:03	8.45	8.47	8.47	-0.23	45	37194
13:10:02	8.46	8.47	8.46	-0.24	10	37149
13:09:53	8.46	8.47	8.46	-0.24	1	37139
13:09:31	8.46	8.47	8.46	-0.24	6	37138
13:08:55	8.46	8.47	8.47	-0.23	30	37132
13:08:50	8.46	8.47	8.47	-0.23	10	37102
13:08:32	8.45	8.46	8.46	-0.24	50	37092
13:08:27	8.45	8.47	8.47	-0.23	100	37042
13:08:13	8.45	8.46	8.46	-0.24	80	36942
13:07:50	8.45	8.46	8.45	-0.25	1	36862
13:07:36	8.45	8.46	8.46	-0.24	2	36861
13:07:31	8.45	8.46	8.45	-0.25	1	36859
13:07:26	8.44	8.45	8.45	-0.25	2	36858
13:07:01	8.44	8.46	8.46	-0.24	68	36856
13:07:00	8.44	8.45	8.45	-0.25	212	36788
13:06:57	8.44	8.45	8.44	-0.26	40	36576
13:06:44	8.44	8.45	8.45	-0.25	5	36536
13:06:26	8.43	8.44	8.44	-0.26	35	36531
13:06:16	8.43	8.44	8.43	-0.27	20	36496
13:06:11	8.42	8.43	8.43	-0.27	4	36476
13:06:10	8.42	8.43	8.43	-0.27	1	36472
13:05:35	8.43	8.44	8.44	-0.26	20	36471
13:05:28	8.42	8.43	8.43	-0.27	10	36451
13:04:13	8.42	8.43	8.42	-0.28	2	36441
13:04:00	8.41	8.43	8.43	-0.27	10	36439
13:03:57	8.41	8.43	8.43	-0.27	100	36429
13:03:50	8.41	8.43	8.43	-0.27	2	36329
13:03:43	8.41	8.42	8.42	-0.28	3	36327
13:03:39	8.41	8.42	8.42	-0.28	20	36324
13:02:56	8.41	8.42	8.42	-0.28	10	36304
13:02:54	8.41	8.42	8.42	-0.28	10	36294
13:02:44	8.41	8.42	8.42	-0.28	1	36284
13:02:40	8.41	8.42	8.42	-0.28	1	36283
13:02:25	8.41	8.42	8.42	-0.28	1	36282
13:02:22	8.41	8.42	8.41	-0.29	95	36281
13:01:47	8.39	8.40	8.40	-0.30	68	36186
13:01:45	8.38	8.39	8.39	-0.31	3	36118
13:01:44	8.39	8.40	8.39	-0.31	1	36115
13:00:27	8.38	8.39	8.39	-0.31	94	36114
13:00:21	8.38	8.39	8.38	-0.32	200	36020
12:59:59	8.38	8.39	8.39	-0.31	10	35820
12:59:57	8.38	8.39	8.39	-0.31	10	35810
12:59:27	8.38	8.39	8.39	-0.31	2	35800
12:58:51	8.38	8.39	8.38	-0.32	1	35798
12:57:54	8.37	8.39	8.37	-0.33	1	35797
12:57:49	8.37	8.39	8.37	-0.33	40	35796
12:57:49	8.38	8.39	8.38	-0.32	10	35756
12:57:03	8.37	8.38	8.37	-0.33	1	35746
12:56:54	8.38	8.39	8.38	-0.32	1	35745
12:56:46	8.38	8.39	8.38	-0.32	1	35744
12:56:22	8.37	8.38	8.38	-0.32	1	35743
12:55:54	8.38	8.39	8.38	-0.32	18	35742
12:55:38	8.38	8.39	8.38	-0.32	7	35724
12:55:11	8.38	8.39	8.39	-0.31	1	35717
12:52:28	8.38	8.39	8.39	-0.31	25	35716
12:52:11	8.38	8.39	8.38	-0.32	10	35691
12:51:08	8.38	8.39	8.38	-0.32	2	35681
12:51:06	8.38	8.39	8.38	-0.32	17	35679
12:50:58	8.38	8.39	8.38	-0.32	3	35662
12:50:18	8.38	8.39	8.38	-0.32	3	35659
12:49:21	8.38	8.39	8.38	-0.32	6	35656
12:48:50	8.37	8.38	8.38	-0.32	2	35650
12:48:45	8.37	8.38	8.38	-0.32	10	35648
12:48:25	8.37	8.38	8.38	-0.32	2	35638
12:48:04	8.38	8.39	8.38	-0.32	11	35636
12:48:02	8.37	8.38	8.38	-0.32	19	35625
12:47:48	8.37	8.38	8.38	-0.32	20	35606
12:47:12	8.37	8.38	8.38	-0.32	1	35586
12:46:58	8.37	8.38	8.37	-0.33	5	35585
12:46:50	8.37	8.38	8.38	-0.32	1	35580
12:46:39	8.37	8.38	8.37	-0.33	5	35579
12:46:22	8.37	8.38	8.38	-0.32	1	35574
12:45:18	8.37	8.38	8.37	-0.33	3	35573
12:44:55	8.37	8.38	8.38	-0.32	10	35570
12:43:56	8.37	8.38	8.38	-0.32	5	35560
12:43:29	8.37	8.38	8.37	-0.33	3	35555
12:43:29	8.37	8.38	8.37	-0.33	2	35552
12:40:55	8.37	8.38	8.38	-0.32	5	35550
12:40:51	8.37	8.38	8.38	-0.32	2	35545
12:40:33	8.37	8.38	8.38	-0.32	1	35543
12:40:03	8.37	8.38	8.38	-0.32	15	35542
12:38:56	8.37	8.38	8.38	-0.32	1	35527
12:38:23	8.37	8.38	8.38	-0.32	10	35526
12:37:41	8.37	8.38	8.37	-0.33	16	35516
12:37:32	8.37	8.38	8.38	-0.32	10	35500
12:36:59	8.37	8.38	8.38	-0.32	3	35490
12:36:09	8.37	8.38	8.38	-0.32	2	35487
12:36:00	8.37	8.38	8.37	-0.33	2	35485
12:35:30	8.37	8.38	8.38	-0.32	2	35483
12:34:33	8.38	8.39	8.38	-0.32	1	35481
12:34:17	8.37	8.38	8.38	-0.32	4	35480
12:33:41	8.37	8.38	8.38	-0.32	1	35476
12:33:35	8.37	8.38	8.38	-0.32	1	35475
12:33:20	8.37	8.38	8.38	-0.32	1	35474
12:33:11	8.37	8.38	8.38	-0.32	1	35473
12:32:57	8.38	8.39	8.38	-0.32	2	35472
12:32:51	8.37	8.38	8.38	-0.32	3	35470
12:32:25	8.37	8.38	8.38	-0.32	3	35467
12:31:54	8.37	8.38	8.37	-0.33	2	35464
12:31:26	8.37	8.38	8.37	-0.33	7	35462
12:30:55	8.37	8.38	8.38	-0.32	20	35455
12:30:54	8.37	8.38	8.38	-0.32	1	35435
12:30:51	8.37	8.38	8.38	-0.32	1	35434
12:30:49	8.37	8.38	8.38	-0.32	1	35433
12:30:24	8.37	8.38	8.38	-0.32	1	35432
12:30:22	8.37	8.38	8.38	-0.32	1	35431
12:30:19	8.37	8.38	8.38	-0.32	1	35430
12:30:17	8.37	8.38	8.38	-0.32	1	35429
12:30:03	8.37	8.38	8.38	-0.32	2	35428
12:28:45	8.37	8.38	8.38	-0.32	1	35426
12:28:44	8.37	8.38	8.38	-0.32	2	35425
12:28:35	8.37	8.38	8.38	-0.32	5	35423
12:28:31	8.37	8.38	8.38	-0.32	10	35418
12:28:27	8.37	8.38	8.38	-0.32	1	35408
12:28:18	8.37	8.38	8.38	-0.32	2	35407
12:27:50	8.37	8.38	8.37	-0.33	100	35405
12:27:03	8.37	8.38	8.37	-0.33	30	35305
12:26:14	8.37	8.38	8.37	-0.33	1	35275
12:26:11	8.37	8.38	8.38	-0.32	3	35274
12:26:05	8.37	8.38	8.38	-0.32	3	35271
12:25:42	8.37	8.38	8.38	-0.32	1	35268
12:25:32	8.38	8.39	8.38	-0.32	17	35267
12:24:04	8.37	8.38	8.38	-0.32	13	35250
12:23:50	8.37	8.38	8.38	-0.32	3	35237
12:23:49	8.37	8.38	8.38	-0.32	1	35234
12:23:42	8.38	8.39	8.38	-0.32	33	35233
12:23:25	8.38	8.39	8.38	-0.32	2	35200
12:22:19	8.38	8.39	8.38	-0.32	20	35198
12:22:11	8.38	8.39	8.38	-0.32	20	35178
12:21:55	8.38	8.39	8.39	-0.31	1	35158
12:21:46	8.38	8.39	8.38	-0.32	15	35157
12:21:23	8.38	8.39	8.38	-0.32	20	35142
12:21:14	8.38	8.39	8.38	-0.32	5	35122
12:19:52	8.38	8.39	8.39	-0.31	1	35117
12:19:45	8.38	8.39	8.38	-0.32	2	35116
12:18:10	8.38	8.39	8.38	-0.32	1	35114
12:17:51	8.38	8.39	8.38	-0.32	50	35113
12:17:38	8.38	8.39	8.38	-0.32	13	35063
12:17:17	8.38	8.39	8.39	-0.31	2	35050
12:17:08	8.38	8.39	8.39	-0.31	10	35048
12:16:32	8.38	8.39	8.39	-0.31	20	35038
12:16:16	8.38	8.39	8.39	-0.31	1	35018
12:15:11	8.38	8.39	8.38	-0.32	13	35017
12:15:01	8.38	8.39	8.39	-0.31	1	35004
12:14:45	8.38	8.39	8.39	-0.31	2	35003
12:13:23	8.38	8.39	8.39	-0.31	10	35001
12:12:56	8.38	8.39	8.38	-0.32	20	34991
12:12:07	8.38	8.39	8.39	-0.31	3	34971
12:12:00	8.38	8.39	8.39	-0.31	1	34968
12:11:53	8.38	8.39	8.38	-0.32	1	34967
12:11:43	8.38	8.39	8.38	-0.32	2	34966
12:10:45	8.38	8.39	8.38	-0.32	4	34964
12:10:36	8.38	8.39	8.39	-0.31	2	34960
12:10:10	8.38	8.39	8.39	-0.31	7	34958
12:10:09	8.38	8.39	8.39	-0.31	5	34951
12:09:02	8.38	8.39	8.39	-0.31	10	34946
12:08:02	8.38	8.39	8.39	-0.31	3	34936
12:07:38	8.38	8.39	8.39	-0.31	2	34933
12:07:16	8.38	8.39	8.38	-0.32	5	34931
12:06:23	8.38	8.39	8.38	-0.32	3	34926
12:05:49	8.38	8.39	8.38	-0.32	185	34923
12:05:47	8.38	8.39	8.39	-0.31	10	34738
12:05:37	8.39	8.40	8.39	-0.31	1	34728
12:05:35	8.39	8.40	8.39	-0.31	1	34727
12:04:51	8.39	8.40	8.39	-0.31	25	34726
12:04:00	8.39	8.40	8.40	-0.30	5	34701
12:01:40	8.39	8.40	8.40	-0.30	10	34696
12:01:36	8.39	8.40	8.40	-0.30	10	34686
12:00:52	8.39	8.40	8.38	-0.32	15	34676
12:00:52	8.39	8.40	8.39	-0.31	3	34661
12:00:14	8.39	8.40	8.38	-0.32	1	34658
12:00:14	8.39	8.40	8.39	-0.31	19	34657
11:59:41	8.39	8.40	8.40	-0.30	2	34638
11:59:03	8.39	8.40	8.40	-0.30	2	34636
11:58:41	8.39	8.40	8.40	-0.30	6	34634
11:58:30	8.39	8.40	8.39	-0.31	2	34628
11:58:21	8.39	8.40	8.39	-0.31	1	34626
11:58:11	8.39	8.40	8.39	-0.31	1	34625
11:58:06	8.39	8.40	8.39	-0.31	1	34624
11:57:39	8.39	8.40	8.39	-0.31	2	34623
11:57:29	8.39	8.40	8.39	-0.31	8	34621
11:57:22	8.39	8.40	8.39	-0.31	12	34613
11:57:21	8.38	8.39	8.39	-0.31	5	34601
11:57:16	8.38	8.39	8.39	-0.31	1	34596
11:57:00	8.38	8.39	8.39	-0.31	1	34595
11:56:55	8.38	8.39	8.39	-0.31	1	34594
11:56:50	8.39	8.40	8.38	-0.32	2	34593
11:56:50	8.39	8.40	8.39	-0.31	73	34591
11:56:47	8.39	8.40	8.39	-0.31	13	34518
11:55:15	8.39	8.40	8.40	-0.30	1	34505
11:55:03	8.39	8.40	8.40	-0.30	1	34504
11:54:50	8.39	8.40	8.40	-0.30	1	34503
11:54:38	8.39	8.40	8.40	-0.30	3	34502
11:54:34	8.39	8.40	8.40	-0.30	1	34499
11:54:22	8.39	8.40	8.40	-0.30	5	34498
11:54:09	8.40	8.41	8.40	-0.30	2	34493
11:54:04	8.40	8.41	8.40	-0.30	157	34491
11:53:33	8.40	8.41	8.40	-0.30	12	34334
11:53:00	8.40	8.41	8.40	-0.30	35	34322
11:52:22	8.40	8.41	8.40	-0.30	19	34287
11:52:22	8.40	8.41	8.41	-0.29	4	34268
11:52:15	8.40	8.41	8.40	-0.30	50	34264
11:52:07	8.40	8.41	8.40	-0.30	2	34214
11:51:18	8.40	8.41	8.40	-0.30	3	34212
11:50:43	8.40	8.41	8.40	-0.30	50	34209
11:50:11	8.40	8.41	8.41	-0.29	1	34159
11:50:10	8.40	8.41	8.41	-0.29	2	34158
11:49:21	8.40	8.41	8.41	-0.29	1	34156
11:49:18	8.40	8.41	8.41	-0.29	5	34155
11:49:00	8.40	8.41	8.40	-0.30	4	34150
11:48:30	8.40	8.41	8.41	-0.29	1	34146
11:48:26	8.40	8.41	8.41	-0.29	1	34145
11:47:23	8.40	8.41	8.41	-0.29	1	34144
11:47:10	8.40	8.41	8.41	-0.29	404	34143
11:47:02	8.40	8.41	8.40	-0.30	5	33739
11:46:41	8.40	8.41	8.40	-0.30	190	33734
11:46:06	8.40	8.41	8.41	-0.29	5	33544
11:45:40	8.40	8.41	8.41	-0.29	2	33539
11:45:28	8.40	8.41	8.40	-0.30	40	33537
11:44:55	8.40	8.41	8.40	-0.30	9	33497
11:43:14	8.39	8.40	8.40	-0.30	263	33488
11:42:50	8.39	8.40	8.40	-0.30	2	33225
11:42:46	8.39	8.40	8.39	-0.31	10	33223
11:42:09	8.39	8.40	8.39	-0.31	10	33213
11:41:57	8.39	8.40	8.40	-0.30	2	33203
11:41:27	8.40	8.41	8.40	-0.30	3	33201
11:40:28	8.40	8.41	8.40	-0.30	10	33198
11:40:14	8.39	8.40	8.40	-0.30	395	33188
11:39:56	8.39	8.40	8.40	-0.30	5	32793
11:39:29	8.39	8.40	8.40	-0.30	15	32788
11:39:16	8.39	8.40	8.40	-0.30	1	32773
11:39:13	8.40	8.41	8.40	-0.30	26	32772
11:38:04	8.39	8.40	8.40	-0.30	4	32746
11:38:00	8.39	8.40	8.40	-0.30	10	32742
11:37:27	8.39	8.40	8.40	-0.30	6	32732
11:36:46	8.39	8.40	8.40	-0.30	1	32726
11:35:53	8.39	8.40	8.40	-0.30	1	32725
11:35:25	8.39	8.40	8.39	-0.31	6	32724
11:35:20	8.38	8.39	8.39	-0.31	10	32718
11:34:28	8.37	8.38	8.38	-0.32	12	32708
11:34:22	8.38	8.39	8.38	-0.32	28	32696
11:34:17	8.37	8.38	8.38	-0.32	2	32668
11:34:04	8.38	8.39	8.38	-0.32	30	32666
11:33:57	8.37	8.38	8.38	-0.32	5	32636
11:33:49	8.38	8.39	8.38	-0.32	35	32631
11:33:45	8.38	8.39	8.39	-0.31	5	32596
11:33:39	8.38	8.39	8.38	-0.32	50	32591
11:32:59	8.37	8.38	8.38	-0.32	76	32541
11:32:55	8.37	8.38	8.38	-0.32	3	32465
11:32:44	8.38	8.39	8.38	-0.32	26	32462
11:32:33	8.38	8.39	8.38	-0.32	2	32436
11:32:16	8.38	8.39	8.38	-0.32	300	32434
11:32:13	8.38	8.39	8.38	-0.32	200	32134
11:32:08	8.38	8.39	8.38	-0.32	13	31934
11:32:02	8.38	8.39	8.38	-0.32	10	31921
11:31:56	8.38	8.39	8.38	-0.32	15	31911
11:31:55	8.38	8.39	8.39	-0.31	1	31896
11:31:55	8.38	8.39	8.39	-0.31	10	31895
11:31:55	8.38	8.39	8.38	-0.32	200	31885
11:31:36	8.38	8.39	8.38	-0.32	10	31685
11:31:34	8.38	8.39	8.38	-0.32	48	31675
11:31:04	8.39	8.40	8.39	-0.31	122	31627
11:30:13	8.40	8.41	8.40	-0.30	400	31505
11:30:05	8.41	8.42	8.41	-0.29	2	31105
11:29:43	8.41	8.42	8.41	-0.29	20	31103
11:29:06	8.40	8.41	8.41	-0.29	1	31083
11:29:02	8.40	8.41	8.41	-0.29	10	31082
11:28:59	8.40	8.41	8.41	-0.29	10	31072
11:28:56	8.40	8.41	8.41	-0.29	1	31062
11:28:46	8.40	8.41	8.41	-0.29	1	31061
11:28:38	8.40	8.41	8.41	-0.29	5	31060
11:28:25	8.40	8.41	8.41	-0.29	10	31055
11:28:19	8.40	8.41	8.41	-0.29	5	31045
11:27:33	8.40	8.41	8.41	-0.29	1	31040
11:27:12	8.40	8.41	8.41	-0.29	2	31039
11:27:02	8.40	8.41	8.41	-0.29	2	31037
11:25:44	8.41	8.42	8.41	-0.29	2	31035
11:25:13	8.41	8.42	8.42	-0.28	1	31033
11:23:46	8.40	8.41	8.41	-0.29	1	31032
11:23:12	8.41	8.42	8.40	-0.30	10	31031
11:23:12	8.41	8.42	8.41	-0.29	2	31021
11:22:37	8.40	8.41	8.41	-0.29	6	31019
11:22:37	8.40	8.41	8.41	-0.29	2	31013
11:22:35	8.40	8.41	8.41	-0.29	10	31011
11:22:35	8.41	8.42	8.41	-0.29	2	31001
11:22:11	8.41	8.42	8.41	-0.29	3	30999
11:21:36	8.40	8.41	8.41	-0.29	10	30996
11:21:31	8.40	8.41	8.40	-0.30	5	30986
11:21:20	8.39	8.40	8.40	-0.30	3	30981
11:21:20	8.39	8.40	8.40	-0.30	1	30978
11:21:12	8.40	8.41	8.40	-0.30	6	30977
11:21:03	8.40	8.41	8.40	-0.30	107	30971
11:20:52	8.40	8.41	8.40	-0.30	15	30864
11:20:39	8.40	8.41	8.40	-0.30	2	30849
11:20:12	8.41	8.42	8.41	-0.29	83	30847
11:19:57	8.41	8.42	8.41	-0.29	5	30764
11:19:46	8.41	8.42	8.42	-0.28	4	30759
11:19:44	8.41	8.42	8.42	-0.28	1	30755
11:19:35	8.41	8.42	8.42	-0.28	2	30754
11:19:11	8.41	8.42	8.42	-0.28	2	30752
11:18:42	8.41	8.42	8.41	-0.29	5	30750
11:18:38	8.41	8.42	8.41	-0.29	5	30745
11:18:23	8.41	8.42	8.41	-0.29	10	30740
11:18:14	8.41	8.42	8.41	-0.29	20	30730
11:17:49	8.41	8.42	8.41	-0.29	25	30710
11:17:44	8.40	8.41	8.41	-0.29	11	30685
11:17:40	8.40	8.41	8.41	-0.29	2	30674
11:17:26	8.40	8.41	8.41	-0.29	5	30672
11:17:23	8.40	8.41	8.41	-0.29	2	30667
11:16:51	8.40	8.41	8.41	-0.29	20	30665
11:16:51	8.40	8.41	8.41	-0.29	10	30645
11:16:47	8.40	8.41	8.41	-0.29	10	30635
11:16:46	8.40	8.41	8.41	-0.29	3	30625
11:16:44	8.40	8.41	8.41	-0.29	10	30622
11:16:34	8.40	8.41	8.41	-0.29	10	30612
11:16:28	8.40	8.41	8.41	-0.29	1	30602
11:16:01	8.39	8.40	8.39	-0.31	19	30601
11:15:55	8.38	8.39	8.39	-0.31	6	30582
11:15:53	8.38	8.39	8.39	-0.31	10	30576
11:15:50	8.38	8.39	8.39	-0.31	20	30566
11:15:50	8.38	8.39	8.39	-0.31	2	30546
11:15:47	8.38	8.39	8.39	-0.31	10	30544
11:15:45	8.38	8.39	8.39	-0.31	2	30534
11:15:35	8.38	8.40	8.40	-0.30	2	30532
11:15:29	8.39	8.40	8.39	-0.31	1	30530
11:15:20	8.39	8.40	8.39	-0.31	24	30529
11:15:19	8.38	8.40	8.40	-0.30	1	30505
11:15:19	8.38	8.40	8.38	-0.32	20	30504
11:15:19	8.39	8.40	8.39	-0.31	143	30484
11:15:17	8.40	8.41	8.40	-0.30	383	30341
11:15:16	8.40	8.41	8.41	-0.29	3	29958
11:15:16	8.40	8.41	8.40	-0.30	25	29955
11:15:16	8.40	8.41	8.40	-0.30	10	29930
11:15:12	8.40	8.41	8.41	-0.29	1	29920
11:15:00	8.41	8.42	8.41	-0.29	3	29919
11:14:53	8.41	8.42	8.41	-0.29	334	29916
11:14:44	8.41	8.42	8.42	-0.28	1	29582
11:14:25	8.42	8.43	8.42	-0.28	50	29581
11:14:15	8.41	8.42	8.42	-0.28	2	29531
11:14:15	8.42	8.43	8.42	-0.28	304	29529
11:14:11	8.43	8.44	8.43	-0.27	97	29225
11:13:04	8.44	8.45	8.44	-0.26	55	29128
11:12:57	8.43	8.44	8.44	-0.26	3	29073
11:12:07	8.44	8.45	8.44	-0.26	14	29070
11:12:01	8.44	8.45	8.44	-0.26	1	29056
11:11:55	8.44	8.45	8.45	-0.25	5	29055
11:10:30	8.43	8.44	8.44	-0.26	8	29050
11:10:27	8.43	8.44	8.43	-0.27	9	29042
11:09:41	8.43	8.44	8.44	-0.26	201	29033
11:09:26	8.43	8.44	8.43	-0.27	5	28832
11:09:13	8.43	8.44	8.44	-0.26	4	28827
11:09:08	8.44	8.45	8.44	-0.26	185	28823
11:09:07	8.44	8.45	8.45	-0.25	5	28638
11:09:07	8.44	8.45	8.45	-0.25	1	28633
11:08:52	8.44	8.45	8.45	-0.25	3	28632
11:08:01	8.44	8.45	8.44	-0.26	1	28629
11:07:53	8.44	8.45	8.45	-0.25	3	28628
11:07:50	8.44	8.45	8.44	-0.26	50	28625
11:07:40	8.45	8.46	8.45	-0.25	5	28575
11:05:56	8.45	8.47	8.47	-0.23	1	28570
11:05:13	8.45	8.47	8.45	-0.25	200	28569
11:05:07	8.45	8.46	8.45	-0.25	4	28369
11:04:01	8.45	8.46	8.46	-0.24	3	28365
11:03:14	8.46	8.47	8.46	-0.24	2	28362
11:02:27	8.45	8.47	8.45	-0.25	200	28360
11:02:12	8.45	8.47	8.47	-0.23	2	28160
11:02:11	8.46	8.47	8.46	-0.24	9	28158
11:01:16	8.46	8.47	8.47	-0.23	10	28149
11:00:07	8.47	8.48	8.47	-0.23	50	28139
10:59:13	8.48	8.49	8.48	-0.22	1	28089
10:58:34	8.49	8.50	8.49	-0.21	130	28088
10:58:34	8.48	8.49	8.49	-0.21	32	27958
10:58:13	8.48	8.49	8.48	-0.22	1	27926
10:58:10	8.48	8.49	8.48	-0.22	100	27925
10:57:43	8.48	8.49	8.48	-0.22	2	27825
10:57:16	8.47	8.48	8.48	-0.22	30	27823
10:56:33	8.46	8.48	8.46	-0.24	3	27793
10:56:24	8.46	8.47	8.47	-0.23	52	27790
10:55:54	8.46	8.47	8.47	-0.23	3	27738
10:55:39	8.46	8.47	8.46	-0.24	38	27735
10:54:54	8.46	8.47	8.45	-0.25	2	27697
10:54:54	8.46	8.47	8.46	-0.24	3	27695
10:54:28	8.46	8.48	8.48	-0.22	5	27692
10:52:55	8.47	8.48	8.47	-0.23	7	27687
10:51:44	8.46	8.47	8.46	-0.24	11	27680
10:51:01	8.44	8.45	8.45	-0.25	11	27669
10:50:11	8.44	8.45	8.44	-0.26	91	27658
10:49:51	8.44	8.45	8.45	-0.25	13	27567
10:49:38	8.44	8.45	8.45	-0.25	1	27554
10:49:01	8.44	8.46	8.44	-0.26	10	27553
10:48:46	8.44	8.45	8.45	-0.25	5	27543
10:48:32	8.44	8.45	8.45	-0.25	5	27538
10:47:49	8.45	8.46	8.45	-0.25	6	27533
10:47:47	8.44	8.45	8.45	-0.25	4	27527
10:47:47	8.44	8.45	8.45	-0.25	10	27523
10:47:38	8.44	8.45	8.44	-0.26	4	27513
10:47:31	8.45	8.46	8.45	-0.25	1	27509
10:47:28	8.44	8.45	8.45	-0.25	9	27508
10:47:11	8.44	8.45	8.45	-0.25	5	27499
10:46:08	8.44	8.45	8.45	-0.25	1	27494
10:46:01	8.44	8.45	8.45	-0.25	2	27493
10:45:42	8.45	8.46	8.45	-0.25	44	27491
10:45:07	8.46	8.47	8.46	-0.24	27	27447
10:44:42	8.46	8.47	8.47	-0.23	1	27420
10:43:47	8.47	8.48	8.47	-0.23	2	27419
10:43:27	8.47	8.49	8.47	-0.23	10	27417
10:42:48	8.46	8.47	8.47	-0.23	10	27407
10:42:46	8.47	8.48	8.47	-0.23	11	27397
10:42:45	8.46	8.47	8.47	-0.23	9	27386
10:42:23	8.46	8.47	8.47	-0.23	1	27377
10:42:07	8.46	8.47	8.46	-0.24	1	27376
10:42:05	8.46	8.47	8.47	-0.23	10	27375
10:41:27	8.46	8.47	8.46	-0.24	4	27365
10:41:21	8.46	8.47	8.47	-0.23	1	27361
10:41:12	8.46	8.47	8.47	-0.23	100	27360
10:40:49	8.45	8.47	8.45	-0.25	4	27260
10:40:22	8.44	8.45	8.45	-0.25	14	27256
10:40:22	8.45	8.46	8.45	-0.25	1	27242
10:40:01	8.45	8.46	8.45	-0.25	1	27241
10:39:16	8.43	8.44	8.44	-0.26	22	27240
10:39:06	8.43	8.44	8.44	-0.26	3	27218
10:39:05	8.44	8.45	8.44	-0.26	50	27215
10:38:16	8.44	8.45	8.45	-0.25	60	27165
10:38:15	8.45	8.46	8.45	-0.25	1	27105
10:38:10	8.44	8.45	8.45	-0.25	5	27104
10:38:05	8.44	8.45	8.45	-0.25	1	27099
10:38:05	8.45	8.46	8.45	-0.25	29	27098
10:37:50	8.46	8.47	8.46	-0.24	102	27069
10:37:48	8.45	8.47	8.45	-0.25	10	26967
10:37:26	8.45	8.46	8.46	-0.24	10	26957
10:37:25	8.45	8.46	8.46	-0.24	2	26947
10:36:57	8.44	8.45	8.45	-0.25	5	26945
10:35:23	8.43	8.44	8.43	-0.27	200	26940
10:35:02	8.42	8.43	8.43	-0.27	5	26740
10:34:49	8.43	8.44	8.43	-0.27	79	26735
10:34:18	8.43	8.44	8.43	-0.27	26	26656
10:34:16	8.43	8.44	8.44	-0.26	1	26630
10:34:15	8.44	8.45	8.44	-0.26	2	26629
10:33:25	8.43	8.44	8.43	-0.27	15	26627
10:32:46	8.43	8.44	8.43	-0.27	10	26612
10:32:09	8.43	8.44	8.43	-0.27	20	26602
10:32:01	8.42	8.43	8.43	-0.27	1	26582
10:32:01	8.43	8.44	8.43	-0.27	1	26581
10:31:46	8.43	8.44	8.43	-0.27	148	26580
10:31:46	8.43	8.44	8.44	-0.26	2	26432
10:31:40	8.43	8.44	8.43	-0.27	5	26430
10:31:39	8.43	8.44	8.43	-0.27	20	26425
10:31:33	8.43	8.44	8.44	-0.26	1	26405
10:31:29	8.44	8.45	8.44	-0.26	5	26404
10:31:27	8.43	8.45	8.43	-0.27	1	26399
10:31:20	8.43	8.44	8.43	-0.27	100	26398
10:31:08	8.43	8.44	8.44	-0.26	7	26298
10:31:07	8.44	8.45	8.44	-0.26	136	26291
10:31:05	8.44	8.45	8.45	-0.25	4	26155
10:31:04	8.44	8.45	8.45	-0.25	1	26151
10:30:58	8.44	8.45	8.45	-0.25	1	26150
10:30:42	8.44	8.45	8.45	-0.25	1	26149
10:30:41	8.44	8.46	8.44	-0.26	1	26148
10:30:32	8.45	8.46	8.45	-0.25	253	26147
10:30:29	8.45	8.46	8.46	-0.24	1	25894
10:30:12	8.45	8.46	8.46	-0.24	200	25893
10:29:57	8.46	8.47	8.46	-0.24	22	25693
10:29:54	8.46	8.47	8.47	-0.23	10	25671
10:29:28	8.46	8.48	8.46	-0.24	20	25661
10:28:28	8.46	8.48	8.46	-0.24	1	25641
10:28:15	8.46	8.48	8.46	-0.24	300	25640
10:28:07	8.47	8.48	8.47	-0.23	125	25340
10:28:03	8.46	8.47	8.47	-0.23	1	25215
10:28:03	8.47	8.48	8.47	-0.23	14	25214
10:27:51	8.47	8.48	8.47	-0.23	2	25200
10:27:33	8.47	8.48	8.47	-0.23	10	25198
10:27:07	8.47	8.48	8.47	-0.23	117	25188
10:26:47	8.47	8.48	8.48	-0.22	10	25071
10:26:40	8.48	8.49	8.48	-0.22	19	25061
10:26:20	8.48	8.49	8.48	-0.22	10	25042
10:26:01	8.48	8.49	8.48	-0.22	53	25032
10:26:01	8.48	8.49	8.49	-0.21	1	24979
10:25:00	8.48	8.49	8.49	-0.21	5	24978
10:25:00	8.48	8.49	8.49	-0.21	4	24973
10:24:57	8.48	8.49	8.49	-0.21	10	24969
10:24:49	8.48	8.49	8.48	-0.22	5	24959
10:24:45	8.48	8.49	8.48	-0.22	20	24954
10:23:31	8.47	8.49	8.47	-0.23	4	24934
10:22:44	8.48	8.49	8.47	-0.23	11	24930
10:22:44	8.48	8.49	8.48	-0.22	5	24919
10:22:27	8.47	8.48	8.48	-0.22	10	24914
10:22:25	8.47	8.48	8.48	-0.22	1	24904
10:22:01	8.48	8.49	8.48	-0.22	42	24903
10:21:52	8.49	8.50	8.49	-0.21	10	24861
10:21:26	8.49	8.51	8.49	-0.21	30	24851
10:21:10	8.49	8.51	8.49	-0.21	13	24821
10:20:39	8.47	8.49	8.47	-0.23	18	24808
10:20:38	8.47	8.49	8.49	-0.21	10	24790
10:20:30	8.48	8.49	8.48	-0.22	76	24780
10:20:30	8.48	8.49	8.49	-0.21	1	24704
10:20:18	8.48	8.49	8.49	-0.21	2	24703
10:20:18	8.49	8.50	8.49	-0.21	8	24701
10:20:10	8.48	8.50	8.50	-0.20	200	24693
10:20:05	8.48	8.50	8.50	-0.20	15	24493
10:20:01	8.49	8.50	8.49	-0.21	299	24478
10:19:45	8.49	8.50	8.50	-0.20	20	24179
10:19:17	8.50	8.51	8.50	-0.20	1	24159
10:18:45	8.49	8.50	8.50	-0.20	1	24158
10:18:42	8.50	8.51	8.50	-0.20	4	24157
10:18:41	8.50	8.51	8.50	-0.20	6	24153
10:17:56	8.49	8.50	8.49	-0.21	20	24147
10:17:49	8.49	8.50	8.49	-0.21	2	24127
10:17:32	8.49	8.50	8.50	-0.20	35	24125
10:17:29	8.49	8.50	8.50	-0.20	64	24090
10:17:26	8.48	8.49	8.49	-0.21	64	24026
10:17:24	8.48	8.49	8.49	-0.21	10	23962
10:17:22	8.49	8.50	8.49	-0.21	26	23952
10:16:57	8.49	8.50	8.49	-0.21	1	23926
10:16:21	8.48	8.49	8.49	-0.21	5	23925
10:16:04	8.47	8.48	8.48	-0.22	7	23920
10:15:56	8.47	8.48	8.47	-0.23	417	23913
10:15:55	8.47	8.48	8.47	-0.23	5	23496
10:15:40	8.46	8.47	8.47	-0.23	2	23491
10:15:39	8.46	8.47	8.47	-0.23	1	23489
10:15:19	8.46	8.48	8.46	-0.24	499	23488
10:15:11	8.47	8.48	8.47	-0.23	158	22989
10:15:05	8.47	8.48	8.48	-0.22	1	22831
10:14:42	8.47	8.48	8.48	-0.22	2	22830
10:14:34	8.48	8.49	8.48	-0.22	10	22828
10:14:26	8.48	8.49	8.48	-0.22	46	22818
10:14:18	8.48	8.49	8.48	-0.22	20	22772
10:14:13	8.48	8.49	8.48	-0.22	312	22752
10:13:51	8.47	8.48	8.48	-0.22	43	22440
10:13:50	8.48	8.49	8.48	-0.22	17	22397
10:13:43	8.49	8.50	8.49	-0.21	2	22380
10:13:19	8.49	8.51	8.49	-0.21	10	22378
10:13:04	8.48	8.50	8.48	-0.22	499	22368
10:12:45	8.48	8.50	8.48	-0.22	50	21869
10:12:33	8.48	8.50	8.48	-0.22	3	21819
10:12:23	8.49	8.50	8.49	-0.21	499	21816
10:12:05	8.48	8.50	8.48	-0.22	6	21317
10:11:57	8.47	8.48	8.48	-0.22	1	21311
10:11:48	8.47	8.48	8.48	-0.22	1	21310
10:11:38	8.48	8.49	8.48	-0.22	1	21309
10:11:34	8.48	8.49	8.48	-0.22	61	21308
10:11:28	8.49	8.50	8.49	-0.21	20	21247
10:11:22	8.49	8.50	8.50	-0.20	2	21227
10:11:08	8.48	8.49	8.49	-0.21	111	21225
10:11:08	8.49	8.51	8.49	-0.21	388	21114
10:10:59	8.49	8.51	8.49	-0.21	20	20726
10:10:47	8.49	8.50	8.50	-0.20	5	20706
10:10:37	8.48	8.49	8.49	-0.21	399	20701
10:10:36	8.48	8.49	8.48	-0.22	5	20302
10:10:36	8.49	8.50	8.49	-0.21	100	20297
10:10:31	8.49	8.50	8.49	-0.21	10	20197
10:10:20	8.50	8.51	8.50	-0.20	312	20187
10:10:14	8.50	8.51	8.50	-0.20	10	19875
10:09:51	8.51	8.52	8.51	-0.19	23	19865
10:09:05	8.52	8.54	8.52	-0.18	3	19842
10:08:27	8.51	8.52	8.52	-0.18	5	19839
10:08:06	8.51	8.52	8.51	-0.19	61	19834
10:07:59	8.51	8.52	8.51	-0.19	2	19773
10:07:46	8.51	8.52	8.51	-0.19	10	19771
10:07:46	8.51	8.52	8.52	-0.18	3	19761
10:07:21	8.51	8.52	8.52	-0.18	40	19758
10:06:45	8.52	8.53	8.52	-0.18	7	19718
10:06:29	8.53	8.54	8.53	-0.17	123	19711
10:06:25	8.54	8.55	8.54	-0.16	2	19588
10:06:08	8.54	8.55	8.54	-0.16	52	19586
10:05:49	8.54	8.55	8.54	-0.16	8	19534
10:05:20	8.53	8.54	8.54	-0.16	30	19526
10:05:06	8.53	8.54	8.54	-0.16	30	19496
10:04:29	8.54	8.55	8.54	-0.16	50	19466
10:04:19	8.54	8.55	8.55	-0.15	50	19416
10:04:02	8.55	8.56	8.55	-0.15	10	19366
10:04:01	8.54	8.55	8.55	-0.15	3	19356
10:04:01	8.55	8.56	8.55	-0.15	2	19353
10:03:36	8.54	8.55	8.55	-0.15	100	19351
10:03:31	8.55	8.56	8.55	-0.15	50	19251
10:03:31	8.55	8.56	8.56	-0.14	2	19201
10:03:10	8.56	8.57	8.56	-0.14	1	19199
10:03:04	8.55	8.57	8.57	-0.13	100	19198
10:03:01	8.55	8.56	8.56	-0.14	5	19098
10:02:50	8.56	8.57	8.57	-0.13	19	19093
10:02:45	8.56	8.57	8.57	-0.13	2	19074
10:02:45	8.55	8.56	8.56	-0.14	20	19072
10:02:33	8.56	8.57	8.56	-0.14	50	19052
10:02:25	8.56	8.57	8.57	-0.13	200	19002
10:02:23	8.56	8.57	8.57	-0.13	1	18802
10:02:21	8.56	8.57	8.57	-0.13	1	18801
10:02:18	8.56	8.57	8.57	-0.13	1	18800
10:02:14	8.55	8.56	8.56	-0.14	80	18799
10:02:08	8.54	8.55	8.55	-0.15	16	18719
10:01:31	8.51	8.52	8.52	-0.18	100	18703
10:01:25	8.51	8.53	8.51	-0.19	10	18603
10:01:15	8.50	8.52	8.50	-0.20	30	18593
10:00:57	8.49	8.51	8.51	-0.19	50	18563
10:00:50	8.50	8.51	8.50	-0.20	1	18513
10:00:41	8.50	8.51	8.50	-0.20	33	18512
10:00:35	8.51	8.52	8.51	-0.19	1	18479
10:00:32	8.52	8.53	8.52	-0.18	2	18478
09:59:51	8.52	8.53	8.53	-0.17	7	18476
09:59:35	8.52	8.53	8.53	-0.17	1	18469
09:59:26	8.52	8.53	8.53	-0.17	2	18468
09:59:13	8.53	8.54	8.53	-0.17	50	18466
09:58:50	8.52	8.53	8.52	-0.18	10	18416
09:58:50	8.52	8.53	8.53	-0.17	1	18406
09:58:37	8.51	8.52	8.52	-0.18	21	18405
09:58:31	8.51	8.52	8.51	-0.19	5	18384
09:58:17	8.50	8.51	8.51	-0.19	10	18379
09:58:08	8.51	8.52	8.51	-0.19	16	18369
09:56:24	8.51	8.52	8.51	-0.19	41	18353
09:55:36	8.52	8.53	8.52	-0.18	3	18312
09:55:27	8.52	8.54	8.52	-0.18	5	18309
09:54:59	8.52	8.54	8.54	-0.16	40	18304
09:54:52	8.52	8.53	8.53	-0.17	200	18264
09:54:13	8.50	8.51	8.51	-0.19	35	18064
09:54:07	8.51	8.52	8.51	-0.19	5	18029
09:54:00	8.50	8.52	8.50	-0.20	5	18024
09:53:40	8.50	8.51	8.50	-0.20	3	18019
09:53:31	8.49	8.50	8.50	-0.20	1	18016
09:53:26	8.49	8.50	8.50	-0.20	1	18015
09:53:23	8.48	8.49	8.49	-0.21	54	18014
09:53:20	8.49	8.50	8.49	-0.21	172	17960
09:53:13	8.50	8.51	8.50	-0.20	15	17788
09:53:01	8.50	8.52	8.50	-0.20	1	17773
09:52:50	8.50	8.51	8.50	-0.20	198	17772
09:52:45	8.50	8.51	8.51	-0.19	2	17574
09:52:29	8.51	8.52	8.51	-0.19	49	17572
09:52:20	8.51	8.52	8.52	-0.18	1	17523
09:52:11	8.51	8.52	8.52	-0.18	3	17522
09:52:11	8.52	8.53	8.52	-0.18	70	17519
09:52:09	8.52	8.53	8.53	-0.17	3	17449
09:52:08	8.52	8.53	8.53	-0.17	1	17446
09:51:53	8.53	8.54	8.53	-0.17	3	17445
09:51:30	8.53	8.54	8.53	-0.17	1	17442
09:51:24	8.53	8.54	8.53	-0.17	106	17441
09:51:20	8.53	8.54	8.54	-0.16	10	17335
09:51:20	8.53	8.54	8.54	-0.16	1	17325
09:51:19	8.53	8.54	8.54	-0.16	1	17324
09:51:07	8.53	8.54	8.54	-0.16	3	17323
09:51:04	8.54	8.55	8.54	-0.16	98	17320
09:51:03	8.54	8.55	8.55	-0.15	1	17222
09:51:03	8.54	8.55	8.55	-0.15	1	17221
09:50:37	8.55	8.56	8.55	-0.15	5	17220
09:50:33	8.55	8.56	8.55	-0.15	15	17215
09:50:33	8.54	8.55	8.55	-0.15	5	17200
09:50:15	8.54	8.55	8.55	-0.15	1	17195
09:50:14	8.54	8.55	8.54	-0.16	3	17194
09:50:01	8.54	8.55	8.54	-0.16	90	17191
09:49:55	8.54	8.55	8.54	-0.16	15	17101
09:49:42	8.54	8.55	8.54	-0.16	100	17086
09:49:40	8.54	8.55	8.55	-0.15	3	16986
09:49:26	8.55	8.56	8.55	-0.15	4	16983
09:49:25	8.55	8.56	8.55	-0.15	2	16979
09:49:24	8.55	8.56	8.55	-0.15	3	16977
09:49:23	8.55	8.56	8.55	-0.15	20	16974
09:48:40	8.55	8.56	8.55	-0.15	1	16954
09:48:32	8.55	8.56	8.55	-0.15	10	16953
09:48:28	8.55	8.56	8.55	-0.15	3	16943
09:48:19	8.55	8.56	8.55	-0.15	50	16940
09:48:15	8.55	8.56	8.56	-0.14	1	16890
09:48:05	8.56	8.57	8.56	-0.14	166	16889
09:48:00	8.56	8.57	8.56	-0.14	1	16723
09:47:56	8.55	8.56	8.56	-0.14	1	16722
09:47:54	8.55	8.56	8.56	-0.14	1	16721
09:47:53	8.55	8.57	8.55	-0.15	15	16720
09:47:52	8.55	8.56	8.56	-0.14	21	16705
09:47:46	8.55	8.56	8.56	-0.14	6	16684
09:47:45	8.55	8.56	8.56	-0.14	95	16678
09:47:37	8.55	8.56	8.55	-0.15	1	16583
09:47:32	8.54	8.55	8.55	-0.15	11	16582
09:47:19	8.54	8.56	8.56	-0.14	6	16571
09:47:14	8.55	8.56	8.55	-0.15	15	16565
09:47:10	8.55	8.56	8.55	-0.15	15	16550
09:46:55	8.56	8.57	8.56	-0.14	66	16535
09:46:54	8.55	8.56	8.56	-0.14	34	16469
09:46:52	8.55	8.56	8.56	-0.14	1	16435
09:46:51	8.55	8.56	8.56	-0.14	25	16434
09:46:47	8.55	8.56	8.56	-0.14	210	16409
09:46:44	8.55	8.56	8.55	-0.15	10	16199
09:46:41	8.55	8.56	8.55	-0.15	4	16189
09:46:40	8.54	8.55	8.55	-0.15	30	16185
09:46:39	8.54	8.55	8.55	-0.15	5	16155
09:46:35	8.54	8.55	8.55	-0.15	5	16150
09:46:31	8.54	8.55	8.55	-0.15	10	16145
09:46:27	8.54	8.55	8.55	-0.15	20	16135
09:46:24	8.54	8.55	8.55	-0.15	10	16115
09:46:17	8.53	8.55	8.53	-0.17	20	16105
09:46:16	8.54	8.55	8.55	-0.15	38	16085
09:46:15	8.53	8.54	8.54	-0.16	228	16047
09:46:13	8.53	8.54	8.53	-0.17	33	15819
09:46:05	8.52	8.53	8.53	-0.17	50	15786
09:46:00	8.52	8.53	8.53	-0.17	51	15736
09:45:46	8.52	8.53	8.53	-0.17	19	15685
09:45:31	8.53	8.54	8.53	-0.17	99	15666
09:45:30	8.53	8.54	8.53	-0.17	336	15567
09:45:30	8.52	8.53	8.53	-0.17	64	15231
09:45:29	8.52	8.53	8.53	-0.17	10	15167
09:45:23	8.52	8.53	8.52	-0.18	20	15157
09:45:10	8.51	8.52	8.52	-0.18	2	15137
09:45:05	8.51	8.52	8.52	-0.18	2	15135
09:45:00	8.52	8.53	8.52	-0.18	172	15133
09:44:47	8.52	8.53	8.52	-0.18	337	14961
09:44:19	8.51	8.53	8.51	-0.19	6	14624
09:44:18	8.51	8.52	8.52	-0.18	109	14618
09:44:15	8.51	8.52	8.52	-0.18	1	14509
09:44:09	8.50	8.51	8.51	-0.19	1	14508
09:44:07	8.50	8.51	8.51	-0.19	1	14507
09:44:00	8.50	8.51	8.50	-0.20	3	14506
09:43:30	8.50	8.51	8.50	-0.20	18	14503
09:42:27	8.50	8.51	8.50	-0.20	1	14485
09:42:18	8.50	8.51	8.50	-0.20	5	14484
09:42:02	8.50	8.51	8.50	-0.20	11	14479
09:42:00	8.51	8.52	8.51	-0.19	20	14468
09:41:50	8.52	8.53	8.52	-0.18	2	14448
09:41:30	8.52	8.53	8.52	-0.18	15	14446
09:41:24	8.52	8.53	8.52	-0.18	5	14431
09:41:22	8.51	8.52	8.52	-0.18	52	14426
09:41:18	8.50	8.51	8.51	-0.19	2	14374
09:40:57	8.51	8.52	8.51	-0.19	30	14372
09:40:53	8.51	8.52	8.52	-0.18	1	14342
09:40:21	8.50	8.51	8.51	-0.19	6	14341
09:40:14	8.50	8.51	8.51	-0.19	1	14335
09:40:05	8.49	8.51	8.51	-0.19	10	14334
09:39:58	8.51	8.52	8.51	-0.19	28	14324
09:39:43	8.50	8.51	8.51	-0.19	11	14296
09:39:39	8.49	8.50	8.50	-0.20	21	14285
09:39:26	8.49	8.50	8.49	-0.21	3	14264
09:39:26	8.49	8.50	8.49	-0.21	5	14261
09:38:45	8.49	8.50	8.49	-0.21	10	14256
09:38:44	8.49	8.50	8.49	-0.21	2	14246
09:38:36	8.49	8.50	8.50	-0.20	2	14244
09:38:29	8.49	8.50	8.50	-0.20	15	14242
09:38:04	8.48	8.49	8.49	-0.21	30	14227
09:37:52	8.49	8.50	8.49	-0.21	1	14197
09:37:40	8.48	8.49	8.48	-0.22	17	14196
09:37:27	8.48	8.49	8.49	-0.21	110	14179
09:37:24	8.48	8.49	8.49	-0.21	30	14069
09:37:24	8.48	8.49	8.49	-0.21	4	14039
09:37:21	8.48	8.49	8.48	-0.22	190	14035
09:37:02	8.49	8.50	8.49	-0.21	10	13845
09:36:26	8.47	8.48	8.48	-0.22	5	13835
09:36:24	8.48	8.49	8.48	-0.22	42	13830
09:36:17	8.48	8.49	8.49	-0.21	1	13788
09:36:12	8.49	8.50	8.50	-0.20	5	13787
09:36:11	8.49	8.50	8.49	-0.21	17	13782
09:36:03	8.49	8.50	8.49	-0.21	3	13765
09:36:00	8.50	8.51	8.50	-0.20	4	13762
09:35:57	8.50	8.51	8.51	-0.19	10	13758
09:35:56	8.50	8.51	8.51	-0.19	1	13748
09:35:45	8.50	8.51	8.51	-0.19	10	13747
09:35:45	8.50	8.51	8.51	-0.19	10	13737
09:35:42	8.50	8.51	8.51	-0.19	1	13727
09:35:32	8.51	8.52	8.51	-0.19	1	13726
09:35:31	8.50	8.51	8.51	-0.19	10	13725
09:35:30	8.51	8.52	8.52	-0.18	3	13715
09:35:25	8.51	8.52	8.52	-0.18	2	13712
09:35:17	8.50	8.51	8.51	-0.19	6	13710
09:35:11	8.50	8.51	8.51	-0.19	3	13704
09:35:05	8.50	8.51	8.51	-0.19	10	13701
09:34:58	8.51	8.52	8.51	-0.19	1	13691
09:34:56	8.50	8.51	8.51	-0.19	90	13690
09:34:30	8.48	8.49	8.49	-0.21	8	13600
09:34:27	8.48	8.49	8.49	-0.21	2	13592
09:34:05	8.48	8.49	8.49	-0.21	59	13590
09:34:04	8.47	8.49	8.49	-0.21	30	13531
09:34:03	8.48	8.49	8.48	-0.22	39	13501
09:34:00	8.49	8.50	8.49	-0.21	12	13462
09:33:59	8.49	8.50	8.49	-0.21	2	13450
09:33:58	8.49	8.50	8.50	-0.20	10	13448
09:33:48	8.49	8.50	8.50	-0.20	6	13438
09:33:48	8.49	8.50	8.49	-0.21	1	13432
09:33:44	8.48	8.49	8.49	-0.21	2	13431
09:33:24	8.49	8.50	8.49	-0.21	25	13429
09:33:10	8.49	8.50	8.50	-0.20	12	13404
09:33:08	8.49	8.50	8.50	-0.20	3	13392
09:33:04	8.49	8.50	8.49	-0.21	20	13389
09:33:03	8.50	8.51	8.50	-0.20	16	13369
09:33:01	8.49	8.50	8.50	-0.20	1	13353
09:32:44	8.49	8.50	8.50	-0.20	3	13352
09:32:43	8.49	8.50	8.50	-0.20	10	13349
09:32:37	8.50	8.51	8.50	-0.20	15	13339
09:32:25	8.50	8.51	8.51	-0.19	5	13324
09:32:18	8.51	8.52	8.51	-0.19	50	13319
09:32:10	8.51	8.52	8.51	-0.19	5	13269
09:32:10	8.50	8.51	8.51	-0.19	13	13264
09:32:09	8.50	8.51	8.50	-0.20	4	13251
09:32:02	8.49	8.50	8.50	-0.20	166	13247
09:31:59	8.49	8.50	8.49	-0.21	10	13081
09:31:54	8.49	8.50	8.49	-0.21	11	13071
09:31:42	8.48	8.49	8.49	-0.21	5	13060
09:31:40	8.48	8.49	8.49	-0.21	10	13055
09:31:38	8.48	8.49	8.49	-0.21	10	13045
09:31:37	8.49	8.50	8.49	-0.21	13	13035
09:31:31	8.49	8.50	8.50	-0.20	20	13022
09:31:31	8.49	8.50	8.50	-0.20	166	13002
09:31:30	8.50	8.51	8.50	-0.20	3	12836
09:31:22	8.49	8.50	8.50	-0.20	5	12833
09:31:02	8.49	8.50	8.49	-0.21	1	12828
09:31:00	8.49	8.50	8.49	-0.21	4	12827
09:30:52	8.49	8.51	8.51	-0.19	1	12823
09:30:44	8.51	8.52	8.51	-0.19	6	12822
09:30:44	8.51	8.52	8.52	-0.18	5	12816
09:30:40	8.50	8.51	8.50	-0.20	1	12811
09:30:35	8.51	8.52	8.51	-0.19	1	12810
09:30:32	8.50	8.51	8.51	-0.19	1	12809
09:30:24	8.49	8.50	8.50	-0.20	296	12808
09:30:23	8.48	8.49	8.49	-0.21	70	12512
09:30:23	8.47	8.48	8.48	-0.22	11	12442
09:30:17	8.45	8.46	8.46	-0.24	100	12431
09:30:01	8.44	8.45	8.45	-0.25	88	12331
09:30:01	8.44	8.45	8.45	-0.25	190	12243
09:29:51	8.44	8.45	8.45	-0.25	100	12053
09:29:48	8.44	8.45	8.45	-0.25	5	11953
09:29:34	8.44	8.45	8.45	-0.25	50	11948
09:29:10	8.43	8.44	8.44	-0.26	3	11898
09:29:05	8.44	8.45	8.44	-0.26	12	11895
09:28:17	8.44	8.45	8.44	-0.26	1	11883
09:28:15	8.44	8.45	8.44	-0.26	100	11882
09:27:57	8.43	8.44	8.44	-0.26	2	11782
09:27:36	8.44	8.45	8.44	-0.26	41	11780
09:27:29	8.44	8.45	8.45	-0.25	10	11739
09:27:23	8.44	8.45	8.45	-0.25	10	11729
09:27:23	8.44	8.45	8.45	-0.25	60	11719
09:27:18	8.44	8.45	8.45	-0.25	1	11659
09:26:48	8.44	8.45	8.45	-0.25	1	11658
09:26:43	8.44	8.45	8.45	-0.25	5	11657
09:26:30	8.44	8.45	8.45	-0.25	5	11652
09:26:29	8.44	8.45	8.45	-0.25	6	11647
09:26:25	8.44	8.45	8.45	-0.25	3	11641
09:26:18	8.44	8.45	8.44	-0.26	10	11638
09:26:08	8.44	8.45	8.45	-0.25	3	11628
09:26:06	8.44	8.45	8.45	-0.25	5	11625
09:25:58	8.44	8.45	8.45	-0.25	2	11620
09:25:57	8.44	8.45	8.44	-0.26	8	11618
09:25:17	8.44	8.45	8.44	-0.26	1	11610
09:25:14	8.43	8.45	8.43	-0.27	18	11609
09:25:03	8.44	8.45	8.44	-0.26	10	11591
09:24:52	8.43	8.44	8.44	-0.26	43	11581
09:24:42	8.43	8.44	8.43	-0.27	10	11538
09:24:30	8.42	8.43	8.43	-0.27	76	11528
09:24:28	8.42	8.43	8.43	-0.27	2	11452
09:24:24	8.42	8.43	8.43	-0.27	5	11450
09:24:20	8.42	8.43	8.43	-0.27	4	11445
09:24:16	8.42	8.43	8.43	-0.27	20	11441
09:24:16	8.43	8.44	8.43	-0.27	43	11421
09:24:06	8.43	8.44	8.44	-0.26	50	11378
09:24:05	8.43	8.44	8.44	-0.26	1	11328
09:23:59	8.43	8.44	8.44	-0.26	10	11327
09:23:48	8.43	8.44	8.44	-0.26	20	11317
09:23:47	8.43	8.44	8.44	-0.26	3	11297
09:23:42	8.44	8.45	8.44	-0.26	82	11294
09:23:41	8.44	8.45	8.44	-0.26	50	11212
09:23:39	8.44	8.45	8.44	-0.26	2	11162
09:23:36	8.44	8.45	8.45	-0.25	2	11160
09:23:35	8.44	8.45	8.45	-0.25	1	11158
09:23:32	8.44	8.45	8.45	-0.25	1	11157
09:23:28	8.44	8.45	8.45	-0.25	10	11156
09:23:25	8.44	8.45	8.45	-0.25	1	11146
09:23:08	8.44	8.45	8.45	-0.25	1	11145
09:23:03	8.44	8.45	8.45	-0.25	3	11144
09:23:01	8.44	8.45	8.45	-0.25	1	11141
09:22:56	8.44	8.45	8.45	-0.25	5	11140
09:22:55	8.44	8.45	8.45	-0.25	7	11135
09:22:53	8.44	8.45	8.45	-0.25	2	11128
09:22:53	8.44	8.45	8.45	-0.25	5	11126
09:22:44	8.44	8.45	8.45	-0.25	1	11121
09:22:42	8.44	8.45	8.45	-0.25	2	11120
09:22:42	8.44	8.45	8.45	-0.25	1	11118
09:22:23	8.45	8.46	8.45	-0.25	2	11117
09:22:16	8.45	8.46	8.46	-0.24	1	11115
09:22:10	8.43	8.44	8.44	-0.26	61	11114
09:22:10	8.43	8.44	8.43	-0.27	100	11053
09:22:09	8.43	8.44	8.44	-0.26	100	10953
09:22:08	8.43	8.44	8.44	-0.26	10	10853
09:22:06	8.43	8.44	8.44	-0.26	5	10843
09:22:04	8.43	8.44	8.44	-0.26	1	10838
09:22:04	8.44	8.46	8.44	-0.26	123	10837
09:22:00	8.45	8.46	8.45	-0.25	3	10714
09:21:52	8.44	8.46	8.44	-0.26	499	10711
09:21:46	8.44	8.45	8.45	-0.25	10	10212
09:21:46	8.45	8.46	8.45	-0.25	10	10202
09:21:21	8.44	8.46	8.44	-0.26	5	10192
09:21:07	8.43	8.44	8.44	-0.26	129	10187
09:20:55	8.42	8.43	8.43	-0.27	22	10058
09:20:55	8.43	8.44	8.43	-0.27	10	10036
09:20:52	8.43	8.44	8.43	-0.27	6	10026
09:20:40	8.42	8.43	8.43	-0.27	16	10020
09:20:40	8.43	8.44	8.43	-0.27	16	10004
09:20:24	8.42	8.43	8.43	-0.27	1	9988
09:20:22	8.42	8.44	8.42	-0.28	10	9987
09:20:22	8.43	8.44	8.43	-0.27	232	9977
09:20:21	8.43	8.44	8.44	-0.26	1	9745
09:20:20	8.43	8.44	8.43	-0.27	10	9744
09:20:14	8.43	8.44	8.44	-0.26	9	9734
09:20:13	8.43	8.44	8.43	-0.27	2	9725
09:20:12	8.43	8.44	8.44	-0.26	2	9723
09:20:06	8.43	8.44	8.44	-0.26	5	9721
09:20:03	8.43	8.44	8.44	-0.26	1	9716
09:20:02	8.43	8.44	8.44	-0.26	5	9715
09:20:01	8.43	8.44	8.44	-0.26	3	9710
09:19:52	8.44	8.45	8.44	-0.26	8	9707
09:19:28	8.43	8.44	8.44	-0.26	4	9699
09:19:21	8.43	8.44	8.44	-0.26	10	9695
09:19:21	8.43	8.44	8.44	-0.26	20	9685
09:19:09	8.43	8.44	8.44	-0.26	1	9665
09:19:07	8.43	8.44	8.44	-0.26	8	9664
09:19:06	8.43	8.44	8.44	-0.26	18	9656
09:19:05	8.43	8.44	8.44	-0.26	30	9638
09:19:01	8.43	8.44	8.44	-0.26	34	9608
09:19:00	8.43	8.44	8.44	-0.26	10	9574
09:18:55	8.43	8.44	8.44	-0.26	1	9564
09:18:51	8.42	8.44	8.44	-0.26	1	9563
09:18:50	8.42	8.44	8.44	-0.26	3	9562
09:18:49	8.42	8.43	8.43	-0.27	1	9559
09:18:49	8.43	8.44	8.43	-0.27	50	9558
09:18:38	8.43	8.44	8.44	-0.26	5	9508
09:18:33	8.43	8.44	8.43	-0.27	5	9503
09:18:31	8.43	8.44	8.44	-0.26	2	9498
09:18:25	8.42	8.44	8.44	-0.26	15	9496
09:18:25	8.42	8.44	8.42	-0.28	5	9481
09:18:24	8.43	8.44	8.42	-0.28	3	9476
09:18:24	8.43	8.44	8.43	-0.27	1	9473
09:18:19	8.43	8.44	8.42	-0.28	7	9472
09:18:19	8.43	8.44	8.43	-0.27	3	9465
09:18:19	8.42	8.43	8.43	-0.27	2	9462
09:18:11	8.42	8.43	8.42	-0.28	10	9460
09:18:03	8.42	8.43	8.42	-0.28	10	9450
09:17:55	8.42	8.43	8.41	-0.29	52	9440
09:17:55	8.42	8.43	8.42	-0.28	28	9388
09:17:54	8.41	8.42	8.42	-0.28	2	9360
09:17:54	8.41	8.42	8.42	-0.28	2	9358
09:17:52	8.41	8.42	8.42	-0.28	1	9356
09:17:52	8.41	8.42	8.42	-0.28	2	9355
09:17:50	8.41	8.42	8.42	-0.28	1	9353
09:17:48	8.41	8.42	8.41	-0.29	100	9352
09:17:48	8.41	8.42	8.41	-0.29	37	9252
09:17:47	8.41	8.42	8.41	-0.29	100	9215
09:17:47	8.41	8.42	8.42	-0.28	1	9115
09:17:46	8.41	8.42	8.42	-0.28	2	9114
09:17:45	8.41	8.42	8.42	-0.28	15	9112
09:17:45	8.41	8.42	8.42	-0.28	10	9097
09:17:44	8.41	8.42	8.42	-0.28	1	9087
09:17:43	8.41	8.42	8.42	-0.28	1	9086
09:17:41	8.41	8.42	8.42	-0.28	1	9085
09:17:39	8.41	8.42	8.42	-0.28	1	9084
09:17:39	8.41	8.42	8.42	-0.28	10	9083
09:17:38	8.41	8.42	8.42	-0.28	50	9073
09:17:38	8.41	8.42	8.41	-0.29	1	9023
09:17:37	8.41	8.42	8.42	-0.28	20	9022
09:17:37	8.41	8.42	8.42	-0.28	5	9002
09:17:29	8.41	8.42	8.42	-0.28	10	8997
09:17:28	8.41	8.42	8.42	-0.28	1	8987
09:17:28	8.42	8.43	8.42	-0.28	5	8986
09:17:28	8.41	8.42	8.42	-0.28	95	8981
09:17:27	8.41	8.42	8.42	-0.28	5	8886
09:17:23	8.41	8.42	8.42	-0.28	5	8881
09:17:23	8.41	8.42	8.42	-0.28	5	8876
09:17:21	8.40	8.42	8.42	-0.28	50	8871
09:17:21	8.40	8.42	8.42	-0.28	1	8821
09:17:20	8.41	8.42	8.41	-0.29	56	8820
09:17:20	8.41	8.42	8.41	-0.29	100	8764
09:17:20	8.41	8.42	8.41	-0.29	100	8664
09:17:19	8.41	8.42	8.42	-0.28	1	8564
09:17:19	8.41	8.42	8.42	-0.28	10	8563
09:17:14	8.42	8.43	8.42	-0.28	91	8553
09:17:13	8.42	8.43	8.43	-0.27	10	8462
09:17:11	8.42	8.43	8.43	-0.27	5	8452
09:17:10	8.42	8.43	8.43	-0.27	1	8447
09:17:10	8.42	8.43	8.42	-0.28	2	8446
09:17:04	8.42	8.43	8.42	-0.28	41	8444
09:16:58	8.41	8.44	8.41	-0.29	5	8403
09:16:56	8.41	8.42	8.42	-0.28	1	8398
09:16:54	8.41	8.43	8.41	-0.29	2	8397
09:16:54	8.41	8.42	8.42	-0.28	10	8395
09:16:53	8.41	8.42	8.42	-0.28	84	8385
09:16:53	8.41	8.42	8.42	-0.28	1	8301
09:16:52	8.42	8.44	8.42	-0.28	15	8300
09:16:52	8.42	8.44	8.42	-0.28	5	8285
09:16:51	8.41	8.42	8.42	-0.28	50	8280
09:16:51	8.41	8.42	8.42	-0.28	2	8230
09:16:51	8.41	8.42	8.42	-0.28	10	8228
09:16:48	8.41	8.42	8.42	-0.28	1	8218
09:16:47	8.41	8.42	8.42	-0.28	3	8217
09:16:47	8.42	8.44	8.42	-0.28	2	8214
09:16:46	8.41	8.44	8.44	-0.26	1	8212
09:16:43	8.41	8.42	8.41	-0.29	5	8211
09:16:43	8.41	8.42	8.42	-0.28	1	8206
09:16:43	8.41	8.42	8.42	-0.28	5	8205
09:16:41	8.43	8.44	8.43	-0.27	8	8200
09:16:40	8.41	8.43	8.43	-0.27	2	8192
09:16:40	8.41	8.42	8.42	-0.28	1	8190
09:16:39	8.41	8.42	8.42	-0.28	26	8189
09:16:39	8.42	8.43	8.42	-0.28	74	8163
09:16:39	8.42	8.43	8.43	-0.27	1	8089
09:16:39	8.42	8.43	8.42	-0.28	1	8088
09:16:39	8.43	8.44	8.43	-0.27	7	8087
09:16:39	8.42	8.43	8.43	-0.27	3	8080
09:16:39	8.42	8.43	8.42	-0.28	3	8077
09:16:38	8.42	8.44	8.42	-0.28	100	8074
09:16:38	8.43	8.44	8.42	-0.28	56	7974
09:16:38	8.43	8.44	8.43	-0.27	44	7918
09:16:38	8.44	8.45	8.44	-0.26	62	7874
09:16:38	8.44	8.45	8.45	-0.25	1	7812
09:16:36	8.44	8.45	8.45	-0.25	10	7811
09:16:35	8.44	8.45	8.45	-0.25	5	7801
09:16:33	8.44	8.45	8.45	-0.25	10	7796
09:16:32	8.44	8.45	8.45	-0.25	1	7786
09:16:32	8.44	8.45	8.45	-0.25	10	7785
09:16:31	8.44	8.45	8.45	-0.25	10	7775
09:16:31	8.44	8.45	8.44	-0.26	12	7765
09:16:31	8.44	8.45	8.45	-0.25	1	7753
09:16:31	8.45	8.47	8.45	-0.25	162	7752
09:16:31	8.46	8.47	8.46	-0.24	15	7590
09:16:31	8.47	8.49	8.47	-0.23	64	7575
09:16:26	8.47	8.48	8.48	-0.22	20	7511
09:16:25	8.47	8.48	8.48	-0.22	5	7491
09:16:22	8.45	8.46	8.46	-0.24	48	7486
09:16:22	8.47	8.48	8.46	-0.24	52	7438
09:16:22	8.47	8.48	8.47	-0.23	4	7386
09:16:21	8.47	8.48	8.48	-0.22	2	7382
09:16:19	8.46	8.48	8.48	-0.22	2	7380
09:16:17	8.46	8.47	8.47	-0.23	2	7378
09:16:15	8.46	8.47	8.47	-0.23	2	7376
09:16:12	8.46	8.48	8.48	-0.22	2	7374
09:16:04	8.45	8.46	8.46	-0.24	1	7372
09:16:03	8.51	8.53	8.46	-0.24	34	7371
09:16:03	8.51	8.53	8.47	-0.23	6	7337
09:16:03	8.51	8.53	8.50	-0.20	2	7331
09:16:03	8.51	8.53	8.51	-0.19	2	7329
09:16:02	8.51	8.52	8.52	-0.18	5	7327
09:16:01	8.52	8.54	8.52	-0.18	2	7322
09:16:01	8.52	8.53	8.53	-0.17	1	7320
09:15:43	8.48	8.55	8.46	-0.24	9	7319
09:15:43	8.48	8.55	8.48	-0.22	1	7310
09:15:40	8.46	8.47	8.47	-0.23	5	7309
09:15:37	8.47	8.48	8.47	-0.23	150	7304
09:15:37	8.47	8.49	8.47	-0.23	150	7154
09:15:37	8.47	8.49	8.49	-0.21	2	7004
09:15:36	8.46	8.47	8.47	-0.23	2	7002
09:15:36	8.46	8.47	8.47	-0.23	10	7000
09:15:36	8.47	8.48	8.47	-0.23	27	6990
09:15:36	8.48	8.49	8.48	-0.22	1	6963
09:15:33	8.47	8.48	8.47	-0.23	4	6962
09:15:31	8.47	8.48	8.48	-0.22	1	6958
09:15:31	8.47	8.48	8.48	-0.22	5	6957
09:15:30	8.46	8.48	8.48	-0.22	1	6952
09:15:28	8.46	8.47	8.48	-0.22	1	6951
09:15:28	8.46	8.47	8.47	-0.23	4	6950
09:15:28	8.46	8.47	8.47	-0.23	1	6946
09:15:27	8.46	8.47	8.46	-0.24	40	6945
09:15:26	8.46	8.47	8.47	-0.23	5	6905
09:15:25	8.46	8.48	8.48	-0.22	1	6900
09:15:25	8.46	8.47	8.47	-0.23	5	6899
09:15:24	8.46	8.47	8.47	-0.23	5	6894
09:15:24	8.46	8.47	8.47	-0.23	3	6889
09:15:23	8.46	8.47	8.47	-0.23	50	6886
09:15:23	8.46	8.47	8.47	-0.23	1	6836
09:15:21	8.46	8.47	8.47	-0.23	5	6835
09:15:20	8.44	8.46	8.46	-0.24	150	6830
09:15:20	8.48	8.49	8.48	-0.22	5	6680
09:15:12	8.44	8.46	8.46	-0.24	57	6675
09:15:12	8.44	8.45	8.45	-0.25	2	6618
09:15:12	8.50	8.55	8.50	-0.20	3	6616
09:15:12	8.44	8.46	8.46	-0.24	2	6613
09:15:12	8.44	8.55	8.44	-0.26	10	6611
09:15:12	8.45	8.46	8.44	-0.26	11	6601
09:15:12	8.45	8.46	8.45	-0.25	391	6590
09:15:12	8.46	8.55	8.46	-0.24	137	6199
09:15:12	8.46	8.55	8.46	-0.24	403	6062
09:15:12	8.48	8.55	8.46	-0.24	135	5659
09:15:12	8.48	8.55	8.47	-0.23	221	5524
09:15:12	8.48	8.55	8.48	-0.22	48	5303
09:15:12	8.48	8.55	8.48	-0.22	2	5255
09:15:12	8.49	8.55	8.48	-0.22	432	5253
09:15:12	8.49	8.55	8.49	-0.21	67	4821
09:15:12	8.50	8.55	8.49	-0.21	205	4754
09:15:12	8.50	8.55	8.50	-0.20	294	4549
09:15:12	8.53	8.55	8.50	-0.20	272	4255
09:15:12	8.53	8.55	8.51	-0.19	193	3983
09:15:12	8.53	8.55	8.52	-0.18	24	3790
09:15:12	8.53	8.55	8.53	-0.17	10	3766
09:15:00	8.52	8.53	8.53	-0.17	5	3756
09:14:59	8.52	8.53	8.53	-0.17	5	3751
09:14:59	8.52	8.53	8.53	-0.17	5	3746
09:14:58	8.52	8.53	8.53	-0.17	5	3741
09:14:57	8.52	8.53	8.53	-0.17	5	3736
09:14:57	8.52	8.53	8.53	-0.17	5	3731
09:14:56	8.52	8.53	8.53	-0.17	5	3726
09:14:56	8.52	8.53	8.53	-0.17	5	3721
09:14:55	8.52	8.53	8.53	-0.17	5	3716
09:14:39	8.51	8.53	8.51	-0.19	42	3711
09:14:39	8.51	8.52	8.52	-0.18	2	3669
09:14:39	8.51	8.52	8.51	-0.19	6	3667
09:14:39	8.52	8.53	8.52	-0.18	3	3661
09:14:38	8.51	8.52	8.52	-0.18	2	3658
09:14:29	8.51	8.52	8.52	-0.18	1	3656
09:14:28	8.51	8.52	8.52	-0.18	5	3655
09:14:24	8.51	8.52	8.52	-0.18	10	3650
09:14:23	8.51	8.52	8.52	-0.18	1	3640
09:14:22	8.51	8.52	8.52	-0.18	3	3639
09:14:17	8.52	8.53	8.52	-0.18	76	3636
09:14:04	8.52	8.53	8.53	-0.17	1	3560
09:13:43	8.51	8.53	8.53	-0.17	5	3559
09:13:43	8.51	8.52	8.51	-0.19	30	3554
09:13:42	8.51	8.52	8.51	-0.19	30	3524
09:13:41	8.51	8.52	8.51	-0.19	30	3494
09:13:41	8.51	8.52	8.52	-0.18	3	3464
09:13:40	8.51	8.52	8.51	-0.19	30	3461
09:13:40	8.51	8.52	8.52	-0.18	1	3431
09:13:37	8.51	8.52	8.51	-0.19	30	3430
09:13:37	8.51	8.52	8.51	-0.19	30	3400
09:13:37	8.51	8.52	8.51	-0.19	30	3370
09:13:36	8.51	8.53	8.51	-0.19	30	3340
09:13:35	8.52	8.53	8.52	-0.18	232	3310
09:13:35	8.52	8.53	8.52	-0.18	10	3078
09:13:35	8.52	8.53	8.52	-0.18	30	3068
09:13:29	8.52	8.53	8.52	-0.18	10	3038
09:13:29	8.52	8.53	8.52	-0.18	30	3028
09:13:17	8.52	8.53	8.53	-0.17	10	2998
09:13:13	8.52	8.53	8.53	-0.17	5	2988
09:13:05	8.52	8.53	8.53	-0.17	2	2983
09:13:01	8.52	8.53	8.53	-0.17	5	2981
09:13:00	8.52	8.53	8.53	-0.17	5	2976
09:13:00	8.52	8.53	8.52	-0.18	5	2971
09:12:56	8.52	8.53	8.53	-0.17	3	2966
09:12:49	8.52	8.53	8.53	-0.17	5	2963
09:12:47	8.52	8.53	8.53	-0.17	1	2958
09:12:42	8.52	8.53	8.53	-0.17	5	2957
09:12:40	8.52	8.53	8.53	-0.17	10	2952
09:12:27	8.52	8.53	8.53	-0.17	5	2942
09:12:27	8.52	8.53	8.53	-0.17	1	2937
09:12:21	8.52	8.53	8.53	-0.17	5	2936
09:12:20	8.52	8.53	8.53	-0.17	1	2931
09:12:20	8.52	8.53	8.52	-0.18	6	2930
09:12:19	8.52	8.53	8.52	-0.18	90	2924
09:12:13	8.52	8.53	8.52	-0.18	8	2834
09:12:13	8.52	8.53	8.52	-0.18	18	2826
09:12:13	8.52	8.53	8.53	-0.17	2	2808
09:12:07	8.52	8.53	8.53	-0.17	5	2806
09:12:05	8.52	8.53	8.53	-0.17	2	2801
09:12:04	8.53	8.54	8.53	-0.17	275	2799
09:11:43	8.54	8.55	8.54	-0.16	9	2524
09:11:41	8.53	8.54	8.54	-0.16	1	2515
09:11:37	8.53	8.54	8.54	-0.16	5	2514
09:11:31	8.53	8.54	8.54	-0.16	1	2509
09:11:27	8.53	8.54	8.53	-0.17	39	2508
09:11:27	8.53	8.54	8.53	-0.17	5	2469
09:11:21	8.53	8.54	8.54	-0.16	3	2464
09:10:49	8.54	8.55	8.54	-0.16	21	2461
09:10:42	8.54	8.55	8.54	-0.16	50	2440
09:10:26	8.54	8.55	8.54	-0.16	12	2390
09:10:08	8.54	8.55	8.55	-0.15	10	2378
09:09:41	8.53	8.55	8.55	-0.15	100	2368
09:09:34	8.54	8.55	8.54	-0.16	4	2268
09:09:27	8.54	8.55	8.54	-0.16	2	2264
09:09:08	8.54	8.55	8.54	-0.16	1	2262
09:09:06	8.54	8.55	8.54	-0.16	1	2261
09:09:05	8.54	8.55	8.54	-0.16	2	2260
09:09:01	8.54	8.55	8.54	-0.16	1	2258
09:08:37	8.54	8.55	8.54	-0.16	2	2257
09:08:22	8.54	8.55	8.54	-0.16	136	2255
09:08:22	8.54	8.55	8.54	-0.16	111	2119
09:08:21	8.54	8.55	8.54	-0.16	8	2008
09:07:48	8.54	8.55	8.55	-0.15	3	2000
09:07:46	8.54	8.55	8.55	-0.15	5	1997
09:07:41	8.54	8.55	8.55	-0.15	5	1992
09:07:15	8.54	8.55	8.55	-0.15	5	1987
09:07:10	8.54	8.55	8.55	-0.15	10	1982
09:07:05	8.54	8.55	8.55	-0.15	5	1972
09:06:46	8.54	8.55	8.55	-0.15	1	1967
09:06:40	8.54	8.55	8.55	-0.15	1	1966
09:06:32	8.53	8.55	8.55	-0.15	10	1965
09:06:30	8.54	8.55	8.54	-0.16	65	1955
09:06:30	8.54	8.55	8.54	-0.16	8	1890
09:06:28	8.54	8.55	8.54	-0.16	30	1882
09:06:06	8.54	8.55	8.54	-0.16	7	1852
09:05:37	8.54	8.55	8.54	-0.16	1	1845
09:05:24	8.53	8.55	8.53	-0.17	10	1844
09:05:16	8.53	8.55	8.53	-0.17	5	1834
09:04:36	8.53	8.55	8.53	-0.17	44	1829
09:04:36	8.53	8.55	8.53	-0.17	200	1785
09:04:36	8.54	8.55	8.54	-0.16	5	1585
09:04:35	8.54	8.55	8.54	-0.16	1	1580
09:04:33	8.54	8.55	8.54	-0.16	3	1579
09:04:33	8.53	8.54	8.54	-0.16	2	1576
09:04:30	8.53	8.54	8.54	-0.16	1	1574
09:04:25	8.54	8.55	8.54	-0.16	97	1573
09:04:23	8.54	8.55	8.55	-0.15	1	1476
09:04:02	8.54	8.55	8.55	-0.15	9	1475
09:04:01	8.54	8.55	8.54	-0.16	100	1466
09:03:59	8.54	8.55	8.55	-0.15	1	1366
09:03:58	8.54	8.55	8.55	-0.15	5	1365
09:03:57	8.54	8.55	8.55	-0.15	15	1360
09:03:55	8.54	8.55	8.55	-0.15	1	1345
09:03:54	8.54	8.55	8.55	-0.15	20	1344
09:03:52	8.54	8.55	8.55	-0.15	1	1324
09:03:51	8.55	8.56	8.55	-0.15	10	1323
09:03:49	8.55	8.56	8.56	-0.14	2	1313
09:03:44	8.55	8.56	8.54	-0.16	2	1311
09:03:44	8.55	8.56	8.55	-0.15	28	1309
09:03:41	8.54	8.55	8.55	-0.15	177	1281
09:03:41	8.54	8.55	8.55	-0.15	3	1104
09:03:41	8.54	8.55	8.55	-0.15	10	1101
09:03:40	8.54	8.55	8.55	-0.15	1	1091
09:03:31	8.54	8.55	8.55	-0.15	2	1090
09:03:30	8.54	8.55	8.55	-0.15	2	1088
09:03:28	8.54	8.55	8.55	-0.15	1	1086
09:03:19	8.54	8.55	8.55	-0.15	2	1085
09:03:15	8.54	8.55	8.55	-0.15	1	1083
09:03:15	8.54	8.55	8.55	-0.15	10	1082
09:03:15	8.54	8.55	8.55	-0.15	1	1072
09:03:13	8.54	8.55	8.55	-0.15	50	1071
09:03:11	8.54	8.55	8.55	-0.15	10	1021
09:03:08	8.54	8.55	8.55	-0.15	5	1011
09:03:07	8.54	8.55	8.55	-0.15	30	1006
09:03:07	8.54	8.55	8.55	-0.15	1	976
09:03:05	8.54	8.55	8.55	-0.15	5	975
09:03:02	8.54	8.55	8.55	-0.15	10	970
09:03:01	8.54	8.55	8.55	-0.15	1	960
09:03:00	8.54	8.55	8.55	-0.15	1	959
09:02:51	8.54	8.55	8.55	-0.15	1	958
09:02:47	8.54	8.55	8.54	-0.16	35	957
09:02:45	8.54	8.55	8.54	-0.16	5	922
09:02:33	8.54	8.55	8.54	-0.16	5	917
09:02:27	8.53	8.54	8.54	-0.16	13	912
09:02:27	8.53	8.54	8.54	-0.16	5	899
09:02:27	8.54	8.55	8.54	-0.16	2	894
09:02:23	8.53	8.54	8.54	-0.16	8	892
09:02:22	8.53	8.54	8.54	-0.16	1	884
09:02:21	8.53	8.54	8.54	-0.16	1	883
09:02:20	8.53	8.54	8.54	-0.16	10	882
09:02:19	8.53	8.54	8.54	-0.16	3	872
09:02:17	8.53	8.54	8.54	-0.16	3	869
09:02:15	8.53	8.54	8.54	-0.16	2	866
09:02:14	8.54	8.55	8.54	-0.16	58	864
09:02:09	8.54	8.55	8.55	-0.15	2	806
09:02:05	8.54	8.55	8.55	-0.15	2	804
09:01:53	8.54	8.55	8.55	-0.15	10	802
09:01:48	8.54	8.55	8.55	-0.15	50	792
09:01:46	8.54	8.55	8.54	-0.16	2	742
09:01:38	8.54	8.55	8.53	-0.17	52	740
09:01:38	8.54	8.55	8.54	-0.16	48	688
09:01:24	8.53	8.54	8.54	-0.16	5	640
09:01:23	8.53	8.54	8.54	-0.16	10	635
09:01:22	8.53	8.54	8.54	-0.16	30	625
09:01:21	8.53	8.54	8.54	-0.16	2	595
09:01:20	8.53	8.54	8.54	-0.16	1	593
09:01:18	8.53	8.54	8.54	-0.16	5	592
09:01:18	8.53	8.54	8.54	-0.16	5	587
09:01:14	8.53	8.54	8.54	-0.16	2	582
09:01:13	8.53	8.54	8.54	-0.16	2	580
09:01:12	8.53	8.54	8.54	-0.16	2	578
09:01:11	8.53	8.54	8.54	-0.16	5	576
09:01:08	8.53	8.54	8.54	-0.16	1	571
09:00:58	8.53	8.55	8.53	-0.17	4	570
09:00:58	8.54	8.55	8.53	-0.17	3	566
09:00:58	8.54	8.55	8.54	-0.16	5	563
09:00:54	8.54	8.55	8.54	-0.16	60	558
09:00:48	8.54	8.55	8.55	-0.15	5	498
09:00:47	8.55	8.56	8.55	-0.15	16	493
09:00:40	8.55	8.56	8.56	-0.14	3	477
09:00:38	8.55	8.56	8.55	-0.15	50	474
09:00:32	8.56	8.57	8.56	-0.14	11	424
09:00:19	8.55	8.56	8.57	-0.13	7	413
09:00:19	8.55	8.56	8.56	-0.14	3	406
09:00:18	8.56	8.57	8.56	-0.14	97	403
09:00:13	8.56	8.57	8.57	-0.13	1	306
09:00:08	8.57	8.58	8.57	-0.13	12	305
09:00:04	8.57	8.58	8.58	-0.12	1	293
09:00:04	8.57	8.58	8.58	-0.12	10	292
09:00:01	--	--	8.58	-0.12	282	282

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

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)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值2, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$500(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

PChome 購物儲值50, 000元

PChome 購物儲值10, 000元

PChome儲值 20, 000元

AsiaYo首度進軍郵輪市場業績告...

台股重挫547點回測19900點法人...

我的自選股

即時重大訊息

‧台股狂洩台幣爆量重貶1.12角收...
‧全支付烏龍中獎通知惹議通報金...
‧考量國情助壽險業接軌金管會准...

加密貨幣

比特幣BTC	62801.18	-625.03	-0.99%
以太幣ETH	3059.50	-42.10	-1.36%
瑞波幣XRP	0.492478	-0.01	-1.06%
比特幣現金BCH	483.71	-24.21	-4.77%
萊特幣LTC	79.27	1.20	1.53%
卡達幣ADA	0.454086	-0.01	-1.46%
波場幣TRX	0.111210	0.00	-0.29%
恆星幣XLM	0.108823	0.00	1.11%

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。