最新[公告] 世界:公告本公司董事會通過113年第三季合併財務報告熱門[公告] 台境:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

復華香港正2 (00650L) ETF 上市

13.18 ▲+0.49 +3.86% 3.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.49	27,128	13.17	1,842	13.19	499	12.82	13.21	12.60	12.69

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:06:06	13.19	13.20	13.20	+0.51	1	27288
13:06:01	13.18	13.19	13.19	+0.50	2	27287
13:05:59	13.17	13.18	13.18	+0.49	2	27285
13:05:42	13.16	13.17	13.17	+0.48	134	27283
13:05:42	13.17	13.18	13.17	+0.48	16	27149
13:05:10	13.18	13.19	13.18	+0.49	5	27133
13:04:56	13.18	13.20	13.18	+0.49	100	27128
13:04:37	13.20	13.21	13.20	+0.51	3	27028
13:04:34	13.20	13.21	13.21	+0.52	5	27025
13:04:32	13.19	13.20	13.20	+0.51	10	27020
13:04:31	13.19	13.20	13.20	+0.51	5	27010
13:04:09	13.19	13.20	13.20	+0.51	2	27005
13:04:00	13.19	13.20	13.20	+0.51	101	27003
13:03:46	13.19	13.20	13.20	+0.51	154	26902
13:03:43	13.19	13.20	13.20	+0.51	20	26748
13:03:39	13.18	13.20	13.20	+0.51	1	26728
13:03:31	13.18	13.19	13.19	+0.50	10	26727
13:03:28	13.18	13.19	13.19	+0.50	79	26717
13:03:18	13.17	13.18	13.18	+0.49	5	26638
13:02:53	13.13	13.14	13.14	+0.45	2	26633
13:02:33	13.14	13.15	13.14	+0.45	22	26631
13:02:28	13.14	13.15	13.15	+0.46	2	26609
13:02:26	13.15	13.16	13.15	+0.46	2	26607
13:02:20	13.16	13.17	13.16	+0.47	8	26605
13:02:18	13.17	13.18	13.17	+0.48	10	26597
13:02:11	13.18	13.19	13.18	+0.49	1	26587
13:02:11	13.17	13.18	13.18	+0.49	1	26586
13:02:08	13.17	13.18	13.18	+0.49	8	26585
13:02:07	13.17	13.18	13.18	+0.49	1	26577
13:02:04	13.17	13.18	13.17	+0.48	10	26576
13:01:32	13.16	13.17	13.17	+0.48	10	26566
13:01:30	13.16	13.17	13.17	+0.48	32	26556
13:01:09	13.16	13.17	13.17	+0.48	1	26524
13:01:08	13.16	13.18	13.18	+0.49	2	26523
13:00:48	13.17	13.18	13.18	+0.49	1	26521
13:00:45	13.16	13.18	13.18	+0.49	10	26520
13:00:27	13.16	13.18	13.18	+0.49	1	26510
13:00:16	13.17	13.18	13.18	+0.49	88	26509
13:00:15	13.16	13.17	13.17	+0.48	128	26421
13:00:12	13.15	13.16	13.16	+0.47	46	26293
12:59:33	13.14	13.15	13.15	+0.46	1	26247
12:59:14	13.15	13.16	13.15	+0.46	30	26246
12:58:42	13.15	13.16	13.15	+0.46	1	26216
12:58:35	13.15	13.16	13.16	+0.47	70	26215
12:58:31	13.14	13.15	13.15	+0.46	45	26145
12:58:30	13.14	13.15	13.15	+0.46	25	26100
12:58:14	13.14	13.15	13.15	+0.46	31	26075
12:57:25	13.14	13.15	13.15	+0.46	1	26044
12:57:16	13.14	13.15	13.14	+0.45	1	26043
12:57:06	13.14	13.15	13.15	+0.46	5	26042
12:55:52	13.14	13.15	13.14	+0.45	20	26037
12:55:11	13.14	13.15	13.15	+0.46	4	26017
12:54:11	13.14	13.15	13.14	+0.45	10	26013
12:54:02	13.14	13.15	13.14	+0.45	1	26003
12:53:19	13.14	13.15	13.14	+0.45	10	26002
12:51:11	13.14	13.15	13.14	+0.45	10	25992
12:50:49	13.14	13.15	13.14	+0.45	20	25982
12:50:30	13.13	13.14	13.14	+0.45	36	25962
12:48:49	13.13	13.14	13.14	+0.45	3	25926
12:48:04	13.13	13.14	13.13	+0.44	2	25923
12:47:51	13.13	13.14	13.14	+0.45	7	25921
12:47:42	13.13	13.14	13.14	+0.45	5	25914
12:47:25	13.13	13.14	13.14	+0.45	1	25909
12:47:07	13.13	13.14	13.14	+0.45	2	25908
12:46:01	13.13	13.14	13.13	+0.44	10	25906
12:44:49	13.13	13.14	13.14	+0.45	20	25896
12:44:33	13.13	13.14	13.13	+0.44	1	25876
12:44:25	13.13	13.14	13.14	+0.45	10	25875
12:44:25	13.13	13.14	13.14	+0.45	1	25865
12:44:05	13.13	13.14	13.14	+0.45	20	25864
12:43:54	13.13	13.14	13.13	+0.44	3	25844
12:41:16	13.14	13.15	13.14	+0.45	6	25841
12:40:42	13.14	13.15	13.14	+0.45	12	25835
12:40:00	13.14	13.15	13.14	+0.45	1	25823
12:39:45	13.14	13.15	13.14	+0.45	7	25822
12:39:15	13.13	13.14	13.14	+0.45	6	25815
12:38:33	13.14	13.15	13.14	+0.45	1	25809
12:38:24	13.14	13.15	13.14	+0.45	4	25808
12:38:16	13.14	13.15	13.14	+0.45	20	25804
12:37:28	13.14	13.15	13.14	+0.45	1	25784
12:37:18	13.14	13.15	13.14	+0.45	100	25783
12:37:06	13.14	13.15	13.15	+0.46	10	25683
12:36:59	13.14	13.15	13.15	+0.46	10	25673
12:35:28	13.14	13.15	13.15	+0.46	3	25663
12:35:26	13.14	13.15	13.15	+0.46	8	25660
12:35:19	13.15	13.16	13.15	+0.46	46	25652
12:34:36	13.15	13.16	13.16	+0.47	1	25606
12:34:35	13.15	13.16	13.16	+0.47	10	25605
12:34:03	13.15	13.16	13.16	+0.47	1	25595
12:32:55	13.15	13.16	13.16	+0.47	1	25594
12:31:44	13.15	13.16	13.15	+0.46	5	25593
12:31:44	13.15	13.16	13.16	+0.47	10	25588
12:31:42	13.15	13.16	13.16	+0.47	7	25578
12:31:29	13.15	13.16	13.15	+0.46	10	25571
12:31:25	13.15	13.16	13.15	+0.46	4	25561
12:31:12	13.15	13.16	13.15	+0.46	5	25557
12:30:27	13.15	13.16	13.15	+0.46	4	25552
12:28:50	13.16	13.17	13.16	+0.47	7	25548
12:28:45	13.16	13.17	13.16	+0.47	5	25541
12:28:38	13.16	13.17	13.16	+0.47	20	25536
12:28:37	13.16	13.17	13.16	+0.47	5	25516
12:27:50	13.16	13.17	13.16	+0.47	2	25511
12:27:38	13.16	13.17	13.16	+0.47	5	25509
12:26:46	13.15	13.16	13.16	+0.47	81	25504
12:26:36	13.15	13.16	13.16	+0.47	1	25423
12:26:28	13.15	13.16	13.16	+0.47	4	25422
12:26:11	13.15	13.16	13.16	+0.47	1	25418
12:26:07	13.15	13.16	13.16	+0.47	10	25417
12:25:44	13.15	13.16	13.16	+0.47	1	25407
12:25:23	13.15	13.16	13.16	+0.47	1	25406
12:25:16	13.16	13.17	13.16	+0.47	10	25405
12:25:08	13.16	13.17	13.17	+0.48	2	25395
12:24:42	13.16	13.17	13.17	+0.48	5	25393
12:24:10	13.16	13.17	13.17	+0.48	10	25388
12:23:39	13.16	13.17	13.17	+0.48	2	25378
12:22:27	13.16	13.17	13.16	+0.47	2	25376
12:22:21	13.16	13.17	13.16	+0.47	1	25374
12:22:14	13.16	13.17	13.17	+0.48	20	25373
12:21:31	13.16	13.17	13.17	+0.48	1	25353
12:20:40	13.15	13.17	13.15	+0.46	1	25352
12:20:23	13.15	13.17	13.15	+0.46	4	25351
12:20:18	13.15	13.16	13.16	+0.47	2	25347
12:17:32	13.15	13.17	13.17	+0.48	2	25345
12:17:02	13.17	13.18	13.17	+0.48	1	25343
12:16:52	13.15	13.16	13.17	+0.48	9	25342
12:16:52	13.15	13.16	13.16	+0.47	1	25333
12:16:07	13.15	13.16	13.17	+0.48	4	25332
12:16:07	13.15	13.16	13.16	+0.47	1	25328
12:16:06	13.15	13.16	13.15	+0.46	9	25327
12:15:21	13.15	13.16	13.15	+0.46	1	25318
12:14:46	13.15	13.16	13.16	+0.47	2	25317
12:14:36	13.15	13.16	13.16	+0.47	20	25315
12:11:49	13.15	13.16	13.16	+0.47	2	25295
12:11:19	13.15	13.16	13.16	+0.47	3	25293
12:09:57	13.15	13.16	13.16	+0.47	1	25290
12:09:47	13.14	13.15	13.15	+0.46	7	25289
12:09:41	13.14	13.15	13.15	+0.46	2	25282
12:09:20	13.15	13.16	13.15	+0.46	31	25280
12:08:52	13.15	13.16	13.15	+0.46	2	25249
12:08:09	13.15	13.16	13.15	+0.46	9	25247
12:08:00	13.15	13.16	13.16	+0.47	1	25238
12:07:57	13.15	13.16	13.16	+0.47	2	25237
12:07:45	13.15	13.16	13.16	+0.47	10	25235
12:07:36	13.15	13.16	13.15	+0.46	1	25225
12:06:29	13.15	13.16	13.16	+0.47	5	25224
12:06:05	13.15	13.16	13.15	+0.46	2	25219
12:06:00	13.15	13.16	13.15	+0.46	40	25217
12:05:13	13.15	13.16	13.16	+0.47	1	25177
12:05:04	13.15	13.16	13.16	+0.47	1	25176
12:05:04	13.15	13.16	13.16	+0.47	1	25175
12:04:55	13.15	13.16	13.15	+0.46	1	25174
12:04:54	13.15	13.16	13.16	+0.47	10	25173
12:04:35	13.15	13.16	13.16	+0.47	1	25163
12:04:08	13.15	13.16	13.16	+0.47	1	25162
12:03:57	13.15	13.16	13.16	+0.47	10	25161
12:03:53	13.15	13.16	13.15	+0.46	1	25151
12:02:58	13.15	13.16	13.15	+0.46	4	25150
12:02:53	13.15	13.16	13.15	+0.46	3	25146
12:02:36	13.15	13.16	13.15	+0.46	1	25143
12:02:27	13.15	13.16	13.15	+0.46	20	25142
12:01:28	13.15	13.16	13.15	+0.46	2	25122
12:00:22	13.15	13.16	13.15	+0.46	10	25120
11:59:48	13.15	13.16	13.15	+0.46	5	25110
11:59:42	13.15	13.16	13.15	+0.46	1	25105
11:59:35	13.15	13.16	13.15	+0.46	1	25104
11:59:07	13.14	13.15	13.15	+0.46	10	25103
11:58:10	13.14	13.15	13.15	+0.46	1	25093
11:57:53	13.14	13.15	13.15	+0.46	1	25092
11:57:43	13.14	13.15	13.14	+0.45	5	25091
11:57:41	13.14	13.15	13.14	+0.45	11	25086
11:57:33	13.14	13.15	13.14	+0.45	21	25075
11:57:31	13.14	13.15	13.15	+0.46	10	25054
11:57:08	13.13	13.14	13.14	+0.45	5	25044
11:57:06	13.13	13.14	13.13	+0.44	5	25039
11:57:00	13.13	13.14	13.14	+0.45	48	25034
11:56:40	13.14	13.15	13.14	+0.45	2	24986
11:56:30	13.13	13.14	13.14	+0.45	8	24984
11:56:24	13.13	13.14	13.14	+0.45	3	24976
11:56:21	13.13	13.14	13.13	+0.44	20	24973
11:56:18	13.13	13.14	13.13	+0.44	5	24953
11:55:58	13.13	13.14	13.14	+0.45	5	24948
11:55:26	13.13	13.14	13.14	+0.45	15	24943
11:55:21	13.14	13.15	13.14	+0.45	5	24928
11:55:12	13.14	13.15	13.14	+0.45	2	24923
11:54:50	13.14	13.15	13.14	+0.45	5	24921
11:54:41	13.14	13.15	13.15	+0.46	30	24916
11:54:29	13.14	13.15	13.14	+0.45	1	24886
11:54:25	13.13	13.14	13.14	+0.45	1	24885
11:54:21	13.13	13.14	13.14	+0.45	1	24884
11:54:11	13.14	13.15	13.14	+0.45	2	24883
11:54:06	13.13	13.14	13.14	+0.45	8	24881
11:53:53	13.13	13.14	13.14	+0.45	1	24873
11:53:46	13.14	13.15	13.14	+0.45	13	24872
11:53:43	13.14	13.15	13.14	+0.45	2	24859
11:52:38	13.14	13.15	13.15	+0.46	12	24857
11:52:10	13.13	13.14	13.14	+0.45	10	24845
11:51:52	13.15	13.16	13.15	+0.46	21	24835
11:51:34	13.16	13.17	13.16	+0.47	171	24814
11:51:25	13.16	13.17	13.16	+0.47	1	24643
11:51:17	13.16	13.17	13.17	+0.48	3	24642
11:51:09	13.16	13.17	13.16	+0.47	5	24639
11:51:05	13.16	13.17	13.17	+0.48	17	24634
11:51:05	13.16	13.17	13.17	+0.48	18	24617
11:50:55	13.16	13.17	13.16	+0.47	2	24599
11:50:47	13.16	13.17	13.16	+0.47	10	24597
11:50:47	13.16	13.17	13.17	+0.48	7	24587
11:50:38	13.16	13.17	13.17	+0.48	9	24580
11:50:25	13.16	13.17	13.17	+0.48	4	24571
11:49:56	13.16	13.17	13.17	+0.48	12	24567
11:49:50	13.16	13.17	13.17	+0.48	7	24555
11:49:29	13.16	13.17	13.17	+0.48	25	24548
11:49:11	13.16	13.17	13.17	+0.48	5	24523
11:49:06	13.16	13.17	13.16	+0.47	10	24518
11:49:06	13.15	13.16	13.16	+0.47	30	24508
11:49:04	13.15	13.16	13.16	+0.47	2	24478
11:48:41	13.16	13.17	13.16	+0.47	1	24476
11:48:37	13.16	13.17	13.17	+0.48	30	24475
11:48:22	13.16	13.17	13.17	+0.48	7	24445
11:48:05	13.15	13.16	13.16	+0.47	5	24438
11:47:51	13.15	13.16	13.15	+0.46	1	24433
11:47:37	13.15	13.17	13.15	+0.46	5	24432
11:47:34	13.15	13.17	13.17	+0.48	1	24427
11:46:29	13.15	13.16	13.16	+0.47	55	24426
11:46:04	13.15	13.16	13.15	+0.46	5	24371
11:45:43	13.14	13.15	13.15	+0.46	3	24366
11:45:41	13.15	13.16	13.15	+0.46	2	24363
11:45:25	13.15	13.16	13.15	+0.46	50	24361
11:45:11	13.15	13.16	13.15	+0.46	3	24311
11:45:03	13.15	13.16	13.15	+0.46	20	24308
11:44:49	13.14	13.15	13.15	+0.46	57	24288
11:44:28	13.13	13.14	13.14	+0.45	89	24231
11:44:16	13.13	13.14	13.14	+0.45	11	24142
11:44:12	13.14	13.15	13.14	+0.45	1	24131
11:43:29	13.14	13.15	13.14	+0.45	1	24130
11:43:24	13.14	13.15	13.14	+0.45	1	24129
11:42:56	13.14	13.15	13.14	+0.45	100	24128
11:42:54	13.14	13.15	13.14	+0.45	1	24028
11:42:50	13.13	13.14	13.14	+0.45	43	24027
11:42:48	13.13	13.14	13.13	+0.44	5	23984
11:42:38	13.13	13.14	13.13	+0.44	30	23979
11:42:20	13.12	13.13	13.13	+0.44	147	23949
11:42:07	13.11	13.12	13.12	+0.43	3	23802
11:41:12	13.12	13.13	13.12	+0.43	1	23799
11:41:08	13.12	13.13	13.13	+0.44	1	23798
11:40:54	13.12	13.13	13.12	+0.43	4	23797
11:40:13	13.11	13.12	13.12	+0.43	30	23793
11:39:56	13.11	13.12	13.12	+0.43	20	23763
11:39:19	13.11	13.12	13.12	+0.43	10	23743
11:38:55	13.12	13.13	13.12	+0.43	14	23733
11:38:31	13.12	13.13	13.12	+0.43	4	23719
11:38:31	13.12	13.13	13.12	+0.43	1	23715
11:38:28	13.12	13.13	13.12	+0.43	1	23714
11:37:39	13.10	13.12	13.12	+0.43	1	23713
11:37:30	13.12	13.13	13.12	+0.43	50	23712
11:37:13	13.11	13.12	13.12	+0.43	172	23662
11:37:13	13.11	13.12	13.12	+0.43	56	23490
11:36:51	13.11	13.12	13.10	+0.41	80	23434
11:36:51	13.11	13.12	13.11	+0.42	20	23354
11:36:36	13.11	13.12	13.10	+0.41	8	23334
11:36:36	13.11	13.12	13.11	+0.42	2	23326
11:36:34	13.10	13.11	13.11	+0.42	14	23324
11:36:21	13.10	13.11	13.10	+0.41	4	23310
11:35:40	13.10	13.11	13.11	+0.42	10	23306
11:35:39	13.11	13.12	13.11	+0.42	33	23296
11:35:27	13.12	13.13	13.12	+0.43	10	23263
11:35:24	13.12	13.13	13.13	+0.44	2	23253
11:35:06	13.11	13.12	13.12	+0.43	336	23251
11:35:04	13.11	13.12	13.12	+0.43	16	22915
11:34:43	13.11	13.12	13.12	+0.43	5	22899
11:34:42	13.11	13.12	13.12	+0.43	1	22894
11:34:37	13.11	13.12	13.12	+0.43	1	22893
11:34:33	13.11	13.12	13.11	+0.42	8	22892
11:34:21	13.11	13.12	13.12	+0.43	10	22884
11:34:06	13.10	13.12	13.12	+0.43	1	22874
11:33:56	13.11	13.12	13.12	+0.43	1	22873
11:33:50	13.11	13.12	13.11	+0.42	1	22872
11:33:45	13.10	13.12	13.12	+0.43	5	22871
11:33:22	13.10	13.11	13.11	+0.42	50	22866
11:33:13	13.10	13.11	13.11	+0.42	10	22816
11:33:06	13.10	13.11	13.11	+0.42	10	22806
11:33:01	13.10	13.11	13.11	+0.42	15	22796
11:32:06	13.10	13.11	13.11	+0.42	1	22781
11:31:50	13.10	13.11	13.11	+0.42	60	22780
11:31:42	13.10	13.11	13.10	+0.41	4	22720
11:31:30	13.10	13.11	13.10	+0.41	1	22716
11:31:26	13.10	13.11	13.10	+0.41	4	22715
11:31:12	13.10	13.11	13.10	+0.41	10	22711
11:30:57	13.10	13.12	13.10	+0.41	2	22701
11:30:49	13.09	13.11	13.09	+0.40	1	22699
11:30:36	13.11	13.12	13.11	+0.42	459	22698
11:30:35	13.11	13.12	13.11	+0.42	10	22239
11:30:23	13.11	13.12	13.12	+0.43	20	22229
11:30:22	13.10	13.11	13.11	+0.42	30	22209
11:30:11	13.10	13.12	13.12	+0.43	1	22179
11:29:53	13.11	13.12	13.12	+0.43	123	22178
11:29:52	13.11	13.12	13.11	+0.42	1	22055
11:29:45	13.11	13.12	13.11	+0.42	2	22054
11:29:41	13.11	13.12	13.11	+0.42	200	22052
11:29:33	13.10	13.11	13.11	+0.42	2	21852
11:29:31	13.10	13.11	13.11	+0.42	20	21850
11:29:19	13.11	13.12	13.11	+0.42	1	21830
11:29:08	13.11	13.12	13.11	+0.42	1	21829
11:29:01	13.10	13.12	13.10	+0.41	10	21828
11:28:31	13.10	13.11	13.11	+0.42	25	21818
11:28:31	13.09	13.10	13.10	+0.41	53	21793
11:28:23	13.08	13.09	13.09	+0.40	8	21740
11:28:09	13.08	13.09	13.08	+0.39	10	21732
11:28:05	13.08	13.09	13.08	+0.39	1	21722
11:28:04	13.08	13.09	13.09	+0.40	125	21721
11:27:58	13.08	13.09	13.09	+0.40	1	21596
11:27:57	13.08	13.09	13.08	+0.39	3	21595
11:27:54	13.08	13.09	13.09	+0.40	1	21592
11:27:42	13.07	13.08	13.08	+0.39	2	21591
11:27:42	13.07	13.08	13.08	+0.39	10	21589
11:27:39	13.07	13.08	13.08	+0.39	9	21579
11:27:32	13.07	13.08	13.08	+0.39	14	21570
11:27:25	13.07	13.08	13.08	+0.39	85	21556
11:27:19	13.06	13.07	13.07	+0.38	56	21471
11:27:13	13.05	13.06	13.06	+0.37	7	21415
11:27:00	13.05	13.06	13.06	+0.37	1	21408
11:26:58	13.05	13.06	13.06	+0.37	1	21407
11:26:53	13.05	13.06	13.06	+0.37	10	21406
11:26:34	13.04	13.05	13.05	+0.36	47	21396
11:25:47	13.03	13.05	13.05	+0.36	99	21349
11:25:37	13.03	13.04	13.04	+0.35	1	21250
11:25:18	13.03	13.04	13.04	+0.35	63	21249
11:24:25	13.02	13.03	13.03	+0.34	1	21186
11:23:34	13.02	13.03	13.02	+0.33	1	21185
11:22:42	13.02	13.04	13.02	+0.33	1	21184
11:22:42	13.02	13.04	13.02	+0.33	8	21183
11:22:41	13.02	13.03	13.03	+0.34	11	21175
11:22:09	13.02	13.04	13.02	+0.33	77	21164
11:22:05	13.02	13.04	13.02	+0.33	10	21087
11:22:03	13.02	13.04	13.02	+0.33	100	21077
11:21:54	13.02	13.04	13.02	+0.33	100	20977
11:21:43	13.02	13.04	13.02	+0.33	100	20877
11:21:25	13.02	13.03	13.03	+0.34	1	20777
11:21:08	13.01	13.02	13.02	+0.33	2	20776
11:20:18	12.99	13.00	13.00	+0.31	2	20774
11:19:53	12.98	12.99	12.99	+0.30	1	20772
11:19:07	12.98	13.00	13.00	+0.31	3	20771
11:19:01	13.00	13.01	13.00	+0.31	2	20768
11:18:59	13.00	13.01	13.01	+0.32	1	20766
11:17:39	13.01	13.03	13.03	+0.34	5	20765
11:17:24	13.03	13.04	13.03	+0.34	59	20760
11:17:19	13.03	13.04	13.04	+0.35	5	20701
11:17:14	13.04	13.05	13.04	+0.35	240	20696
11:17:13	13.03	13.04	13.04	+0.35	200	20456
11:17:00	13.03	13.04	13.04	+0.35	9	20256
11:16:40	13.03	13.04	13.03	+0.34	1	20247
11:16:35	13.02	13.03	13.03	+0.34	44	20246
11:16:18	13.02	13.03	13.02	+0.33	2	20202
11:16:11	13.01	13.02	13.02	+0.33	1	20200
11:16:01	13.01	13.02	13.02	+0.33	1	20199
11:16:00	13.02	13.03	13.02	+0.33	11	20198
11:15:59	13.02	13.03	13.02	+0.33	3	20187
11:15:48	13.02	13.03	13.02	+0.33	1	20184
11:15:39	13.03	13.04	13.03	+0.34	1	20183
11:15:35	13.02	13.03	13.03	+0.34	1	20182
11:15:32	13.03	13.04	13.03	+0.34	9	20181
11:15:30	13.03	13.04	13.03	+0.34	1	20172
11:15:27	13.03	13.04	13.03	+0.34	1	20171
11:15:21	13.02	13.03	13.03	+0.34	2	20170
11:15:12	13.03	13.04	13.03	+0.34	1	20168
11:14:47	13.03	13.04	13.04	+0.35	7	20167
11:14:41	13.02	13.03	13.03	+0.34	13	20160
11:14:32	13.01	13.02	13.02	+0.33	28	20147
11:14:20	13.00	13.01	13.01	+0.32	7	20119
11:13:56	12.99	13.00	13.00	+0.31	11	20112
11:13:21	12.98	12.99	12.99	+0.30	7	20101
11:13:07	12.98	13.00	12.98	+0.29	140	20094
11:12:43	12.98	12.99	12.99	+0.30	10	19954
11:12:39	12.98	12.99	12.98	+0.29	1	19944
11:12:25	13.00	13.01	13.00	+0.31	46	19943
11:12:13	13.00	13.01	13.01	+0.32	15	19897
11:11:48	13.01	13.02	13.01	+0.32	20	19882
11:11:42	13.00	13.01	13.01	+0.32	8	19862
11:11:36	13.00	13.01	13.01	+0.32	3	19854
11:11:09	13.00	13.01	13.01	+0.32	50	19851
11:10:32	13.00	13.01	13.01	+0.32	5	19801
11:10:31	12.99	13.00	13.00	+0.31	72	19796
11:10:29	12.98	13.00	12.98	+0.29	2	19724
11:10:04	12.98	12.99	12.99	+0.30	1	19722
11:09:53	12.97	12.99	12.99	+0.30	20	19721
11:09:35	12.97	12.98	12.98	+0.29	15	19701
11:08:34	12.97	12.98	12.97	+0.28	48	19686
11:08:17	12.97	12.98	12.97	+0.28	1	19638
11:07:51	12.97	12.98	12.97	+0.28	1	19637
11:07:42	12.96	12.97	12.97	+0.28	26	19636
11:07:38	12.96	12.97	12.96	+0.27	2	19610
11:06:21	12.95	12.96	12.96	+0.27	4	19608
11:06:03	12.94	12.95	12.95	+0.26	8	19604
11:05:57	12.93	12.94	12.94	+0.25	4	19596
11:03:41	12.93	12.94	12.94	+0.25	9	19592
11:03:28	12.93	12.94	12.93	+0.24	5	19583
11:02:07	12.91	12.92	12.92	+0.23	5	19578
11:02:02	12.91	12.92	12.90	+0.21	1	19573
11:02:02	12.91	12.92	12.91	+0.22	1	19572
11:02:01	12.90	12.91	12.91	+0.22	4	19571
11:01:13	12.90	12.91	12.91	+0.22	10	19567
11:00:37	12.90	12.92	12.90	+0.21	10	19557
11:00:08	12.90	12.91	12.90	+0.21	10	19547
10:59:57	12.90	12.91	12.91	+0.22	304	19537
10:59:57	12.90	12.91	12.91	+0.22	192	19233
10:59:51	12.90	12.91	12.91	+0.22	5	19041
10:59:37	12.90	12.91	12.90	+0.21	5	19036
10:59:28	12.90	12.91	12.91	+0.22	7	19031
10:59:20	12.90	12.91	12.90	+0.21	13	19024
10:59:07	12.91	12.92	12.91	+0.22	10	19011
10:58:57	12.92	12.93	12.92	+0.23	19	19001
10:57:31	12.93	12.94	12.93	+0.24	3	18982
10:57:24	12.93	12.94	12.94	+0.25	10	18979
10:57:00	12.94	12.95	12.94	+0.25	3	18969
10:56:58	12.94	12.95	12.95	+0.26	6	18966
10:56:53	12.94	12.95	12.95	+0.26	5	18960
10:56:41	12.94	12.95	12.95	+0.26	3	18955
10:55:36	12.95	12.96	12.96	+0.27	1	18952
10:54:57	12.94	12.95	12.95	+0.26	11	18951
10:54:40	12.94	12.96	12.94	+0.25	2	18940
10:53:45	12.95	12.96	12.95	+0.26	3	18938
10:53:38	12.95	12.97	12.97	+0.28	1	18935
10:53:12	12.96	12.97	12.96	+0.27	1	18934
10:52:34	12.95	12.96	12.96	+0.27	1	18933
10:52:03	12.94	12.96	12.96	+0.27	10	18932
10:51:56	12.94	12.96	12.96	+0.27	1	18922
10:51:52	12.96	12.98	12.96	+0.27	10	18921
10:51:50	12.96	12.97	12.97	+0.28	10	18911
10:51:47	12.96	12.97	12.97	+0.28	10	18901
10:51:33	12.96	12.97	12.97	+0.28	10	18891
10:51:01	12.95	12.96	12.96	+0.27	10	18881
10:51:01	12.96	12.97	12.96	+0.27	4	18871
10:51:01	12.96	12.97	12.96	+0.27	499	18867
10:50:48	12.97	12.98	12.97	+0.28	2	18368
10:50:39	12.96	12.98	12.98	+0.29	20	18366
10:50:09	12.96	12.98	12.98	+0.29	20	18346
10:49:45	12.97	12.98	12.97	+0.28	72	18326
10:49:42	12.95	12.97	12.97	+0.28	28	18254
10:49:41	12.95	12.97	12.97	+0.28	10	18226
10:49:28	12.95	12.97	12.97	+0.28	1	18216
10:49:20	12.96	12.97	12.97	+0.28	1	18215
10:49:14	12.96	12.97	12.96	+0.27	100	18214
10:49:00	12.95	12.96	12.96	+0.27	2	18114
10:48:08	12.91	12.92	12.92	+0.23	7	18112
10:47:20	12.91	12.92	12.91	+0.22	17	18105
10:46:53	12.89	12.90	12.90	+0.21	5	18088
10:46:49	12.89	12.90	12.90	+0.21	1	18083
10:46:39	12.90	12.92	12.90	+0.21	4	18082
10:45:25	12.90	12.91	12.91	+0.22	1	18078
10:44:46	12.90	12.91	12.91	+0.22	18	18077
10:44:44	12.92	12.93	12.92	+0.23	7	18059
10:44:43	12.90	12.92	12.92	+0.23	1	18052
10:44:30	12.91	12.92	12.91	+0.22	1	18051
10:44:18	12.91	12.92	12.91	+0.22	120	18050
10:44:04	12.91	12.92	12.92	+0.23	1	17930
10:44:00	12.92	12.93	12.92	+0.23	10	17929
10:43:32	12.92	12.94	12.92	+0.23	2	17919
10:43:17	12.92	12.93	12.93	+0.24	5	17917
10:42:35	12.92	12.93	12.93	+0.24	4	17912
10:42:31	12.92	12.93	12.93	+0.24	10	17908
10:42:26	12.92	12.93	12.92	+0.23	1	17898
10:42:15	12.92	12.93	12.92	+0.23	3	17897
10:41:48	12.91	12.92	12.92	+0.23	10	17894
10:41:46	12.91	12.92	12.92	+0.23	7	17884
10:41:33	12.92	12.93	12.92	+0.23	1	17877
10:41:23	12.91	12.92	12.92	+0.23	1	17876
10:41:08	12.90	12.92	12.92	+0.23	10	17875
10:41:06	12.91	12.92	12.91	+0.22	10	17865
10:40:35	12.89	12.91	12.91	+0.22	8	17855
10:40:17	12.89	12.91	12.91	+0.22	10	17847
10:39:24	12.87	12.88	12.88	+0.19	10	17837
10:39:07	12.87	12.88	12.88	+0.19	3	17827
10:38:48	12.87	12.88	12.88	+0.19	2	17824
10:38:37	12.88	12.89	12.88	+0.19	23	17822
10:38:34	12.89	12.90	12.89	+0.20	2	17799
10:38:32	12.89	12.91	12.91	+0.22	1	17797
10:38:12	12.89	12.91	12.91	+0.22	7	17796
10:37:59	12.89	12.91	12.89	+0.20	2	17789
10:37:21	12.89	12.90	12.89	+0.20	4	17787
10:37:17	12.89	12.90	12.90	+0.21	5	17783
10:37:07	12.89	12.90	12.89	+0.20	6	17778
10:36:57	12.88	12.89	12.89	+0.20	8	17772
10:36:55	12.88	12.89	12.89	+0.20	2	17764
10:36:47	12.89	12.90	12.89	+0.20	5	17762
10:36:47	12.89	12.90	12.90	+0.21	10	17757
10:36:24	12.90	12.91	12.90	+0.21	122	17747
10:36:17	12.91	12.92	12.91	+0.22	30	17625
10:36:02	12.92	12.93	12.92	+0.23	16	17595
10:35:18	12.93	12.95	12.93	+0.24	5	17579
10:35:16	12.91	12.92	12.92	+0.23	2	17574
10:34:54	12.91	12.95	12.91	+0.22	105	17572
10:34:53	12.92	12.93	12.92	+0.23	4	17467
10:34:53	12.93	12.94	12.93	+0.24	18	17463
10:34:35	12.93	12.95	12.95	+0.26	8	17445
10:33:58	12.94	12.95	12.95	+0.26	10	17437
10:33:57	12.93	12.94	12.94	+0.25	3	17427
10:33:43	12.93	12.95	12.93	+0.24	2	17424
10:33:39	12.93	12.94	12.94	+0.25	10	17422
10:33:31	12.94	12.95	12.94	+0.25	6	17412
10:33:30	12.95	12.96	12.95	+0.26	15	17406
10:33:19	12.96	12.97	12.96	+0.27	1	17391
10:32:55	12.96	12.97	12.96	+0.27	5	17390
10:32:55	12.96	12.97	12.97	+0.28	2	17385
10:32:37	12.96	12.97	12.96	+0.27	1	17383
10:32:02	12.96	12.98	12.98	+0.29	2	17382
10:32:00	12.97	12.98	12.97	+0.28	19	17380
10:31:57	12.97	12.98	12.98	+0.29	2	17361
10:31:56	12.97	12.98	12.97	+0.28	1	17359
10:31:40	12.96	12.97	12.96	+0.27	1	17358
10:31:33	12.96	12.97	12.96	+0.27	1	17357
10:31:00	12.95	12.96	12.96	+0.27	1	17356
10:31:00	12.94	12.95	12.95	+0.26	2	17355
10:30:56	12.95	12.96	12.95	+0.26	18	17353
10:30:25	12.96	12.97	12.96	+0.27	11	17335
10:30:19	12.97	12.98	12.97	+0.28	3	17324
10:29:52	12.96	12.98	12.96	+0.27	2	17321
10:29:37	12.96	12.97	12.97	+0.28	24	17319
10:29:36	12.96	12.98	12.98	+0.29	5	17295
10:29:21	12.96	12.97	12.97	+0.28	5	17290
10:29:18	12.96	12.97	12.97	+0.28	10	17285
10:29:16	12.97	12.98	12.97	+0.28	1	17275
10:29:02	12.97	12.98	12.98	+0.29	9	17274
10:28:57	12.97	12.98	12.98	+0.29	1	17265
10:28:55	12.97	12.98	12.97	+0.28	4	17264
10:28:54	12.96	12.97	12.97	+0.28	10	17260
10:28:31	12.98	12.99	12.98	+0.29	7	17250
10:28:30	12.98	12.99	12.99	+0.30	10	17243
10:28:03	12.99	13.00	12.99	+0.30	10	17233
10:27:58	13.00	13.01	13.00	+0.31	1	17223
10:27:39	13.00	13.01	13.00	+0.31	5	17222
10:27:30	13.00	13.01	13.00	+0.31	2	17217
10:27:15	13.01	13.02	13.01	+0.32	5	17215
10:27:06	13.02	13.03	13.02	+0.33	8	17210
10:27:05	13.02	13.03	13.02	+0.33	2	17202
10:26:57	13.02	13.03	13.02	+0.33	2	17200
10:26:47	13.01	13.02	13.02	+0.33	50	17198
10:26:16	13.01	13.02	13.01	+0.32	3	17148
10:25:59	13.00	13.01	13.00	+0.31	5	17145
10:25:42	13.00	13.01	13.00	+0.31	5	17140
10:25:23	13.00	13.02	13.00	+0.31	1	17135
10:25:17	13.00	13.01	13.01	+0.32	10	17134
10:25:08	13.00	13.02	13.00	+0.31	10	17124
10:25:04	12.99	13.00	13.00	+0.31	47	17114
10:24:56	12.99	13.00	12.99	+0.30	3	17067
10:24:42	13.00	13.01	13.00	+0.31	2	17064
10:24:40	13.00	13.01	13.00	+0.31	2	17062
10:24:33	13.00	13.01	13.01	+0.32	2	17060
10:24:32	13.00	13.01	13.01	+0.32	20	17058
10:24:24	13.01	13.02	13.01	+0.32	10	17038
10:24:15	13.00	13.02	13.02	+0.33	1	17028
10:24:02	13.00	13.02	13.02	+0.33	1	17027
10:23:58	13.02	13.03	13.02	+0.33	25	17026
10:23:56	13.03	13.04	13.03	+0.34	32	17001
10:23:53	13.02	13.03	13.03	+0.34	18	16969
10:23:51	13.02	13.03	13.03	+0.34	2	16951
10:23:42	13.01	13.02	13.02	+0.33	46	16949
10:23:33	13.01	13.02	13.01	+0.32	10	16903
10:23:27	13.00	13.02	13.00	+0.31	5	16893
10:23:17	13.00	13.02	13.00	+0.31	5	16888
10:23:12	13.00	13.02	13.00	+0.31	1	16883
10:23:07	12.99	13.00	13.00	+0.31	9	16882
10:22:49	12.99	13.00	12.99	+0.30	1	16873
10:22:36	12.98	13.00	12.98	+0.29	119	16872
10:22:33	12.97	12.99	12.97	+0.28	20	16753
10:22:24	12.97	12.98	12.97	+0.28	17	16733
10:22:19	12.97	12.98	12.98	+0.29	10	16716
10:22:18	12.98	12.99	12.98	+0.29	21	16706
10:22:16	12.99	13.00	12.99	+0.30	2	16685
10:22:08	13.00	13.01	13.00	+0.31	2	16683
10:22:03	13.00	13.01	13.01	+0.32	2	16681
10:22:01	13.01	13.02	13.01	+0.32	3	16679
10:21:56	13.01	13.02	13.02	+0.33	4	16676
10:21:56	13.01	13.02	13.02	+0.33	4	16672
10:21:55	13.02	13.03	13.02	+0.33	12	16668
10:21:55	13.02	13.03	13.03	+0.34	25	16656
10:21:46	13.03	13.04	13.03	+0.34	3	16631
10:21:45	13.03	13.04	13.03	+0.34	2	16628
10:21:41	13.02	13.04	13.02	+0.33	2	16626
10:21:36	13.01	13.02	13.02	+0.33	5	16624
10:21:27	13.01	13.03	13.03	+0.34	10	16619
10:21:26	13.01	13.03	13.01	+0.32	15	16609
10:21:14	13.02	13.03	13.02	+0.33	57	16594
10:21:02	13.02	13.03	13.02	+0.33	3	16537
10:20:50	13.02	13.03	13.02	+0.33	8	16534
10:20:34	13.01	13.03	13.01	+0.32	10	16526
10:20:25	13.02	13.03	13.03	+0.34	1	16516
10:20:09	13.03	13.04	13.03	+0.34	30	16515
10:20:04	13.02	13.04	13.02	+0.33	90	16485
10:19:45	13.03	13.04	13.03	+0.34	32	16395
10:19:38	13.03	13.04	13.04	+0.35	1	16363
10:19:36	13.04	13.05	13.04	+0.35	38	16362
10:19:32	13.04	13.05	13.04	+0.35	1	16324
10:19:27	13.04	13.05	13.04	+0.35	10	16323
10:19:10	13.04	13.05	13.04	+0.35	1	16313
10:19:10	13.05	13.06	13.05	+0.36	10	16312
10:19:07	13.05	13.06	13.06	+0.37	10	16302
10:19:04	13.05	13.06	13.06	+0.37	2	16292
10:19:03	13.06	13.07	13.06	+0.37	22	16290
10:19:01	13.06	13.07	13.07	+0.38	1	16268
10:19:01	13.06	13.07	13.06	+0.37	1	16267
10:18:58	13.07	13.08	13.07	+0.38	11	16266
10:18:57	13.07	13.08	13.07	+0.38	1	16255
10:18:51	13.07	13.08	13.07	+0.38	1	16254
10:18:49	13.07	13.08	13.07	+0.38	8	16253
10:18:48	13.07	13.08	13.07	+0.38	10	16245
10:18:44	13.07	13.08	13.08	+0.39	5	16235
10:18:44	13.07	13.08	13.07	+0.38	100	16230
10:18:41	13.07	13.08	13.07	+0.38	10	16130
10:18:40	13.07	13.08	13.08	+0.39	20	16120
10:18:39	13.07	13.08	13.07	+0.38	10	16100
10:18:35	13.07	13.08	13.07	+0.38	2	16090
10:18:35	13.07	13.08	13.07	+0.38	3	16088
10:18:33	13.07	13.08	13.07	+0.38	100	16085
10:18:31	13.07	13.08	13.07	+0.38	10	15985
10:18:30	13.07	13.08	13.07	+0.38	10	15975
10:18:26	13.07	13.08	13.08	+0.39	1	15965
10:18:25	13.07	13.08	13.07	+0.38	1	15964
10:18:22	13.07	13.08	13.07	+0.38	5	15963
10:18:19	13.07	13.08	13.08	+0.39	4	15958
10:18:19	13.07	13.08	13.07	+0.38	80	15954
10:18:14	13.07	13.08	13.07	+0.38	10	15874
10:18:09	13.07	13.08	13.07	+0.38	1	15864
10:18:08	13.07	13.08	13.07	+0.38	5	15863
10:18:07	13.07	13.08	13.08	+0.39	3	15858
10:18:06	13.07	13.08	13.08	+0.39	1	15855
10:18:04	13.07	13.08	13.08	+0.39	2	15854
10:17:58	13.08	13.09	13.08	+0.39	1	15852
10:17:52	13.08	13.09	13.08	+0.39	10	15851
10:17:50	13.08	13.09	13.08	+0.39	10	15841
10:17:49	13.08	13.09	13.08	+0.39	1	15831
10:17:46	13.07	13.08	13.08	+0.39	89	15830
10:17:46	13.07	13.08	13.07	+0.38	2	15741
10:17:30	13.07	13.08	13.07	+0.38	20	15739
10:17:23	13.06	13.07	13.07	+0.38	11	15719
10:17:23	13.06	13.07	13.07	+0.38	99	15708
10:17:14	13.06	13.07	13.06	+0.37	1	15609
10:17:12	13.07	13.08	13.07	+0.38	10	15608
10:17:05	13.07	13.08	13.07	+0.38	10	15598
10:16:52	13.06	13.07	13.07	+0.38	131	15588
10:16:50	13.06	13.07	13.07	+0.38	8	15457
10:16:43	13.06	13.07	13.06	+0.37	10	15449
10:16:39	13.06	13.07	13.07	+0.38	10	15439
10:16:38	13.06	13.07	13.07	+0.38	10	15429
10:16:37	13.06	13.07	13.07	+0.38	100	15419
10:16:35	13.06	13.07	13.07	+0.38	10	15319
10:16:33	13.06	13.07	13.07	+0.38	1	15309
10:16:30	13.06	13.07	13.06	+0.37	20	15308
10:16:29	13.06	13.07	13.07	+0.38	43	15288
10:16:28	13.06	13.07	13.06	+0.37	1	15245
10:16:26	13.06	13.07	13.06	+0.37	5	15244
10:16:21	13.06	13.07	13.06	+0.37	70	15239
10:16:17	13.06	13.07	13.06	+0.37	1	15169
10:16:16	13.05	13.06	13.06	+0.37	2	15168
10:16:14	13.05	13.06	13.06	+0.37	3	15166
10:16:11	13.05	13.06	13.06	+0.37	10	15163
10:16:09	13.05	13.06	13.05	+0.36	1	15153
10:16:07	13.05	13.06	13.05	+0.36	10	15152
10:16:06	13.04	13.05	13.05	+0.36	51	15142
10:16:06	13.04	13.05	13.05	+0.36	10	15091
10:16:04	13.04	13.05	13.04	+0.35	100	15081
10:16:04	13.04	13.05	13.05	+0.36	20	14981
10:15:53	13.03	13.04	13.04	+0.35	6	14961
10:15:52	13.03	13.04	13.03	+0.34	1	14955
10:15:49	13.03	13.04	13.03	+0.34	10	14954
10:15:47	13.03	13.04	13.03	+0.34	2	14944
10:15:46	13.03	13.04	13.03	+0.34	10	14942
10:15:40	13.03	13.04	13.03	+0.34	1	14932
10:15:39	13.03	13.04	13.03	+0.34	2	14931
10:15:32	13.02	13.03	13.03	+0.34	22	14929
10:15:27	13.01	13.02	13.02	+0.33	192	14907
10:15:20	13.02	13.03	13.02	+0.33	9	14715
10:15:18	13.02	13.03	13.02	+0.33	5	14706
10:15:18	13.02	13.03	13.03	+0.34	1	14701
10:15:15	13.02	13.03	13.02	+0.33	1	14700
10:15:14	13.02	13.03	13.02	+0.33	10	14699
10:15:02	13.02	13.03	13.02	+0.33	1	14689
10:15:01	13.01	13.02	13.02	+0.33	187	14688
10:14:59	13.01	13.02	13.01	+0.32	20	14501
10:14:56	13.01	13.02	13.01	+0.32	15	14481
10:14:52	13.01	13.02	13.01	+0.32	10	14466
10:14:50	13.00	13.01	13.01	+0.32	12	14456
10:14:49	13.00	13.01	13.00	+0.31	100	14444
10:14:48	12.99	13.00	13.00	+0.31	17	14344
10:14:44	13.00	13.01	13.00	+0.31	3	14327
10:14:43	13.00	13.01	13.00	+0.31	3	14324
10:14:34	12.99	13.00	13.00	+0.31	181	14321
10:14:34	12.99	13.00	13.00	+0.31	127	14140
10:14:30	12.99	13.00	13.00	+0.31	20	14013
10:14:28	12.99	13.00	12.99	+0.30	10	13993
10:14:26	12.99	13.00	13.00	+0.31	254	13983
10:14:26	12.99	13.00	13.00	+0.31	10	13729
10:14:20	12.98	12.99	12.99	+0.30	31	13719
10:14:19	12.98	12.99	12.99	+0.30	1	13688
10:14:14	12.98	12.99	12.98	+0.29	10	13687
10:14:11	12.98	12.99	12.98	+0.29	1	13677
10:14:09	12.98	12.99	12.98	+0.29	7	13676
10:14:06	12.98	12.99	12.98	+0.29	4	13669
10:14:06	12.98	12.99	12.98	+0.29	10	13665
10:14:05	12.97	12.98	12.98	+0.29	50	13655
10:14:02	12.97	12.98	12.98	+0.29	5	13605
10:14:00	12.97	12.98	12.97	+0.28	200	13600
10:13:59	12.97	12.98	12.97	+0.28	1	13400
10:13:59	12.97	12.98	12.97	+0.28	10	13399
10:13:58	12.96	12.98	12.98	+0.29	5	13389
10:13:45	12.97	12.98	12.97	+0.28	1	13384
10:13:44	12.97	12.98	12.97	+0.28	5	13383
10:13:40	12.96	12.97	12.97	+0.28	6	13378
10:13:34	12.95	12.96	12.96	+0.27	33	13372
10:13:25	12.94	12.95	12.95	+0.26	82	13339
10:13:25	12.94	12.95	12.95	+0.26	499	13257
10:13:00	12.94	12.95	12.94	+0.25	20	12758
10:12:43	12.93	12.94	12.94	+0.25	1	12738
10:12:41	12.92	12.93	12.93	+0.24	53	12737
10:12:22	12.91	12.92	12.92	+0.23	16	12684
10:12:14	12.91	12.92	12.92	+0.23	2	12668
10:12:10	12.90	12.91	12.91	+0.22	80	12666
10:12:08	12.90	12.91	12.91	+0.22	2	12586
10:12:07	12.90	12.91	12.91	+0.22	2	12584
10:12:04	12.91	12.92	12.91	+0.22	16	12582
10:11:54	12.90	12.91	12.91	+0.22	1	12566
10:11:52	12.90	12.91	12.91	+0.22	8	12565
10:11:51	12.90	12.91	12.91	+0.22	3	12557
10:11:46	12.90	12.91	12.91	+0.22	2	12554
10:11:40	12.90	12.91	12.91	+0.22	2	12552
10:11:26	12.91	12.93	12.91	+0.22	10	12550
10:11:24	12.90	12.93	12.90	+0.21	1	12540
10:11:13	12.89	12.90	12.90	+0.21	99	12539
10:11:13	12.90	12.92	12.90	+0.21	1	12440
10:11:11	12.89	12.90	12.90	+0.21	1	12439
10:11:04	12.90	12.91	12.90	+0.21	21	12438
10:11:03	12.91	12.92	12.91	+0.22	100	12417
10:10:52	12.91	12.93	12.93	+0.24	7	12317
10:10:50	12.93	12.94	12.93	+0.24	9	12310
10:10:46	12.94	12.95	12.94	+0.25	4	12301
10:10:26	12.94	12.95	12.94	+0.25	1	12297
10:10:25	12.93	12.94	12.94	+0.25	27	12296
10:09:51	12.93	12.94	12.93	+0.24	1	12269
10:09:49	12.93	12.94	12.94	+0.25	1	12268
10:09:44	12.92	12.94	12.94	+0.25	1	12267
10:09:41	12.92	12.93	12.93	+0.24	2	12266
10:09:35	12.92	12.93	12.93	+0.24	123	12264
10:09:26	12.91	12.92	12.92	+0.23	74	12141
10:09:13	12.91	12.92	12.92	+0.23	19	12067
10:09:06	12.91	12.92	12.92	+0.23	5	12048
10:09:06	12.92	12.93	12.92	+0.23	2	12043
10:09:01	12.92	12.93	12.92	+0.23	1	12041
10:08:32	12.91	12.93	12.91	+0.22	10	12040
10:08:13	12.91	12.93	12.91	+0.22	11	12030
10:08:03	12.91	12.92	12.92	+0.23	4	12019
10:07:58	12.91	12.92	12.92	+0.23	3	12015
10:07:53	12.90	12.91	12.91	+0.22	1	12012
10:07:39	12.90	12.91	12.90	+0.21	1	12011
10:07:34	12.90	12.91	12.91	+0.22	1	12010
10:06:55	12.91	12.92	12.91	+0.22	1	12009
10:06:50	12.91	12.92	12.92	+0.23	2	12008
10:06:36	12.91	12.92	12.92	+0.23	35	12006
10:06:33	12.90	12.91	12.91	+0.22	15	11971
10:06:00	12.90	12.91	12.90	+0.21	2	11956
10:05:58	12.90	12.91	12.90	+0.21	2	11954
10:05:48	12.90	12.91	12.90	+0.21	4	11952
10:05:38	12.90	12.91	12.91	+0.22	10	11948
10:05:28	12.89	12.90	12.90	+0.21	58	11938
10:05:08	12.88	12.89	12.89	+0.20	10	11880
10:05:02	12.88	12.89	12.88	+0.19	5	11870
10:04:49	12.87	12.88	12.88	+0.19	10	11865
10:04:47	12.86	12.87	12.87	+0.18	5	11855
10:04:45	12.87	12.88	12.87	+0.18	1	11850
10:04:28	12.87	12.88	12.87	+0.18	2	11849
10:04:08	12.88	12.89	12.88	+0.19	210	11847
10:04:02	12.88	12.89	12.89	+0.20	2	11637
10:04:00	12.88	12.89	12.89	+0.20	1	11635
10:03:48	12.88	12.89	12.89	+0.20	1	11634
10:03:36	12.89	12.90	12.89	+0.20	5	11633
10:03:35	12.89	12.90	12.90	+0.21	1	11628
10:03:21	12.88	12.90	12.90	+0.21	5	11627
10:03:17	12.88	12.90	12.90	+0.21	5	11622
10:03:07	12.89	12.90	12.89	+0.20	15	11617
10:03:07	12.88	12.89	12.89	+0.20	12	11602
10:02:59	12.89	12.90	12.89	+0.20	29	11590
10:02:43	12.88	12.89	12.89	+0.20	35	11561
10:02:29	12.87	12.89	12.87	+0.18	5	11526
10:02:27	12.87	12.88	12.88	+0.19	12	11521
10:02:07	12.87	12.88	12.87	+0.18	1	11509
10:02:02	12.86	12.87	12.87	+0.18	10	11508
10:01:26	12.85	12.86	12.86	+0.17	22	11498
10:01:23	12.84	12.85	12.85	+0.16	1	11476
10:00:54	12.85	12.86	12.85	+0.16	1	11475
10:00:48	12.84	12.85	12.85	+0.16	15	11474
10:00:21	12.84	12.85	12.85	+0.16	5	11459
10:00:20	12.84	12.85	12.85	+0.16	1	11454
10:00:09	12.85	12.86	12.85	+0.16	6	11453
10:00:05	12.85	12.86	12.85	+0.16	1	11447
10:00:00	12.85	12.86	12.85	+0.16	5	11446
09:59:33	12.85	12.86	12.86	+0.17	3	11441
09:59:22	12.86	12.87	12.86	+0.17	1	11438
09:59:16	12.87	12.88	12.87	+0.18	5	11437
09:58:57	12.88	12.89	12.88	+0.19	157	11432
09:58:49	12.88	12.89	12.88	+0.19	1	11275
09:58:40	12.87	12.88	12.88	+0.19	6	11274
09:58:38	12.87	12.88	12.88	+0.19	1	11268
09:58:35	12.87	12.88	12.88	+0.19	1	11267
09:58:34	12.87	12.88	12.88	+0.19	1	11266
09:58:31	12.87	12.88	12.88	+0.19	1	11265
09:58:26	12.87	12.88	12.88	+0.19	1	11264
09:58:22	12.88	12.89	12.88	+0.19	16	11263
09:58:18	12.88	12.89	12.88	+0.19	3	11247
09:58:11	12.87	12.88	12.88	+0.19	6	11244
09:58:00	12.88	12.89	12.88	+0.19	13	11238
09:58:00	12.88	12.89	12.88	+0.19	150	11225
09:58:00	12.88	12.89	12.88	+0.19	10	11075
09:57:38	12.88	12.89	12.88	+0.19	5	11065
09:57:35	12.88	12.89	12.88	+0.19	40	11060
09:57:21	12.89	12.90	12.89	+0.20	2	11020
09:57:11	12.88	12.89	12.89	+0.20	10	11018
09:56:30	12.87	12.88	12.88	+0.19	15	11008
09:56:26	12.86	12.87	12.87	+0.18	112	10993
09:56:18	12.87	12.88	12.87	+0.18	323	10881
09:56:18	12.87	12.88	12.87	+0.18	27	10558
09:56:01	12.86	12.87	12.87	+0.18	4	10531
09:55:47	12.86	12.87	12.86	+0.17	1	10527
09:55:43	12.85	12.86	12.86	+0.17	1	10526
09:55:42	12.84	12.85	12.85	+0.16	8	10525
09:55:37	12.84	12.85	12.84	+0.15	200	10517
09:55:31	12.83	12.84	12.84	+0.15	100	10317
09:54:34	12.85	12.86	12.85	+0.16	1	10217
09:54:18	12.84	12.86	12.84	+0.15	1	10216
09:54:08	12.83	12.84	12.83	+0.14	100	10215
09:53:44	12.85	12.86	12.85	+0.16	100	10115
09:53:37	12.85	12.86	12.85	+0.16	5	10015
09:53:19	12.86	12.87	12.86	+0.17	10	10010
09:53:17	12.86	12.87	12.86	+0.17	1	10000
09:53:17	12.86	12.87	12.86	+0.17	1	9999
09:52:58	12.85	12.86	12.86	+0.17	16	9998
09:52:57	12.85	12.86	12.85	+0.16	2	9982
09:52:56	12.84	12.85	12.85	+0.16	11	9980
09:52:37	12.84	12.85	12.84	+0.15	1	9969
09:51:28	12.86	12.88	12.86	+0.17	400	9968
09:51:03	12.89	12.90	12.89	+0.20	166	9568
09:51:03	12.89	12.90	12.89	+0.20	30	9402
09:51:03	12.89	12.90	12.90	+0.21	10	9372
09:50:58	12.89	12.90	12.89	+0.20	10	9362
09:50:56	12.89	12.90	12.89	+0.20	26	9352
09:50:48	12.89	12.90	12.89	+0.20	3	9326
09:50:37	12.89	12.90	12.90	+0.21	1	9323
09:50:35	12.89	12.90	12.90	+0.21	2	9322
09:50:32	12.89	12.90	12.90	+0.21	10	9320
09:50:22	12.90	12.92	12.90	+0.21	1	9310
09:50:19	12.90	12.91	12.90	+0.21	7	9309
09:50:17	12.90	12.91	12.91	+0.22	6	9302
09:50:16	12.90	12.91	12.90	+0.21	157	9296
09:50:15	12.90	12.91	12.91	+0.22	8	9139
09:50:15	12.90	12.91	12.91	+0.22	8	9131
09:50:14	12.91	12.92	12.91	+0.22	4	9123
09:50:14	12.91	12.92	12.92	+0.23	10	9119
09:50:11	12.91	12.92	12.91	+0.22	10	9109
09:50:10	12.91	12.92	12.91	+0.22	10	9099
09:50:05	12.91	12.92	12.91	+0.22	1	9089
09:50:03	12.91	12.92	12.91	+0.22	3	9088
09:49:59	12.90	12.91	12.91	+0.22	8	9085
09:49:58	12.90	12.91	12.90	+0.21	10	9077
09:49:55	12.89	12.90	12.90	+0.21	61	9067
09:49:52	12.89	12.90	12.89	+0.20	5	9006
09:49:49	12.89	12.90	12.89	+0.20	10	9001
09:49:46	12.89	12.90	12.89	+0.20	1	8991
09:49:44	12.89	12.90	12.90	+0.21	15	8990
09:49:37	12.89	12.90	12.89	+0.20	5	8975
09:49:36	12.89	12.90	12.89	+0.20	1	8970
09:49:34	12.89	12.90	12.89	+0.20	1	8969
09:49:22	12.89	12.90	12.89	+0.20	1	8968
09:49:22	12.88	12.90	12.88	+0.19	1	8967
09:49:21	12.88	12.89	12.89	+0.20	44	8966
09:49:21	12.88	12.89	12.88	+0.19	1	8922
09:49:18	12.88	12.89	12.88	+0.19	3	8921
09:49:15	12.87	12.88	12.88	+0.19	11	8918
09:49:13	12.87	12.88	12.87	+0.18	6	8907
09:49:09	12.86	12.87	12.87	+0.18	81	8901
09:48:52	12.85	12.86	12.86	+0.17	56	8820
09:48:51	12.84	12.85	12.85	+0.16	99	8764
09:48:42	12.83	12.84	12.84	+0.15	91	8665
09:48:41	12.83	12.84	12.83	+0.14	8	8574
09:47:54	12.84	12.85	12.85	+0.16	10	8566
09:47:50	12.83	12.84	12.84	+0.15	132	8556
09:47:50	12.83	12.84	12.84	+0.15	136	8424
09:47:41	12.83	12.84	12.83	+0.14	5	8288
09:47:39	12.83	12.84	12.83	+0.14	1	8283
09:47:22	12.83	12.84	12.83	+0.14	3	8282
09:47:16	12.82	12.83	12.83	+0.14	17	8279
09:47:09	12.81	12.82	12.82	+0.13	5	8262
09:46:48	12.83	12.84	12.83	+0.14	11	8257
09:46:48	12.83	12.84	12.83	+0.14	5	8246
09:46:41	12.83	12.84	12.83	+0.14	5	8241
09:46:41	12.82	12.83	12.83	+0.14	17	8236
09:46:31	12.81	12.83	12.81	+0.12	2	8219
09:46:31	12.81	12.82	12.82	+0.13	72	8217
09:46:13	12.81	12.82	12.81	+0.12	5	8145
09:46:06	12.81	12.82	12.81	+0.12	15	8140
09:46:00	12.79	12.80	12.80	+0.11	10	8125
09:45:58	12.79	12.80	12.80	+0.11	6	8115
09:45:56	12.79	12.81	12.79	+0.10	5	8109
09:45:42	12.80	12.81	12.80	+0.11	4	8104
09:45:31	12.79	12.80	12.80	+0.11	17	8100
09:45:30	12.78	12.80	12.78	+0.09	20	8083
09:45:21	12.78	12.80	12.78	+0.09	1	8063
09:45:20	12.78	12.79	12.79	+0.10	40	8062
09:45:03	12.78	12.80	12.78	+0.09	3	8022
09:44:54	12.77	12.78	12.78	+0.09	7	8019
09:44:29	12.76	12.77	12.76	+0.07	30	8012
09:43:57	12.77	12.79	12.79	+0.10	2	7982
09:43:51	12.77	12.79	12.79	+0.10	1	7980
09:43:22	12.79	12.80	12.80	+0.11	10	7979
09:43:11	12.79	12.81	12.81	+0.12	4	7969
09:43:06	12.81	12.82	12.81	+0.12	10	7965
09:42:56	12.80	12.81	12.81	+0.12	4	7955
09:42:53	12.79	12.80	12.80	+0.11	21	7951
09:42:43	12.78	12.79	12.79	+0.10	2	7930
09:41:58	12.75	12.76	12.76	+0.07	10	7928
09:41:41	12.77	12.78	12.77	+0.08	10	7918
09:41:38	12.78	12.79	12.78	+0.09	10	7908
09:41:18	12.78	12.79	12.79	+0.10	10	7898
09:41:05	12.77	12.78	12.78	+0.09	20	7888
09:40:42	12.78	12.79	12.78	+0.09	7	7868
09:40:24	12.78	12.79	12.79	+0.10	121	7861
09:40:20	12.78	12.79	12.78	+0.09	100	7740
09:40:15	12.77	12.78	12.78	+0.09	10	7640
09:40:04	12.77	12.78	12.78	+0.09	1	7630
09:39:52	12.77	12.78	12.78	+0.09	3	7629
09:38:54	12.76	12.78	12.78	+0.09	1	7626
09:38:52	12.76	12.78	12.78	+0.09	1	7625
09:38:50	12.76	12.78	12.78	+0.09	1	7624
09:38:38	12.76	12.77	12.77	+0.08	10	7623
09:38:35	12.76	12.78	12.76	+0.07	44	7613
09:38:00	12.76	12.78	12.76	+0.07	1	7569
09:37:55	12.75	12.76	12.76	+0.07	3	7568
09:37:39	12.75	12.76	12.76	+0.07	1	7565
09:37:27	12.74	12.76	12.74	+0.05	1	7564
09:36:56	12.74	12.76	12.74	+0.05	2	7563
09:36:39	12.74	12.76	12.76	+0.07	5	7561
09:36:26	12.75	12.77	12.75	+0.06	1	7556
09:36:26	12.75	12.77	12.75	+0.06	100	7555
09:36:18	12.76	12.77	12.76	+0.07	10	7455
09:36:15	12.77	12.78	12.77	+0.08	1	7445
09:36:04	12.78	12.80	12.78	+0.09	1	7444
09:35:56	12.78	12.79	12.79	+0.10	1	7443
09:35:48	12.80	12.81	12.80	+0.11	50	7442
09:35:47	12.80	12.81	12.81	+0.12	10	7392
09:35:38	12.80	12.81	12.81	+0.12	10	7382
09:35:37	12.80	12.81	12.81	+0.12	5	7372
09:35:30	12.80	12.81	12.81	+0.12	11	7367
09:35:28	12.80	12.82	12.80	+0.11	5	7356
09:35:22	12.80	12.81	12.81	+0.12	100	7351
09:35:19	12.80	12.81	12.81	+0.12	50	7251
09:35:17	12.78	12.79	12.79	+0.10	3	7201
09:35:11	12.80	12.81	12.80	+0.11	1	7198
09:35:11	12.79	12.80	12.80	+0.11	54	7197
09:35:09	12.78	12.79	12.79	+0.10	10	7143
09:34:49	12.78	12.79	12.79	+0.10	11	7133
09:34:47	12.77	12.78	12.78	+0.09	2	7122
09:34:32	12.78	12.80	12.78	+0.09	100	7120
09:34:27	12.78	12.80	12.78	+0.09	2	7020
09:34:26	12.78	12.79	12.79	+0.10	80	7018
09:34:22	12.79	12.80	12.79	+0.10	8	6938
09:34:22	12.78	12.79	12.79	+0.10	20	6930
09:34:21	12.78	12.79	12.78	+0.09	1	6910
09:34:19	12.78	12.79	12.78	+0.09	21	6909
09:34:18	12.77	12.78	12.78	+0.09	3	6888
09:34:18	12.77	12.78	12.77	+0.08	5	6885
09:34:05	12.77	12.78	12.77	+0.08	2	6880
09:33:37	12.76	12.78	12.78	+0.09	5	6878
09:33:32	12.77	12.78	12.78	+0.09	5	6873
09:33:16	12.76	12.78	12.78	+0.09	1	6868
09:33:13	12.76	12.77	12.77	+0.08	12	6867
09:33:11	12.76	12.77	12.77	+0.08	2	6855
09:32:58	12.78	12.79	12.79	+0.10	3	6853
09:32:48	12.78	12.79	12.79	+0.10	1	6850
09:32:47	12.78	12.79	12.78	+0.09	20	6849
09:32:38	12.79	12.80	12.79	+0.10	1	6829
09:32:37	12.79	12.80	12.79	+0.10	1	6828
09:32:31	12.79	12.80	12.80	+0.11	8	6827
09:32:27	12.79	12.80	12.80	+0.11	15	6819
09:32:22	12.80	12.81	12.81	+0.12	5	6804
09:32:20	12.80	12.81	12.80	+0.11	1	6799
09:32:20	12.80	12.81	12.80	+0.11	1	6798
09:32:18	12.79	12.80	12.81	+0.12	2	6797
09:32:18	12.79	12.80	12.80	+0.11	1	6795
09:32:18	12.80	12.81	12.80	+0.11	1	6794
09:32:15	12.80	12.81	12.80	+0.11	10	6793
09:32:15	12.79	12.81	12.79	+0.10	1	6783
09:32:13	12.79	12.80	12.80	+0.11	148	6782
09:32:07	12.78	12.80	12.80	+0.11	2	6634
09:32:04	12.79	12.80	12.79	+0.10	1	6632
09:32:02	12.78	12.79	12.79	+0.10	9	6631
09:32:01	12.78	12.79	12.79	+0.10	150	6622
09:32:00	12.78	12.79	12.78	+0.09	1	6472
09:32:00	12.77	12.78	12.78	+0.09	71	6471
09:31:59	12.76	12.77	12.77	+0.08	10	6400
09:31:50	12.77	12.78	12.77	+0.08	10	6390
09:31:48	12.76	12.78	12.76	+0.07	2	6380
09:31:46	12.77	12.78	12.77	+0.08	9	6378
09:31:44	12.77	12.78	12.77	+0.08	2	6369
09:31:42	12.77	12.78	12.78	+0.09	7	6367
09:31:42	12.77	12.78	12.77	+0.08	3	6360
09:31:40	12.77	12.78	12.77	+0.08	10	6357
09:31:39	12.76	12.77	12.77	+0.08	6	6347
09:31:38	12.76	12.77	12.77	+0.08	150	6341
09:31:38	12.76	12.77	12.76	+0.07	5	6191
09:31:31	12.75	12.77	12.75	+0.06	5	6186
09:31:31	12.76	12.77	12.76	+0.07	1	6181
09:31:31	12.75	12.76	12.76	+0.07	178	6180
09:31:27	12.74	12.76	12.74	+0.05	1	6002
09:31:26	12.74	12.76	12.76	+0.07	5	6001
09:31:25	12.74	12.76	12.74	+0.05	10	5996
09:31:23	12.75	12.76	12.75	+0.06	1	5986
09:31:20	12.74	12.75	12.75	+0.06	43	5985
09:31:19	12.74	12.75	12.75	+0.06	5	5942
09:31:14	12.73	12.74	12.74	+0.05	97	5937
09:30:53	12.74	12.75	12.74	+0.05	5	5840
09:30:52	12.74	12.75	12.74	+0.05	1	5835
09:30:49	12.74	12.75	12.74	+0.05	1	5834
09:30:49	12.74	12.75	12.74	+0.05	80	5833
09:30:46	12.73	12.74	12.74	+0.05	15	5753
09:30:45	12.72	12.73	12.73	+0.04	5	5738
09:30:42	12.71	12.72	12.72	+0.03	3	5733
09:30:32	12.70	12.72	12.70	+0.01	16	5730
09:30:11	12.71	12.72	12.72	+0.03	3	5714
09:30:04	12.69	12.70	12.70	+0.01	13	5711
09:30:00	12.68	12.69	12.69	0	14	5698
09:30:00	12.66	12.67	12.67	-0.02	1	5684
09:29:38	12.67	12.68	12.67	-0.02	30	5683
09:29:01	12.66	12.68	12.68	-0.01	5	5653
09:28:45	12.65	12.68	12.68	-0.01	1	5648
09:28:19	12.64	12.65	12.65	-0.04	2	5647
09:28:13	12.63	12.65	12.65	-0.04	2	5645
09:28:03	12.63	12.64	12.64	-0.05	5	5643
09:27:42	12.63	12.65	12.65	-0.04	5	5638
09:27:12	12.64	12.65	12.64	-0.05	75	5633
09:27:01	12.64	12.65	12.65	-0.04	1	5558
09:26:58	12.64	12.65	12.65	-0.04	5	5557
09:26:56	12.64	12.65	12.65	-0.04	20	5552
09:26:49	12.64	12.65	12.65	-0.04	400	5532
09:26:47	12.64	12.65	12.65	-0.04	40	5132
09:26:36	12.64	12.65	12.65	-0.04	15	5092
09:26:13	12.65	12.66	12.65	-0.04	1	5077
09:25:14	12.63	12.64	12.64	-0.05	2	5076
09:24:59	12.63	12.64	12.63	-0.06	61	5074
09:24:54	12.64	12.65	12.64	-0.05	5	5013
09:24:50	12.64	12.65	12.64	-0.05	53	5008
09:24:38	12.64	12.65	12.65	-0.04	2	4955
09:24:36	12.64	12.65	12.65	-0.04	10	4953
09:24:35	12.64	12.65	12.65	-0.04	1	4943
09:24:32	12.64	12.65	12.65	-0.04	50	4942
09:24:28	12.64	12.65	12.65	-0.04	5	4892
09:24:14	12.64	12.65	12.65	-0.04	10	4887
09:24:03	12.63	12.65	12.65	-0.04	20	4877
09:24:02	12.64	12.65	12.64	-0.05	53	4857
09:24:02	12.64	12.65	12.65	-0.04	75	4804
09:23:37	12.63	12.64	12.64	-0.05	3	4729
09:23:20	12.63	12.64	12.64	-0.05	10	4726
09:22:55	12.62	12.63	12.63	-0.06	10	4716
09:22:33	12.62	12.63	12.63	-0.06	2	4706
09:22:31	12.63	12.64	12.63	-0.06	2	4704
09:22:26	12.62	12.63	12.62	-0.07	2	4702
09:22:26	12.62	12.63	12.63	-0.06	20	4700
09:22:16	12.62	12.63	12.63	-0.06	100	4680
09:22:15	12.62	12.63	12.63	-0.06	10	4580
09:22:09	12.62	12.63	12.63	-0.06	50	4570
09:22:07	12.62	12.63	12.63	-0.06	1	4520
09:21:59	12.62	12.63	12.63	-0.06	150	4519
09:21:58	12.62	12.63	12.63	-0.06	10	4369
09:21:58	12.62	12.63	12.63	-0.06	10	4359
09:21:56	12.62	12.64	12.64	-0.05	1	4349
09:21:53	12.62	12.63	12.63	-0.06	10	4348
09:21:52	12.62	12.63	12.63	-0.06	5	4338
09:21:51	12.62	12.63	12.63	-0.06	1	4333
09:21:50	12.62	12.63	12.63	-0.06	2	4332
09:21:48	12.62	12.63	12.63	-0.06	1	4330
09:21:48	12.62	12.63	12.63	-0.06	100	4329
09:21:47	12.62	12.63	12.63	-0.06	1	4229
09:21:46	12.62	12.63	12.63	-0.06	2	4228
09:21:45	12.62	12.63	12.63	-0.06	1	4226
09:21:35	12.62	12.63	12.63	-0.06	5	4225
09:21:34	12.62	12.63	12.63	-0.06	20	4220
09:21:33	12.62	12.63	12.63	-0.06	1	4200
09:21:33	12.62	12.63	12.63	-0.06	50	4199
09:21:25	12.62	12.63	12.63	-0.06	30	4149
09:21:11	12.61	12.62	12.62	-0.07	3	4119
09:21:06	12.61	12.62	12.62	-0.07	1	4116
09:21:04	12.61	12.62	12.62	-0.07	1	4115
09:21:04	12.61	12.62	12.62	-0.07	5	4114
09:20:51	12.61	12.62	12.62	-0.07	5	4109
09:20:48	12.62	12.63	12.62	-0.07	11	4104
09:20:31	12.61	12.62	12.62	-0.07	50	4093
09:20:25	12.61	12.62	12.62	-0.07	1	4043
09:20:22	12.60	12.62	12.62	-0.07	1	4042
09:20:21	12.60	12.62	12.62	-0.07	2	4041
09:20:20	12.60	12.62	12.62	-0.07	2	4039
09:20:20	12.61	12.62	12.61	-0.08	240	4037
09:20:17	12.61	12.63	12.63	-0.06	5	3797
09:20:13	12.61	12.62	12.62	-0.07	1	3792
09:20:13	12.61	12.62	12.62	-0.07	10	3791
09:20:12	12.62	12.63	12.62	-0.07	14	3781
09:20:12	12.62	12.63	12.62	-0.07	100	3767
09:20:12	12.62	12.63	12.62	-0.07	100	3667
09:20:09	12.62	12.63	12.63	-0.06	5	3567
09:20:07	12.62	12.63	12.63	-0.06	2	3562
09:20:07	12.62	12.63	12.63	-0.06	1	3560
09:20:07	12.62	12.63	12.63	-0.06	1	3559
09:20:04	12.62	12.63	12.63	-0.06	3	3558
09:20:02	12.62	12.63	12.63	-0.06	1	3555
09:19:57	12.62	12.63	12.62	-0.07	1	3554
09:19:49	12.61	12.62	12.62	-0.07	5	3553
09:19:47	12.61	12.62	12.62	-0.07	2	3548
09:19:44	12.61	12.62	12.62	-0.07	1	3546
09:19:39	12.61	12.62	12.62	-0.07	1	3545
09:19:36	12.61	12.62	12.62	-0.07	5	3544
09:19:30	12.61	12.62	12.61	-0.08	226	3539
09:19:21	12.61	12.62	12.61	-0.08	18	3313
09:19:12	12.59	12.61	12.61	-0.08	10	3295
09:19:11	12.59	12.61	12.61	-0.08	1	3285
09:19:10	12.60	12.61	12.60	-0.09	106	3284
09:19:09	12.60	12.61	12.61	-0.08	1	3178
09:19:08	12.60	12.61	12.61	-0.08	5	3177
09:19:07	12.60	12.61	12.61	-0.08	5	3172
09:19:07	12.60	12.61	12.61	-0.08	1	3167
09:19:07	12.60	12.61	12.62	-0.07	50	3166
09:19:07	12.60	12.61	12.61	-0.08	150	3116
09:19:07	12.61	12.62	12.61	-0.08	51	2966
09:19:06	12.61	12.62	12.61	-0.08	100	2915
09:19:05	12.62	12.63	12.62	-0.07	1	2815
09:19:00	12.61	12.62	12.62	-0.07	10	2814
09:18:58	12.61	12.62	12.62	-0.07	3	2804
09:18:56	12.61	12.62	12.62	-0.07	10	2801
09:18:56	12.62	12.63	12.62	-0.07	36	2791
09:18:55	12.62	12.63	12.63	-0.06	1	2755
09:18:53	12.62	12.63	12.63	-0.06	10	2754
09:18:52	12.62	12.63	12.63	-0.06	10	2744
09:18:51	12.62	12.63	12.63	-0.06	12	2734
09:18:47	12.62	12.63	12.63	-0.06	3	2722
09:18:37	12.61	12.62	12.62	-0.07	10	2719
09:18:36	12.62	12.63	12.62	-0.07	8	2709
09:18:33	12.61	12.63	12.63	-0.06	10	2701
09:18:31	12.61	12.62	12.62	-0.07	10	2691
09:18:29	12.61	12.62	12.62	-0.07	10	2681
09:18:29	12.62	12.63	12.62	-0.07	6	2671
09:18:27	12.62	12.63	12.63	-0.06	2	2665
09:18:27	12.62	12.63	12.63	-0.06	10	2663
09:18:27	12.63	12.64	12.63	-0.06	115	2653
09:18:25	12.64	12.65	12.64	-0.05	2	2538
09:18:20	12.63	12.64	12.64	-0.05	5	2536
09:18:20	12.63	12.64	12.64	-0.05	10	2531
09:18:18	12.64	12.65	12.64	-0.05	102	2521
09:18:12	12.65	12.66	12.65	-0.04	64	2419
09:18:10	12.65	12.66	12.66	-0.03	4	2355
09:18:09	12.65	12.66	12.66	-0.03	1	2351
09:18:05	12.66	12.67	12.66	-0.03	30	2350
09:18:03	12.66	12.67	12.67	-0.02	4	2320
09:18:01	12.67	12.68	12.67	-0.02	8	2316
09:17:58	12.67	12.68	12.68	-0.01	5	2308
09:17:53	12.67	12.68	12.68	-0.01	10	2303
09:17:52	12.67	12.68	12.68	-0.01	5	2293
09:17:47	12.67	12.68	12.68	-0.01	20	2288
09:17:40	12.66	12.68	12.68	-0.01	5	2268
09:17:39	12.67	12.68	12.67	-0.02	39	2263
09:17:36	12.67	12.68	12.68	-0.01	1	2224
09:17:33	12.67	12.68	12.68	-0.01	1	2223
09:17:28	12.68	12.69	12.68	-0.01	1	2222
09:17:27	12.68	12.69	12.69	0	1	2221
09:17:22	12.67	12.68	12.68	-0.01	5	2220
09:17:21	12.68	12.69	12.68	-0.01	24	2215
09:17:19	12.68	12.69	12.69	0	2	2191
09:17:11	12.69	12.70	12.69	0	37	2189
09:17:07	12.70	12.71	12.70	+0.01	114	2152
09:17:05	12.70	12.71	12.71	+0.02	3	2038
09:17:04	12.71	12.72	12.71	+0.02	21	2035
09:17:02	12.72	12.73	12.72	+0.03	5	2014
09:16:40	12.71	12.74	12.74	+0.05	3	2009
09:16:33	12.70	12.72	12.72	+0.03	1	2006
09:16:32	12.70	12.72	12.72	+0.03	15	2005
09:16:32	12.70	12.72	12.72	+0.03	5	1990
09:16:31	12.71	12.73	12.71	+0.02	251	1985
09:16:30	12.71	12.72	12.72	+0.03	18	1734
09:16:29	12.71	12.72	12.72	+0.03	1	1716
09:16:27	12.71	12.72	12.72	+0.03	1	1715
09:16:27	12.71	12.72	12.72	+0.03	1	1714
09:16:23	12.71	12.72	12.72	+0.03	1	1713
09:16:20	12.71	12.72	12.72	+0.03	1	1712
09:16:17	12.71	12.72	12.72	+0.03	10	1711
09:16:16	12.72	12.73	12.72	+0.03	7	1701
09:16:14	12.72	12.73	12.73	+0.04	5	1694
09:16:13	12.73	12.74	12.73	+0.04	23	1689
09:15:57	12.73	12.75	12.73	+0.04	7	1666
09:15:34	12.71	12.72	12.71	+0.02	1	1659
09:15:34	12.71	12.72	12.72	+0.03	5	1658
09:15:31	12.70	12.72	12.72	+0.03	5	1653
09:15:30	12.71	12.72	12.71	+0.02	1	1648
09:15:26	12.70	12.71	12.71	+0.02	10	1647
09:15:22	12.70	12.71	12.71	+0.02	2	1637
09:15:22	12.71	12.72	12.71	+0.02	33	1635
09:15:21	12.71	12.72	12.72	+0.03	1	1602
09:15:20	12.71	12.72	12.72	+0.03	3	1601
09:15:19	12.71	12.73	12.73	+0.04	5	1598
09:15:19	12.72	12.73	12.72	+0.03	25	1593
09:15:19	12.72	12.73	12.73	+0.04	2	1568
09:15:18	12.72	12.73	12.73	+0.04	2	1566
09:15:17	12.72	12.73	12.73	+0.04	2	1564
09:15:17	12.72	12.73	12.73	+0.04	5	1562
09:15:17	12.72	12.73	12.73	+0.04	2	1557
09:15:16	12.72	12.73	12.73	+0.04	2	1555
09:15:14	12.72	12.73	12.73	+0.04	4	1553
09:15:12	12.73	12.74	12.73	+0.04	5	1549
09:15:07	12.73	12.76	12.76	+0.07	5	1544
09:15:05	12.73	12.75	12.75	+0.06	5	1539
09:15:04	12.74	12.78	12.74	+0.05	100	1534
09:15:03	12.75	12.79	12.75	+0.06	32	1434
09:15:01	12.77	12.80	12.75	+0.06	77	1402
09:15:01	12.77	12.80	12.76	+0.07	60	1325
09:15:01	12.77	12.80	12.77	+0.08	13	1265
09:15:01	12.77	12.80	12.77	+0.08	10	1252
09:13:52	12.78	12.80	12.77	+0.08	98	1242
09:13:52	12.78	12.80	12.78	+0.09	5	1144
09:13:27	12.78	12.80	12.78	+0.09	34	1139
09:13:27	12.79	12.80	12.79	+0.10	5	1105
09:13:06	12.78	12.80	12.80	+0.11	10	1100
09:13:00	12.79	12.80	12.79	+0.10	87	1090
09:13:00	12.79	12.80	12.79	+0.10	127	1003
09:12:29	12.79	12.80	12.80	+0.11	5	876
09:12:25	12.79	12.80	12.79	+0.10	1	871
09:11:06	12.80	12.81	12.80	+0.11	1	870
09:11:01	12.80	12.81	12.80	+0.11	1	869
09:10:39	12.79	12.80	12.80	+0.11	5	868
09:09:47	12.79	12.81	12.81	+0.12	8	863
09:09:35	12.80	12.81	12.80	+0.11	5	855
09:09:12	12.80	12.81	12.80	+0.11	8	850
09:09:11	12.80	12.81	12.80	+0.11	5	842
09:09:10	12.80	12.81	12.80	+0.11	2	837
09:08:59	12.80	12.81	12.80	+0.11	10	835
09:08:42	12.80	12.81	12.80	+0.11	10	825
09:07:52	12.80	12.82	12.80	+0.11	5	815
09:07:23	12.80	12.82	12.80	+0.11	148	810
09:07:23	12.80	12.82	12.80	+0.11	87	662
09:07:23	12.81	12.82	12.81	+0.12	4	575
09:07:22	12.80	12.81	12.81	+0.12	3	571
09:06:52	12.80	12.81	12.80	+0.11	1	568
09:06:44	12.79	12.80	12.80	+0.11	28	567
09:06:40	12.79	12.80	12.80	+0.11	50	539
09:06:35	12.79	12.80	12.80	+0.11	1	489
09:06:21	12.79	12.80	12.79	+0.10	1	488
09:06:19	12.79	12.80	12.80	+0.11	1	487
09:06:18	12.79	12.80	12.79	+0.10	10	486
09:06:14	12.79	12.80	12.80	+0.11	1	476
09:06:10	12.79	12.80	12.79	+0.10	5	475
09:05:56	12.79	12.80	12.79	+0.10	10	470
09:05:54	12.79	12.80	12.79	+0.10	5	460
09:05:36	12.79	12.80	12.79	+0.10	5	455
09:05:32	12.79	12.80	12.80	+0.11	1	450
09:05:12	12.79	12.80	12.80	+0.11	8	449
09:05:10	12.79	12.80	12.80	+0.11	10	441
09:04:57	12.79	12.80	12.79	+0.10	1	431
09:04:44	12.79	12.80	12.80	+0.11	10	430
09:04:39	12.79	12.80	12.79	+0.10	10	420
09:04:28	12.79	12.80	12.79	+0.10	3	410
09:04:19	12.79	12.80	12.80	+0.11	1	407
09:04:08	12.79	12.80	12.79	+0.10	10	406
09:03:32	12.79	12.80	12.79	+0.10	1	396
09:03:20	12.77	12.79	12.79	+0.10	10	395
09:03:19	12.79	12.80	12.79	+0.10	2	385
09:03:11	12.79	12.80	12.79	+0.10	1	383
09:03:03	12.77	12.79	12.79	+0.10	3	382
09:02:54	12.77	12.79	12.79	+0.10	10	379
09:02:51	12.77	12.79	12.79	+0.10	1	369
09:02:41	12.77	12.79	12.79	+0.10	10	368
09:02:39	12.77	12.79	12.77	+0.08	12	358
09:02:32	12.78	12.79	12.78	+0.09	124	346
09:02:32	12.78	12.79	12.78	+0.09	1	222
09:02:24	12.79	12.80	12.79	+0.10	2	221
09:02:24	12.78	12.79	12.79	+0.10	3	219
09:02:01	12.79	12.80	12.79	+0.10	5	216
09:01:48	12.78	12.80	12.80	+0.11	2	211
09:01:42	12.78	12.80	12.78	+0.09	10	209
09:01:31	12.78	12.80	12.80	+0.11	5	199
09:01:30	12.78	12.80	12.78	+0.09	12	194
09:01:09	12.80	12.81	12.80	+0.11	5	182
09:01:06	12.78	12.81	12.81	+0.12	1	177
09:00:56	12.77	12.81	12.81	+0.12	15	176
09:00:28	12.75	12.82	12.75	+0.06	1	161
09:00:01	12.75	12.82	12.75	+0.06	2	160
09:00:00	12.79	12.82	12.79	+0.10	50	158
09:00:00	12.80	12.82	12.80	+0.11	3	108
09:00:00	12.81	12.82	12.81	+0.12	55	105
09:00:00	--	--	12.82	+0.13	50	50

　

其他人也逛...

PaperOne copier 多功能影印紙A4 70G (5包/箱)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

Apple iPhone 16 Pro (128G)

Apple iPhone 16 Pro (128G)

Apple iPhone 16 Pro Max (512G)

MyCard 5000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

PChome 購物儲值10, 000元

DJI OSMO POCKET 3 全能套裝

SAMSUNG Galaxy S24 Ultra (12G/256G)

【王品集團】西堤套餐禮券15張

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

友達ADR4日下跌0.11美元跌幅2.1...

【台股盤前】美大選面臨不確定...

我的自選股

即時重大訊息

‧長科估第4季營收小幅季增
‧【能源盤後】走揚☆
‧房仲：捷運深綠線加持新市歸仁...

加密貨幣

比特幣BTC	68387.79	-354.34	-0.52%
以太幣ETH	2425.88	-30.22	-1.23%
瑞波幣XRP	0.507167	0.00	0.84%
比特幣現金BCH	334.00	-6.29	-1.85%
萊特幣LTC	66.58	-0.33	-0.50%
卡達幣ADA	0.330834	0.00	-1.03%
波場幣TRX	0.162657	0.00	-1.52%
恆星幣XLM	0.091294	0.00	0.69%

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。