最新中遠海控(01919.HK)逾21億人民幣增持中遠海運供應鏈12%股權熱門《業績》童園國際(03830.HK)中期純利555萬元增22.9% 不派息

更新報價

國泰20年美債正2 (00688L) ETF 上市

7.57 ▼-0.12 -1.56% 2.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.12	36,437	7.56	5,488	7.57	249	7.60	7.61	7.56	7.69

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	7.56	7.57	7.57	-0.12	69	36437
13:30:00	7.56	7.57	7.57	-0.12	1803	36368
13:24:58	7.56	7.57	7.57	-0.12	1	34565
13:24:57	7.56	7.57	7.57	-0.12	5	34564
13:24:55	7.56	7.57	7.57	-0.12	10	34559
13:24:47	7.56	7.57	7.57	-0.12	2	34549
13:24:46	7.56	7.57	7.56	-0.13	300	34547
13:24:41	7.56	7.57	7.56	-0.13	5	34247
13:24:40	7.56	7.57	7.56	-0.13	2	34242
13:24:37	7.56	7.57	7.56	-0.13	10	34240
13:24:35	7.56	7.57	7.56	-0.13	10	34230
13:24:33	7.56	7.57	7.56	-0.13	50	34220
13:24:32	7.56	7.57	7.57	-0.12	5	34170
13:24:23	7.56	7.57	7.57	-0.12	20	34165
13:24:17	7.56	7.57	7.56	-0.13	10	34145
13:24:14	7.56	7.57	7.57	-0.12	1	34135
13:24:11	7.56	7.57	7.56	-0.13	10	34134
13:24:10	7.56	7.57	7.57	-0.12	15	34124
13:24:07	7.56	7.57	7.56	-0.13	25	34109
13:24:06	7.56	7.57	7.57	-0.12	1	34084
13:23:54	7.56	7.57	7.56	-0.13	6	34083
13:23:53	7.56	7.57	7.56	-0.13	1	34077
13:23:51	7.56	7.57	7.57	-0.12	1	34076
13:23:50	7.56	7.57	7.57	-0.12	1	34075
13:23:50	7.56	7.57	7.57	-0.12	1	34074
13:23:49	7.56	7.57	7.57	-0.12	1	34073
13:23:49	7.56	7.57	7.57	-0.12	5	34072
13:23:41	7.56	7.57	7.57	-0.12	2	34067
13:23:40	7.56	7.57	7.57	-0.12	2	34065
13:23:26	7.56	7.57	7.57	-0.12	1	34063
13:23:21	7.56	7.57	7.57	-0.12	1	34062
13:23:08	7.56	7.57	7.57	-0.12	6	34061
13:23:08	7.56	7.57	7.57	-0.12	5	34055
13:22:48	7.56	7.57	7.57	-0.12	1	34050
13:22:45	7.56	7.57	7.57	-0.12	10	34049
13:22:43	7.56	7.57	7.57	-0.12	5	34039
13:22:40	7.56	7.57	7.57	-0.12	5	34034
13:22:39	7.56	7.57	7.57	-0.12	5	34029
13:22:32	7.56	7.57	7.57	-0.12	1	34024
13:22:32	7.56	7.57	7.57	-0.12	5	34023
13:22:29	7.56	7.57	7.57	-0.12	2	34018
13:22:13	7.56	7.57	7.57	-0.12	1	34016
13:22:11	7.56	7.57	7.57	-0.12	1	34015
13:22:09	7.56	7.57	7.57	-0.12	1	34014
13:22:06	7.56	7.57	7.56	-0.13	40	34013
13:21:52	7.56	7.57	7.57	-0.12	5	33973
13:21:45	7.56	7.57	7.56	-0.13	174	33968
13:21:41	7.56	7.57	7.56	-0.13	5	33794
13:21:39	7.56	7.57	7.56	-0.13	2	33789
13:21:26	7.56	7.57	7.57	-0.12	3	33787
13:21:19	7.56	7.57	7.57	-0.12	10	33784
13:21:12	7.56	7.57	7.57	-0.12	3	33774
13:21:12	7.56	7.57	7.57	-0.12	1	33771
13:21:08	7.56	7.57	7.56	-0.13	499	33770
13:20:58	7.56	7.57	7.56	-0.13	499	33271
13:20:57	7.56	7.57	7.56	-0.13	8	32772
13:20:50	7.56	7.57	7.56	-0.13	60	32764
13:20:49	7.56	7.57	7.56	-0.13	499	32704
13:20:39	7.56	7.57	7.56	-0.13	499	32205
13:20:36	7.56	7.57	7.57	-0.12	1	31706
13:20:32	7.56	7.57	7.57	-0.12	10	31705
13:20:29	7.56	7.57	7.57	-0.12	5	31695
13:20:18	7.56	7.57	7.57	-0.12	2	31690
13:20:15	7.56	7.57	7.57	-0.12	3	31688
13:20:13	7.56	7.57	7.57	-0.12	10	31685
13:20:11	7.56	7.57	7.57	-0.12	50	31675
13:19:59	7.56	7.57	7.57	-0.12	2	31625
13:19:56	7.56	7.57	7.57	-0.12	10	31623
13:19:54	7.56	7.57	7.57	-0.12	5	31613
13:19:49	7.56	7.57	7.57	-0.12	1	31608
13:19:44	7.56	7.57	7.57	-0.12	2	31607
13:19:40	7.56	7.57	7.56	-0.13	7	31605
13:19:21	7.56	7.57	7.57	-0.12	5	31598
13:19:21	7.56	7.57	7.56	-0.13	7	31593
13:19:17	7.56	7.57	7.56	-0.13	10	31586
13:18:51	7.56	7.57	7.56	-0.13	12	31576
13:18:18	7.56	7.57	7.57	-0.12	5	31564
13:18:11	7.56	7.57	7.57	-0.12	5	31559
13:18:00	7.56	7.57	7.57	-0.12	15	31554
13:17:39	7.56	7.57	7.57	-0.12	5	31539
13:17:37	7.56	7.57	7.57	-0.12	10	31534
13:17:36	7.56	7.57	7.57	-0.12	1	31524
13:17:31	7.56	7.57	7.57	-0.12	3	31523
13:17:30	7.56	7.57	7.57	-0.12	10	31520
13:17:18	7.56	7.57	7.57	-0.12	5	31510
13:17:05	7.56	7.57	7.57	-0.12	2	31505
13:17:01	7.56	7.57	7.57	-0.12	5	31503
13:16:55	7.56	7.57	7.57	-0.12	5	31498
13:16:55	7.56	7.57	7.57	-0.12	1	31493
13:16:46	7.56	7.57	7.57	-0.12	10	31492
13:16:01	7.56	7.57	7.56	-0.13	1	31482
13:14:55	7.56	7.57	7.56	-0.13	1	31481
13:14:48	7.56	7.57	7.57	-0.12	1	31480
13:14:44	7.56	7.57	7.57	-0.12	10	31479
13:14:36	7.56	7.57	7.56	-0.13	5	31469
13:14:34	7.56	7.57	7.56	-0.13	50	31464
13:14:34	7.56	7.57	7.57	-0.12	4	31414
13:14:31	7.56	7.57	7.56	-0.13	200	31410
13:14:24	7.56	7.57	7.57	-0.12	1	31210
13:14:23	7.56	7.57	7.56	-0.13	1	31209
13:14:01	7.56	7.57	7.57	-0.12	9	31208
13:13:59	7.56	7.57	7.56	-0.13	10	31199
13:13:39	7.56	7.57	7.57	-0.12	1	31189
13:13:33	7.56	7.57	7.57	-0.12	10	31188
13:13:12	7.56	7.57	7.57	-0.12	2	31178
13:13:09	7.56	7.57	7.56	-0.13	3	31176
13:12:54	7.56	7.57	7.57	-0.12	2	31173
13:12:46	7.56	7.57	7.56	-0.13	15	31171
13:12:31	7.56	7.57	7.56	-0.13	210	31156
13:12:24	7.56	7.57	7.57	-0.12	20	30946
13:11:41	7.56	7.57	7.56	-0.13	20	30926
13:11:38	7.56	7.57	7.57	-0.12	5	30906
13:11:37	7.56	7.57	7.57	-0.12	2	30901
13:11:25	7.56	7.57	7.57	-0.12	2	30899
13:11:19	7.56	7.57	7.57	-0.12	20	30897
13:11:17	7.56	7.57	7.57	-0.12	6	30877
13:11:17	7.56	7.57	7.57	-0.12	2	30871
13:10:58	7.56	7.57	7.57	-0.12	1	30869
13:10:56	7.56	7.57	7.56	-0.13	20	30868
13:10:44	7.56	7.57	7.57	-0.12	2	30848
13:10:41	7.56	7.57	7.57	-0.12	10	30846
13:10:22	7.56	7.57	7.57	-0.12	1	30836
13:10:14	7.56	7.57	7.57	-0.12	5	30835
13:10:03	7.56	7.57	7.57	-0.12	1	30830
13:09:47	7.56	7.57	7.57	-0.12	100	30829
13:09:44	7.56	7.57	7.57	-0.12	50	30729
13:09:36	7.56	7.57	7.57	-0.12	4	30679
13:09:20	7.56	7.57	7.56	-0.13	12	30675
13:09:05	7.56	7.57	7.56	-0.13	1	30663
13:08:47	7.56	7.57	7.56	-0.13	256	30662
13:08:43	7.56	7.57	7.56	-0.13	400	30406
13:08:42	7.56	7.57	7.56	-0.13	400	30006
13:08:40	7.56	7.57	7.57	-0.12	5	29606
13:08:37	7.56	7.57	7.57	-0.12	3	29601
13:08:30	7.56	7.57	7.56	-0.13	2	29598
13:08:13	7.56	7.57	7.57	-0.12	10	29596
13:08:13	7.56	7.57	7.56	-0.13	50	29586
13:07:00	7.56	7.57	7.56	-0.13	5	29536
13:06:41	7.56	7.57	7.56	-0.13	10	29531
13:05:56	7.56	7.57	7.56	-0.13	200	29521
13:05:50	7.56	7.57	7.56	-0.13	30	29321
13:05:36	7.56	7.57	7.57	-0.12	5	29291
13:05:30	7.56	7.57	7.57	-0.12	10	29286
13:05:23	7.56	7.57	7.56	-0.13	20	29276
13:05:12	7.56	7.57	7.57	-0.12	10	29256
13:05:01	7.56	7.57	7.57	-0.12	2	29246
13:04:43	7.56	7.57	7.57	-0.12	5	29244
13:04:19	7.56	7.57	7.57	-0.12	15	29239
13:04:18	7.56	7.57	7.57	-0.12	1	29224
13:04:01	7.56	7.57	7.57	-0.12	10	29223
13:03:59	7.56	7.57	7.57	-0.12	1	29213
13:03:57	7.56	7.57	7.57	-0.12	1	29212
13:03:52	7.56	7.57	7.57	-0.12	5	29211
13:03:45	7.56	7.57	7.57	-0.12	4	29206
13:03:21	7.56	7.57	7.57	-0.12	100	29202
13:03:17	7.56	7.57	7.56	-0.13	5	29102
13:03:15	7.56	7.57	7.57	-0.12	1	29097
13:03:02	7.56	7.57	7.56	-0.13	10	29096
13:02:53	7.56	7.57	7.57	-0.12	2	29086
13:02:41	7.56	7.57	7.56	-0.13	10	29084
13:02:35	7.56	7.57	7.57	-0.12	1	29074
13:02:17	7.56	7.57	7.56	-0.13	2	29073
13:00:46	7.56	7.57	7.56	-0.13	15	29071
13:00:42	7.56	7.57	7.57	-0.12	10	29056
13:00:41	7.56	7.57	7.57	-0.12	1	29046
13:00:38	7.56	7.57	7.57	-0.12	5	29045
13:00:16	7.56	7.57	7.57	-0.12	3	29040
13:00:10	7.56	7.57	7.57	-0.12	5	29037
13:00:04	7.56	7.57	7.57	-0.12	10	29032
12:59:57	7.56	7.57	7.57	-0.12	1	29022
12:59:38	7.56	7.57	7.57	-0.12	200	29021
12:59:17	7.56	7.57	7.57	-0.12	10	28821
12:58:38	7.56	7.57	7.56	-0.13	1	28811
12:58:32	7.56	7.57	7.57	-0.12	107	28810
12:58:11	7.56	7.57	7.56	-0.13	6	28703
12:58:11	7.56	7.57	7.56	-0.13	1	28697
12:58:06	7.56	7.57	7.56	-0.13	1	28696
12:57:58	7.56	7.57	7.57	-0.12	1	28695
12:57:51	7.56	7.57	7.57	-0.12	3	28694
12:57:39	7.56	7.57	7.56	-0.13	5	28691
12:57:37	7.56	7.57	7.56	-0.13	3	28686
12:57:30	7.56	7.57	7.56	-0.13	14	28683
12:57:27	7.56	7.57	7.57	-0.12	1	28669
12:56:59	7.56	7.57	7.56	-0.13	1	28668
12:56:42	7.56	7.57	7.56	-0.13	14	28667
12:56:36	7.56	7.57	7.57	-0.12	1	28653
12:55:43	7.56	7.57	7.56	-0.13	1	28652
12:55:34	7.56	7.57	7.56	-0.13	10	28651
12:55:15	7.56	7.57	7.57	-0.12	1	28641
12:55:12	7.56	7.57	7.57	-0.12	1	28640
12:55:11	7.56	7.57	7.57	-0.12	2	28639
12:55:09	7.56	7.57	7.57	-0.12	1	28637
12:55:09	7.56	7.57	7.57	-0.12	10	28636
12:55:08	7.56	7.57	7.57	-0.12	1	28626
12:55:04	7.56	7.57	7.57	-0.12	1	28625
12:55:04	7.56	7.57	7.57	-0.12	2	28624
12:55:03	7.56	7.57	7.57	-0.12	3	28622
12:54:57	7.56	7.57	7.57	-0.12	10	28619
12:54:55	7.56	7.57	7.57	-0.12	25	28609
12:54:41	7.56	7.57	7.57	-0.12	30	28584
12:54:27	7.56	7.57	7.57	-0.12	10	28554
12:54:22	7.56	7.57	7.57	-0.12	20	28544
12:54:14	7.56	7.57	7.57	-0.12	2	28524
12:54:05	7.56	7.57	7.57	-0.12	10	28522
12:53:59	7.56	7.57	7.57	-0.12	1	28512
12:53:53	7.56	7.57	7.57	-0.12	2	28511
12:53:47	7.56	7.57	7.57	-0.12	5	28509
12:53:41	7.56	7.57	7.57	-0.12	10	28504
12:53:40	7.56	7.57	7.57	-0.12	2	28494
12:53:14	7.56	7.57	7.57	-0.12	10	28492
12:53:13	7.56	7.57	7.57	-0.12	5	28482
12:52:56	7.56	7.57	7.57	-0.12	10	28477
12:52:49	7.56	7.57	7.57	-0.12	10	28467
12:52:35	7.56	7.57	7.57	-0.12	10	28457
12:52:18	7.56	7.57	7.57	-0.12	10	28447
12:51:58	7.56	7.57	7.56	-0.13	1	28437
12:51:51	7.56	7.57	7.56	-0.13	5	28436
12:51:47	7.56	7.57	7.57	-0.12	1	28431
12:51:21	7.56	7.57	7.57	-0.12	5	28430
12:51:17	7.56	7.57	7.57	-0.12	1	28425
12:51:01	7.56	7.57	7.57	-0.12	1	28424
12:50:55	7.56	7.57	7.57	-0.12	20	28423
12:50:39	7.56	7.57	7.57	-0.12	10	28403
12:50:38	7.56	7.57	7.56	-0.13	2	28393
12:50:32	7.56	7.57	7.57	-0.12	5	28391
12:50:29	7.56	7.57	7.57	-0.12	1	28386
12:50:25	7.56	7.57	7.57	-0.12	2	28385
12:50:09	7.56	7.57	7.57	-0.12	20	28383
12:49:39	7.56	7.57	7.57	-0.12	10	28363
12:49:38	7.56	7.57	7.56	-0.13	8	28353
12:49:35	7.56	7.57	7.56	-0.13	30	28345
12:49:25	7.57	7.58	7.57	-0.12	37	28315
12:49:24	7.57	7.58	7.57	-0.12	3	28278
12:49:21	7.57	7.58	7.57	-0.12	3	28275
12:49:18	7.57	7.58	7.57	-0.12	306	28272
12:49:12	7.57	7.58	7.57	-0.12	2	27966
12:48:38	7.57	7.58	7.58	-0.11	15	27964
12:48:23	7.57	7.58	7.57	-0.12	30	27949
12:48:21	7.57	7.58	7.57	-0.12	150	27919
12:47:59	7.57	7.58	7.57	-0.12	2	27769
12:47:32	7.57	7.58	7.57	-0.12	12	27767
12:47:21	7.57	7.58	7.57	-0.12	50	27755
12:47:05	7.57	7.58	7.58	-0.11	10	27705
12:45:56	7.57	7.58	7.58	-0.11	1	27695
12:45:50	7.57	7.58	7.57	-0.12	25	27694
12:45:38	7.57	7.58	7.57	-0.12	10	27669
12:45:17	7.57	7.58	7.57	-0.12	50	27659
12:44:47	7.57	7.58	7.57	-0.12	50	27609
12:44:38	7.57	7.58	7.57	-0.12	1	27559
12:44:28	7.57	7.58	7.57	-0.12	20	27558
12:44:14	7.57	7.58	7.57	-0.12	2	27538
12:44:13	7.57	7.58	7.57	-0.12	20	27536
12:43:48	7.57	7.58	7.58	-0.11	10	27516
12:43:42	7.57	7.58	7.58	-0.11	5	27506
12:43:33	7.57	7.58	7.58	-0.11	1	27501
12:42:47	7.57	7.58	7.58	-0.11	1	27500
12:42:27	7.57	7.58	7.58	-0.11	3	27499
12:42:26	7.57	7.58	7.58	-0.11	5	27496
12:42:25	7.57	7.58	7.58	-0.11	15	27491
12:41:56	7.57	7.58	7.58	-0.11	1	27476
12:41:55	7.57	7.58	7.57	-0.12	50	27475
12:41:47	7.57	7.58	7.58	-0.11	1	27425
12:41:45	7.57	7.58	7.58	-0.11	20	27424
12:40:43	7.57	7.58	7.58	-0.11	10	27404
12:40:40	7.57	7.58	7.57	-0.12	20	27394
12:39:53	7.57	7.58	7.58	-0.11	2	27374
12:39:47	7.57	7.58	7.57	-0.12	5	27372
12:39:42	7.57	7.58	7.57	-0.12	6	27367
12:39:30	7.57	7.58	7.58	-0.11	1	27361
12:39:08	7.57	7.58	7.57	-0.12	30	27360
12:39:04	7.57	7.58	7.58	-0.11	35	27330
12:38:40	7.57	7.58	7.58	-0.11	5	27295
12:38:24	7.57	7.58	7.58	-0.11	5	27290
12:37:55	7.57	7.58	7.58	-0.11	5	27285
12:37:41	7.57	7.58	7.58	-0.11	7	27280
12:37:40	7.57	7.58	7.58	-0.11	15	27273
12:37:36	7.57	7.58	7.58	-0.11	4	27258
12:36:32	7.57	7.58	7.58	-0.11	5	27254
12:36:05	7.57	7.58	7.58	-0.11	5	27249
12:34:34	7.57	7.58	7.58	-0.11	2	27244
12:34:10	7.57	7.58	7.58	-0.11	5	27242
12:34:03	7.57	7.58	7.58	-0.11	30	27237
12:33:46	7.57	7.58	7.58	-0.11	2	27207
12:33:40	7.57	7.58	7.57	-0.12	81	27205
12:33:26	7.57	7.58	7.57	-0.12	4	27124
12:33:21	7.57	7.58	7.57	-0.12	14	27120
12:33:09	7.57	7.58	7.57	-0.12	3	27106
12:32:33	7.57	7.58	7.57	-0.12	37	27103
12:32:27	7.57	7.58	7.58	-0.11	15	27066
12:32:23	7.57	7.58	7.57	-0.12	1	27051
12:32:10	7.57	7.58	7.57	-0.12	15	27050
12:31:36	7.57	7.58	7.58	-0.11	6	27035
12:30:46	7.57	7.58	7.57	-0.12	10	27029
12:30:25	7.57	7.58	7.58	-0.11	2	27019
12:30:10	7.57	7.58	7.57	-0.12	10	27017
12:30:05	7.57	7.58	7.57	-0.12	1	27007
12:29:46	7.57	7.58	7.58	-0.11	33	27006
12:29:38	7.57	7.58	7.57	-0.12	15	26973
12:29:24	7.57	7.58	7.57	-0.12	7	26958
12:28:13	7.57	7.58	7.57	-0.12	12	26951
12:28:07	7.57	7.58	7.58	-0.11	12	26939
12:28:01	7.57	7.58	7.57	-0.12	15	26927
12:27:37	7.57	7.58	7.57	-0.12	3	26912
12:27:29	7.57	7.58	7.57	-0.12	4	26909
12:27:20	7.57	7.58	7.57	-0.12	5	26905
12:26:58	7.57	7.58	7.57	-0.12	12	26900
12:26:45	7.57	7.58	7.58	-0.11	10	26888
12:26:34	7.57	7.58	7.58	-0.11	40	26878
12:25:33	7.57	7.58	7.57	-0.12	3	26838
12:25:33	7.57	7.58	7.57	-0.12	15	26835
12:25:19	7.57	7.58	7.57	-0.12	2	26820
12:25:15	7.57	7.58	7.58	-0.11	1	26818
12:24:58	7.57	7.58	7.58	-0.11	1	26817
12:24:22	7.57	7.58	7.58	-0.11	1	26816
12:23:43	7.57	7.58	7.58	-0.11	10	26815
12:22:24	7.57	7.58	7.58	-0.11	2	26805
12:22:15	7.57	7.58	7.58	-0.11	1	26803
12:22:08	7.57	7.58	7.58	-0.11	2	26802
12:21:42	7.57	7.58	7.58	-0.11	1	26800
12:21:33	7.57	7.58	7.58	-0.11	2	26799
12:21:20	7.57	7.58	7.58	-0.11	3	26797
12:21:09	7.57	7.58	7.58	-0.11	1	26794
12:20:38	7.57	7.58	7.57	-0.12	50	26793
12:20:17	7.57	7.58	7.58	-0.11	10	26743
12:20:02	7.58	7.59	7.58	-0.11	32	26733
12:18:12	7.58	7.59	7.59	-0.10	5	26701
12:17:33	7.58	7.59	7.58	-0.11	5	26696
12:16:25	7.57	7.58	7.58	-0.11	2	26691
12:16:22	7.57	7.58	7.58	-0.11	5	26689
12:16:19	7.57	7.58	7.57	-0.12	28	26684
12:16:03	7.57	7.58	7.58	-0.11	10	26656
12:15:57	7.57	7.58	7.57	-0.12	10	26646
12:15:41	7.57	7.58	7.58	-0.11	10	26636
12:15:22	7.57	7.58	7.58	-0.11	3	26626
12:14:36	7.57	7.58	7.58	-0.11	5	26623
12:14:03	7.57	7.58	7.58	-0.11	5	26618
12:13:50	7.58	7.59	7.58	-0.11	56	26613
12:13:50	7.58	7.59	7.58	-0.11	306	26557
12:13:10	7.58	7.59	7.59	-0.10	2	26251
12:12:30	7.58	7.59	7.59	-0.10	10	26249
12:12:05	7.58	7.59	7.59	-0.10	2	26239
12:11:59	7.58	7.59	7.59	-0.10	20	26237
12:11:18	7.58	7.59	7.59	-0.10	1	26217
12:10:07	7.58	7.59	7.59	-0.10	20	26216
12:09:26	7.58	7.59	7.59	-0.10	2	26196
12:09:19	7.58	7.59	7.59	-0.10	2	26194
12:08:37	7.58	7.59	7.59	-0.10	2	26192
12:08:24	7.58	7.59	7.59	-0.10	50	26190
12:08:18	7.58	7.59	7.59	-0.10	2	26140
12:08:02	7.58	7.59	7.59	-0.10	499	26138
12:06:51	7.58	7.59	7.59	-0.10	2	25639
12:06:39	7.58	7.59	7.59	-0.10	5	25637
12:06:03	7.58	7.59	7.59	-0.10	3	25632
12:05:51	7.58	7.59	7.59	-0.10	5	25629
12:05:48	7.58	7.59	7.59	-0.10	2	25624
12:05:25	7.58	7.59	7.59	-0.10	1	25622
12:05:04	7.58	7.59	7.59	-0.10	1	25621
12:04:26	7.58	7.59	7.59	-0.10	1	25620
12:03:48	7.58	7.59	7.59	-0.10	1	25619
12:03:07	7.59	7.60	7.59	-0.10	32	25618
12:02:30	7.58	7.59	7.59	-0.10	3	25586
12:02:18	7.58	7.59	7.59	-0.10	2	25583
12:01:32	7.59	7.60	7.59	-0.10	19	25581
12:01:32	7.59	7.60	7.59	-0.10	300	25562
11:59:45	7.59	7.60	7.59	-0.10	5	25262
11:58:43	7.59	7.60	7.59	-0.10	2	25257
11:57:35	7.59	7.60	7.59	-0.10	50	25255
11:57:08	7.59	7.60	7.60	-0.09	1	25205
11:56:28	7.59	7.60	7.59	-0.10	2	25204
11:55:59	7.58	7.59	7.59	-0.10	223	25202
11:55:58	7.58	7.59	7.59	-0.10	1	24979
11:55:57	7.58	7.59	7.59	-0.10	5	24978
11:55:44	7.58	7.59	7.59	-0.10	100	24973
11:55:43	7.59	7.60	7.59	-0.10	1	24873
11:55:36	7.59	7.60	7.60	-0.09	3	24872
11:55:28	7.58	7.59	7.59	-0.10	1	24869
11:54:39	7.58	7.59	7.58	-0.11	14	24868
11:54:37	7.58	7.59	7.58	-0.11	5	24854
11:54:33	7.58	7.59	7.59	-0.10	3	24849
11:53:08	7.59	7.60	7.59	-0.10	19	24846
11:53:01	7.59	7.60	7.59	-0.10	4	24827
11:52:57	7.59	7.60	7.59	-0.10	5	24823
11:52:45	7.59	7.60	7.59	-0.10	16	24818
11:52:43	7.59	7.60	7.59	-0.10	5	24802
11:52:34	7.59	7.60	7.59	-0.10	25	24797
11:52:22	7.59	7.60	7.59	-0.10	6	24772
11:52:04	7.59	7.60	7.59	-0.10	3	24766
11:51:51	7.59	7.60	7.59	-0.10	1	24763
11:51:33	7.59	7.60	7.59	-0.10	15	24762
11:51:06	7.59	7.60	7.59	-0.10	3	24747
11:51:03	7.59	7.60	7.59	-0.10	1	24744
11:50:47	7.59	7.60	7.59	-0.10	30	24743
11:50:36	7.59	7.60	7.59	-0.10	4	24713
11:50:23	7.59	7.60	7.59	-0.10	48	24709
11:49:59	7.59	7.60	7.59	-0.10	3	24661
11:49:32	7.58	7.59	7.59	-0.10	155	24658
11:49:26	7.58	7.59	7.59	-0.10	5	24503
11:49:15	7.58	7.59	7.59	-0.10	4	24498
11:49:12	7.58	7.59	7.59	-0.10	1	24494
11:48:42	7.58	7.59	7.59	-0.10	1	24493
11:48:37	7.58	7.59	7.59	-0.10	30	24492
11:48:17	7.58	7.59	7.59	-0.10	10	24462
11:47:05	7.58	7.59	7.58	-0.11	10	24452
11:45:55	7.58	7.59	7.58	-0.11	10	24442
11:45:20	7.58	7.59	7.59	-0.10	1	24432
11:45:07	7.58	7.59	7.58	-0.11	70	24431
11:44:48	7.57	7.58	7.58	-0.11	148	24361
11:44:47	7.57	7.58	7.58	-0.11	499	24213
11:44:47	7.57	7.58	7.58	-0.11	499	23714
11:44:35	7.57	7.58	7.58	-0.11	1	23215
11:43:47	7.57	7.58	7.58	-0.11	10	23214
11:43:12	7.57	7.58	7.58	-0.11	1	23204
11:43:01	7.56	7.57	7.57	-0.12	198	23203
11:42:37	7.56	7.57	7.57	-0.12	1	23005
11:41:55	7.56	7.57	7.57	-0.12	1	23004
11:41:44	7.56	7.57	7.56	-0.13	6	23003
11:41:44	7.56	7.57	7.57	-0.12	38	22997
11:41:23	7.56	7.57	7.57	-0.12	3	22959
11:41:16	7.56	7.57	7.57	-0.12	1	22956
11:41:10	7.56	7.57	7.57	-0.12	10	22955
11:41:00	7.56	7.57	7.57	-0.12	4	22945
11:40:51	7.56	7.57	7.57	-0.12	5	22941
11:40:49	7.56	7.57	7.57	-0.12	1	22936
11:40:46	7.56	7.57	7.57	-0.12	1	22935
11:40:43	7.56	7.57	7.57	-0.12	85	22934
11:40:40	7.56	7.57	7.57	-0.12	3	22849
11:40:37	7.56	7.57	7.57	-0.12	10	22846
11:40:36	7.56	7.57	7.56	-0.13	3	22836
11:40:27	7.56	7.57	7.57	-0.12	2	22833
11:39:45	7.56	7.57	7.56	-0.13	1	22831
11:38:52	7.57	7.58	7.57	-0.12	10	22830
11:38:49	7.56	7.57	7.57	-0.12	10	22820
11:38:17	7.56	7.57	7.57	-0.12	42	22810
11:37:43	7.56	7.57	7.57	-0.12	1	22768
11:37:42	7.56	7.57	7.57	-0.12	2	22767
11:37:02	7.56	7.57	7.56	-0.13	1	22765
11:37:01	7.56	7.57	7.56	-0.13	5	22764
11:35:46	7.56	7.57	7.56	-0.13	20	22759
11:35:35	7.56	7.57	7.57	-0.12	50	22739
11:35:12	7.56	7.57	7.57	-0.12	8	22689
11:35:06	7.57	7.58	7.57	-0.12	42	22681
11:34:36	7.56	7.57	7.57	-0.12	58	22639
11:34:12	7.56	7.57	7.57	-0.12	10	22581
11:33:18	7.56	7.57	7.57	-0.12	1	22571
11:33:17	7.57	7.58	7.57	-0.12	245	22570
11:33:03	7.57	7.58	7.58	-0.11	1	22325
11:32:47	7.57	7.58	7.58	-0.11	5	22324
11:32:04	7.57	7.58	7.58	-0.11	5	22319
11:31:47	7.57	7.58	7.57	-0.12	15	22314
11:29:07	7.57	7.58	7.57	-0.12	14	22299
11:28:49	7.57	7.58	7.57	-0.12	10	22285
11:28:26	7.56	7.57	7.57	-0.12	23	22275
11:28:25	7.56	7.57	7.57	-0.12	2	22252
11:28:21	7.56	7.57	7.57	-0.12	3	22250
11:28:21	7.56	7.57	7.57	-0.12	1	22247
11:27:40	7.56	7.57	7.57	-0.12	1	22246
11:26:42	7.56	7.57	7.57	-0.12	1	22245
11:26:39	7.56	7.57	7.57	-0.12	8	22244
11:26:36	7.57	7.58	7.57	-0.12	8	22236
11:26:25	7.56	7.57	7.57	-0.12	7	22228
11:26:16	7.56	7.57	7.57	-0.12	2	22221
11:26:12	7.57	7.58	7.57	-0.12	1	22219
11:26:00	7.57	7.58	7.57	-0.12	35	22218
11:25:39	7.57	7.58	7.57	-0.12	10	22183
11:25:13	7.56	7.57	7.57	-0.12	108	22173
11:25:13	7.56	7.57	7.57	-0.12	499	22065
11:24:47	7.56	7.57	7.56	-0.13	20	21566
11:24:19	7.56	7.57	7.56	-0.13	2	21546
11:24:04	7.56	7.57	7.57	-0.12	2	21544
11:23:12	7.56	7.57	7.57	-0.12	1	21542
11:22:51	7.56	7.57	7.57	-0.12	2	21541
11:22:39	7.56	7.57	7.57	-0.12	1	21539
11:22:24	7.56	7.57	7.57	-0.12	5	21538
11:22:15	7.56	7.57	7.57	-0.12	10	21533
11:22:08	7.56	7.57	7.57	-0.12	10	21523
11:21:43	7.56	7.57	7.57	-0.12	3	21513
11:21:38	7.56	7.57	7.57	-0.12	10	21510
11:21:06	7.56	7.57	7.57	-0.12	3	21500
11:21:01	7.56	7.57	7.57	-0.12	5	21497
11:20:44	7.56	7.57	7.57	-0.12	2	21492
11:20:31	7.56	7.57	7.57	-0.12	1	21490
11:20:31	7.56	7.57	7.57	-0.12	1	21489
11:20:11	7.56	7.57	7.57	-0.12	1	21488
11:20:09	7.57	7.58	7.57	-0.12	1	21487
11:19:45	7.56	7.57	7.57	-0.12	24	21486
11:19:38	7.57	7.58	7.57	-0.12	13	21462
11:19:28	7.56	7.57	7.57	-0.12	9	21449
11:19:10	7.56	7.57	7.57	-0.12	5	21440
11:19:01	7.56	7.57	7.57	-0.12	10	21435
11:18:57	7.56	7.57	7.57	-0.12	10	21425
11:18:48	7.56	7.57	7.57	-0.12	3	21415
11:18:42	7.56	7.57	7.57	-0.12	5	21412
11:18:40	7.57	7.58	7.57	-0.12	8	21407
11:18:33	7.57	7.58	7.57	-0.12	10	21399
11:17:52	7.56	7.57	7.56	-0.13	50	21389
11:17:48	7.56	7.57	7.57	-0.12	10	21339
11:17:33	7.56	7.57	7.56	-0.13	50	21329
11:17:18	7.56	7.57	7.57	-0.12	1	21279
11:17:09	7.56	7.57	7.57	-0.12	10	21278
11:17:01	7.56	7.57	7.57	-0.12	2	21268
11:16:52	7.56	7.57	7.57	-0.12	1	21266
11:16:49	7.56	7.57	7.57	-0.12	1	21265
11:16:49	7.56	7.57	7.57	-0.12	10	21264
11:16:48	7.56	7.57	7.57	-0.12	40	21254
11:16:47	7.56	7.57	7.57	-0.12	10	21214
11:16:32	7.56	7.57	7.57	-0.12	10	21204
11:16:23	7.56	7.57	7.57	-0.12	1	21194
11:16:10	7.57	7.58	7.57	-0.12	34	21193
11:15:38	7.56	7.57	7.57	-0.12	66	21159
11:14:57	7.56	7.57	7.57	-0.12	4	21093
11:14:54	7.56	7.57	7.57	-0.12	3	21089
11:14:50	7.56	7.57	7.57	-0.12	3	21086
11:14:42	7.56	7.57	7.57	-0.12	1	21083
11:14:12	7.56	7.57	7.57	-0.12	6	21082
11:13:32	7.56	7.57	7.57	-0.12	2	21076
11:13:31	7.57	7.58	7.57	-0.12	48	21074
11:12:08	7.57	7.58	7.57	-0.12	2	21026
11:11:37	7.56	7.57	7.57	-0.12	1	21024
11:11:29	7.56	7.57	7.57	-0.12	30	21023
11:11:20	7.56	7.57	7.57	-0.12	10	20993
11:11:18	7.56	7.57	7.57	-0.12	5	20983
11:11:14	7.56	7.57	7.57	-0.12	10	20978
11:10:49	7.56	7.57	7.57	-0.12	1	20968
11:09:52	7.56	7.57	7.57	-0.12	10	20967
11:09:51	7.56	7.57	7.57	-0.12	3	20957
11:09:46	7.56	7.57	7.57	-0.12	1	20954
11:09:40	7.56	7.57	7.57	-0.12	2	20953
11:09:35	7.56	7.57	7.57	-0.12	10	20951
11:09:34	7.56	7.57	7.57	-0.12	1	20941
11:09:28	7.56	7.57	7.57	-0.12	2	20940
11:09:19	7.56	7.57	7.57	-0.12	2	20938
11:09:15	7.56	7.57	7.57	-0.12	1	20936
11:09:05	7.56	7.57	7.57	-0.12	1	20935
11:08:55	7.56	7.57	7.57	-0.12	1	20934
11:08:54	7.56	7.57	7.57	-0.12	1	20933
11:08:34	7.56	7.57	7.57	-0.12	1	20932
11:08:24	7.56	7.57	7.56	-0.13	10	20931
11:08:10	7.56	7.57	7.56	-0.13	24	20921
11:08:08	7.56	7.57	7.57	-0.12	3	20897
11:07:48	7.56	7.57	7.57	-0.12	3	20894
11:07:24	7.56	7.57	7.56	-0.13	150	20891
11:07:18	7.56	7.57	7.57	-0.12	2	20741
11:07:02	7.56	7.57	7.57	-0.12	2	20739
11:06:48	7.56	7.57	7.57	-0.12	5	20737
11:06:42	7.56	7.57	7.57	-0.12	2	20732
11:06:34	7.56	7.57	7.57	-0.12	2	20730
11:06:28	7.56	7.57	7.57	-0.12	1	20728
11:06:24	7.56	7.57	7.57	-0.12	5	20727
11:06:20	7.56	7.57	7.56	-0.13	5	20722
11:06:12	7.56	7.57	7.57	-0.12	5	20717
11:05:54	7.56	7.57	7.57	-0.12	5	20712
11:05:52	7.56	7.57	7.57	-0.12	5	20707
11:05:47	7.56	7.57	7.57	-0.12	5	20702
11:05:46	7.56	7.57	7.57	-0.12	1	20697
11:05:42	7.56	7.57	7.57	-0.12	10	20696
11:05:26	7.56	7.57	7.57	-0.12	1	20686
11:05:13	7.56	7.57	7.57	-0.12	2	20685
11:05:10	7.56	7.57	7.57	-0.12	2	20683
11:04:59	7.56	7.57	7.57	-0.12	10	20681
11:04:35	7.56	7.57	7.57	-0.12	50	20671
11:04:25	7.56	7.57	7.57	-0.12	10	20621
11:04:08	7.56	7.57	7.57	-0.12	5	20611
11:03:27	7.56	7.57	7.57	-0.12	1	20606
11:03:27	7.56	7.57	7.56	-0.13	2	20605
11:02:29	7.56	7.57	7.57	-0.12	2	20603
11:02:08	7.56	7.57	7.57	-0.12	2	20601
11:02:02	7.56	7.57	7.57	-0.12	5	20599
11:01:48	7.56	7.57	7.57	-0.12	1	20594
11:01:35	7.57	7.58	7.57	-0.12	66	20593
11:01:04	7.57	7.58	7.58	-0.11	5	20527
11:01:00	7.57	7.58	7.57	-0.12	10	20522
11:00:43	7.57	7.58	7.57	-0.12	2	20512
11:00:23	7.57	7.58	7.57	-0.12	4	20510
11:00:12	7.57	7.58	7.57	-0.12	20	20506
11:00:09	7.57	7.58	7.58	-0.11	99	20486
11:00:09	7.57	7.58	7.57	-0.12	5	20387
10:59:49	7.57	7.58	7.57	-0.12	399	20382
10:59:47	7.57	7.58	7.58	-0.11	10	19983
10:59:46	7.57	7.58	7.57	-0.12	20	19973
10:59:02	7.57	7.58	7.57	-0.12	1	19953
10:58:52	7.57	7.58	7.58	-0.11	1	19952
10:58:22	7.57	7.58	7.57	-0.12	17	19951
10:56:53	7.57	7.58	7.57	-0.12	9	19934
10:56:34	7.57	7.58	7.58	-0.11	1	19925
10:56:26	7.57	7.58	7.58	-0.11	1	19924
10:56:14	7.57	7.58	7.57	-0.12	10	19923
10:55:28	7.57	7.58	7.58	-0.11	1	19913
10:54:23	7.57	7.58	7.58	-0.11	3	19912
10:54:05	7.57	7.58	7.57	-0.12	293	19909
10:53:06	7.57	7.58	7.57	-0.12	40	19616
10:52:01	7.57	7.58	7.58	-0.11	1	19576
10:51:42	7.57	7.58	7.58	-0.11	5	19575
10:51:40	7.57	7.58	7.57	-0.12	80	19570
10:51:30	7.57	7.58	7.58	-0.11	2	19490
10:51:00	7.57	7.58	7.57	-0.12	5	19488
10:50:57	7.57	7.58	7.58	-0.11	1	19483
10:50:46	7.57	7.58	7.57	-0.12	1	19482
10:50:19	7.57	7.58	7.58	-0.11	5	19481
10:50:19	7.57	7.58	7.58	-0.11	2	19476
10:49:43	7.57	7.58	7.58	-0.11	2	19474
10:49:19	7.57	7.58	7.58	-0.11	2	19472
10:48:23	7.57	7.58	7.57	-0.12	10	19470
10:48:22	7.57	7.58	7.58	-0.11	10	19460
10:48:20	7.57	7.58	7.58	-0.11	2	19450
10:48:08	7.57	7.58	7.58	-0.11	20	19448
10:48:04	7.57	7.58	7.57	-0.12	100	19428
10:47:40	7.57	7.58	7.58	-0.11	40	19328
10:46:51	7.57	7.58	7.58	-0.11	1	19288
10:46:37	7.57	7.58	7.58	-0.11	4	19287
10:46:29	7.57	7.58	7.58	-0.11	5	19283
10:46:05	7.57	7.58	7.58	-0.11	1	19278
10:45:35	7.57	7.58	7.58	-0.11	10	19277
10:45:33	7.57	7.58	7.58	-0.11	2	19267
10:45:12	7.57	7.58	7.58	-0.11	5	19265
10:45:00	7.57	7.58	7.58	-0.11	1	19260
10:45:00	7.57	7.58	7.58	-0.11	1	19259
10:44:56	7.57	7.58	7.58	-0.11	1	19258
10:44:53	7.57	7.58	7.58	-0.11	1	19257
10:44:11	7.57	7.58	7.58	-0.11	1	19256
10:43:50	7.57	7.58	7.58	-0.11	30	19255
10:43:36	7.57	7.58	7.58	-0.11	10	19225
10:43:36	7.57	7.58	7.58	-0.11	2	19215
10:43:20	7.57	7.58	7.58	-0.11	1	19213
10:43:20	7.57	7.58	7.58	-0.11	5	19212
10:43:17	7.57	7.58	7.58	-0.11	1	19207
10:42:58	7.57	7.58	7.57	-0.12	30	19206
10:42:52	7.57	7.58	7.58	-0.11	5	19176
10:42:41	7.57	7.58	7.58	-0.11	3	19171
10:41:52	7.57	7.58	7.58	-0.11	5	19168
10:40:56	7.57	7.58	7.57	-0.12	10	19163
10:40:41	7.57	7.58	7.58	-0.11	1	19153
10:40:08	7.57	7.58	7.58	-0.11	3	19152
10:39:58	7.57	7.58	7.58	-0.11	2	19149
10:39:51	7.57	7.58	7.58	-0.11	3	19147
10:39:39	7.57	7.58	7.57	-0.12	20	19144
10:39:27	7.57	7.58	7.58	-0.11	1	19124
10:39:20	7.57	7.58	7.58	-0.11	1	19123
10:39:05	7.57	7.58	7.58	-0.11	1	19122
10:38:44	7.57	7.58	7.58	-0.11	5	19121
10:38:31	7.57	7.58	7.58	-0.11	5	19116
10:37:59	7.57	7.58	7.58	-0.11	5	19111
10:37:48	7.57	7.58	7.57	-0.12	100	19106
10:36:49	7.57	7.58	7.58	-0.11	1	19006
10:36:35	7.57	7.58	7.58	-0.11	5	19005
10:36:34	7.57	7.58	7.58	-0.11	1	19000
10:35:53	7.57	7.58	7.58	-0.11	2	18999
10:35:51	7.58	7.59	7.58	-0.11	2	18997
10:35:20	7.57	7.58	7.58	-0.11	2	18995
10:35:02	7.57	7.58	7.58	-0.11	10	18993
10:34:32	7.57	7.58	7.57	-0.12	33	18983
10:34:30	7.57	7.58	7.58	-0.11	2	18950
10:34:01	7.57	7.58	7.58	-0.11	1	18948
10:33:56	7.57	7.58	7.58	-0.11	20	18947
10:33:12	7.58	7.59	7.58	-0.11	26	18927
10:32:41	7.58	7.59	7.58	-0.11	10	18901
10:31:57	7.58	7.59	7.58	-0.11	100	18891
10:31:32	7.58	7.59	7.59	-0.10	1	18791
10:31:24	7.58	7.59	7.58	-0.11	85	18790
10:30:36	7.58	7.59	7.58	-0.11	1	18705
10:29:38	7.58	7.59	7.58	-0.11	10	18704
10:29:35	7.58	7.59	7.58	-0.11	3	18694
10:28:49	7.58	7.59	7.58	-0.11	35	18691
10:28:41	7.58	7.59	7.58	-0.11	18	18656
10:28:33	7.57	7.58	7.58	-0.11	340	18638
10:28:33	7.57	7.58	7.58	-0.11	499	18298
10:28:19	7.57	7.58	7.58	-0.11	1	17799
10:28:04	7.57	7.58	7.58	-0.11	5	17798
10:28:03	7.57	7.58	7.58	-0.11	20	17793
10:28:03	7.57	7.58	7.58	-0.11	10	17773
10:27:53	7.57	7.58	7.58	-0.11	2	17763
10:27:48	7.57	7.58	7.58	-0.11	100	17761
10:27:41	7.57	7.58	7.58	-0.11	1	17661
10:27:38	7.57	7.58	7.58	-0.11	1	17660
10:27:34	7.57	7.58	7.58	-0.11	20	17659
10:27:21	7.57	7.58	7.58	-0.11	20	17639
10:27:13	7.57	7.58	7.57	-0.12	67	17619
10:27:13	7.57	7.58	7.58	-0.11	1	17552
10:27:05	7.57	7.58	7.58	-0.11	1	17551
10:26:32	7.57	7.58	7.57	-0.12	40	17550
10:26:27	7.57	7.58	7.57	-0.12	100	17510
10:25:25	7.57	7.58	7.58	-0.11	1	17410
10:25:17	7.57	7.58	7.58	-0.11	1	17409
10:24:50	7.57	7.58	7.58	-0.11	30	17408
10:24:48	7.57	7.58	7.58	-0.11	1	17378
10:24:45	7.57	7.58	7.58	-0.11	30	17377
10:24:37	7.57	7.58	7.58	-0.11	2	17347
10:24:18	7.57	7.58	7.58	-0.11	3	17345
10:24:14	7.57	7.58	7.57	-0.12	10	17342
10:24:05	7.57	7.58	7.58	-0.11	5	17332
10:24:01	7.57	7.58	7.58	-0.11	10	17327
10:23:52	7.57	7.58	7.58	-0.11	10	17317
10:23:49	7.57	7.58	7.57	-0.12	5	17307
10:23:47	7.57	7.58	7.57	-0.12	2	17302
10:23:39	7.57	7.58	7.57	-0.12	1	17300
10:23:21	7.57	7.58	7.58	-0.11	20	17299
10:22:48	7.57	7.58	7.57	-0.12	50	17279
10:22:31	7.57	7.58	7.58	-0.11	1	17229
10:22:04	7.57	7.58	7.58	-0.11	5	17228
10:22:01	7.57	7.58	7.58	-0.11	3	17223
10:22:01	7.57	7.58	7.58	-0.11	2	17220
10:21:47	7.57	7.58	7.58	-0.11	10	17218
10:21:43	7.57	7.58	7.58	-0.11	5	17208
10:21:39	7.57	7.58	7.58	-0.11	400	17203
10:21:32	7.57	7.58	7.58	-0.11	2	16803
10:21:12	7.57	7.58	7.58	-0.11	20	16801
10:20:53	7.57	7.58	7.58	-0.11	1	16781
10:20:37	7.57	7.58	7.57	-0.12	10	16780
10:20:34	7.57	7.58	7.58	-0.11	10	16770
10:20:14	7.57	7.58	7.58	-0.11	20	16760
10:20:02	7.57	7.58	7.57	-0.12	20	16740
10:19:52	7.57	7.58	7.57	-0.12	3	16720
10:19:51	7.57	7.58	7.58	-0.11	10	16717
10:19:47	7.57	7.58	7.58	-0.11	5	16707
10:19:47	7.57	7.58	7.58	-0.11	1	16702
10:19:24	7.57	7.58	7.58	-0.11	5	16701
10:19:05	7.57	7.58	7.58	-0.11	2	16696
10:18:50	7.57	7.58	7.58	-0.11	10	16694
10:18:50	7.57	7.58	7.57	-0.12	5	16684
10:18:37	7.57	7.58	7.58	-0.11	10	16679
10:18:36	7.57	7.58	7.58	-0.11	1	16669
10:18:10	7.57	7.58	7.58	-0.11	10	16668
10:18:02	7.57	7.58	7.58	-0.11	5	16658
10:18:01	7.57	7.58	7.58	-0.11	10	16653
10:18:00	7.57	7.58	7.58	-0.11	1	16643
10:17:53	7.57	7.58	7.58	-0.11	1	16642
10:17:52	7.57	7.58	7.57	-0.12	2	16641
10:17:43	7.57	7.58	7.58	-0.11	10	16639
10:17:36	7.57	7.58	7.58	-0.11	10	16629
10:17:31	7.57	7.58	7.58	-0.11	1	16619
10:17:04	7.57	7.58	7.57	-0.12	2	16618
10:17:01	7.56	7.57	7.57	-0.12	204	16616
10:17:01	7.56	7.57	7.57	-0.12	3	16412
10:16:55	7.56	7.57	7.57	-0.12	2	16409
10:16:45	7.56	7.57	7.57	-0.12	1	16407
10:16:39	7.56	7.57	7.57	-0.12	1	16406
10:16:27	7.56	7.57	7.57	-0.12	5	16405
10:16:24	7.57	7.58	7.57	-0.12	151	16400
10:16:16	7.57	7.58	7.57	-0.12	32	16249
10:16:06	7.57	7.58	7.57	-0.12	100	16217
10:15:43	7.57	7.58	7.57	-0.12	5	16117
10:15:40	7.57	7.58	7.58	-0.11	400	16112
10:15:40	7.57	7.58	7.57	-0.12	10	15712
10:15:20	7.57	7.58	7.57	-0.12	479	15702
10:15:12	7.57	7.58	7.58	-0.11	3	15223
10:15:03	7.57	7.58	7.58	-0.11	5	15220
10:14:02	7.57	7.58	7.58	-0.11	1	15215
10:13:57	7.57	7.58	7.58	-0.11	1	15214
10:13:40	7.57	7.58	7.58	-0.11	2	15213
10:12:55	7.57	7.58	7.58	-0.11	1	15211
10:12:46	7.57	7.58	7.58	-0.11	7	15210
10:12:43	7.57	7.58	7.57	-0.12	12	15203
10:12:31	7.57	7.58	7.58	-0.11	1	15191
10:12:24	7.57	7.58	7.58	-0.11	5	15190
10:12:01	7.57	7.58	7.58	-0.11	1	15185
10:11:34	7.57	7.58	7.57	-0.12	100	15184
10:11:26	7.57	7.58	7.57	-0.12	3	15084
10:11:22	7.57	7.58	7.57	-0.12	6	15081
10:11:06	7.57	7.58	7.57	-0.12	141	15075
10:10:49	7.57	7.58	7.57	-0.12	20	14934
10:10:45	7.57	7.58	7.57	-0.12	260	14914
10:10:42	7.57	7.58	7.57	-0.12	10	14654
10:10:42	7.57	7.58	7.58	-0.11	2	14644
10:10:42	7.57	7.58	7.57	-0.12	6	14642
10:10:31	7.57	7.58	7.58	-0.11	3	14636
10:10:29	7.57	7.58	7.58	-0.11	2	14633
10:10:24	7.57	7.58	7.58	-0.11	1	14631
10:10:19	7.57	7.58	7.58	-0.11	200	14630
10:10:14	7.57	7.58	7.58	-0.11	1	14430
10:10:11	7.57	7.58	7.58	-0.11	10	14429
10:09:55	7.58	7.59	7.58	-0.11	187	14419
10:09:55	7.58	7.59	7.58	-0.11	400	14232
10:09:44	7.58	7.59	7.58	-0.11	153	13832
10:09:31	7.58	7.59	7.58	-0.11	10	13679
10:09:22	7.58	7.59	7.58	-0.11	60	13669
10:09:01	7.58	7.59	7.58	-0.11	1	13609
10:08:52	7.58	7.59	7.58	-0.11	1	13608
10:08:44	7.58	7.59	7.58	-0.11	15	13607
10:08:39	7.58	7.59	7.58	-0.11	1	13592
10:08:36	7.58	7.59	7.58	-0.11	1	13591
10:08:19	7.58	7.59	7.58	-0.11	10	13590
10:07:54	7.58	7.59	7.58	-0.11	45	13580
10:07:52	7.58	7.59	7.58	-0.11	12	13535
10:07:49	7.58	7.59	7.58	-0.11	50	13523
10:07:48	7.58	7.59	7.58	-0.11	30	13473
10:07:43	7.58	7.59	7.58	-0.11	2	13443
10:07:42	7.58	7.59	7.58	-0.11	20	13441
10:07:39	7.58	7.59	7.58	-0.11	5	13421
10:07:29	7.58	7.59	7.58	-0.11	50	13416
10:07:05	7.58	7.59	7.58	-0.11	6	13366
10:06:55	7.58	7.59	7.58	-0.11	1	13360
10:06:53	7.58	7.59	7.58	-0.11	7	13359
10:06:42	7.58	7.59	7.59	-0.10	10	13352
10:06:38	7.58	7.59	7.58	-0.11	30	13342
10:06:31	7.58	7.59	7.59	-0.10	1	13312
10:06:23	7.58	7.59	7.58	-0.11	15	13311
10:06:07	7.58	7.59	7.59	-0.10	5	13296
10:06:02	7.58	7.59	7.58	-0.11	6	13291
10:06:02	7.58	7.59	7.58	-0.11	50	13285
10:06:00	7.58	7.59	7.58	-0.11	1	13235
10:05:56	7.58	7.59	7.58	-0.11	4	13234
10:05:50	7.58	7.59	7.58	-0.11	15	13230
10:05:44	7.58	7.59	7.58	-0.11	4	13215
10:05:40	7.58	7.59	7.58	-0.11	5	13211
10:05:27	7.58	7.59	7.58	-0.11	8	13206
10:05:27	7.58	7.59	7.58	-0.11	3	13198
10:05:24	7.58	7.59	7.58	-0.11	25	13195
10:05:06	7.58	7.59	7.58	-0.11	100	13170
10:05:05	7.58	7.59	7.58	-0.11	20	13070
10:05:03	7.58	7.59	7.58	-0.11	177	13050
10:04:46	7.58	7.59	7.58	-0.11	5	12873
10:04:40	7.58	7.59	7.58	-0.11	50	12868
10:04:34	7.58	7.59	7.58	-0.11	30	12818
10:04:26	7.58	7.59	7.58	-0.11	4	12788
10:03:58	7.58	7.59	7.58	-0.11	5	12784
10:03:49	7.58	7.59	7.58	-0.11	100	12779
10:03:47	7.58	7.59	7.58	-0.11	1	12679
10:03:45	7.58	7.59	7.58	-0.11	30	12678
10:03:26	7.58	7.59	7.58	-0.11	89	12648
10:03:24	7.58	7.59	7.59	-0.10	2	12559
10:03:11	7.58	7.59	7.58	-0.11	1	12557
10:03:06	7.58	7.59	7.58	-0.11	20	12556
10:02:43	7.58	7.59	7.59	-0.10	10	12536
10:02:25	7.58	7.59	7.59	-0.10	2	12526
10:02:01	7.59	7.60	7.59	-0.10	77	12524
10:01:58	7.59	7.60	7.59	-0.10	5	12447
10:01:54	7.59	7.60	7.59	-0.10	20	12442
10:01:49	7.59	7.60	7.59	-0.10	13	12422
10:01:37	7.59	7.60	7.59	-0.10	40	12409
10:01:27	7.59	7.60	7.59	-0.10	100	12369
10:01:26	7.59	7.60	7.59	-0.10	100	12269
10:01:26	7.59	7.60	7.59	-0.10	100	12169
10:01:25	7.59	7.60	7.59	-0.10	100	12069
10:01:25	7.59	7.60	7.59	-0.10	100	11969
10:01:23	7.59	7.60	7.59	-0.10	140	11869
10:01:08	7.59	7.60	7.59	-0.10	40	11729
10:01:06	7.59	7.60	7.59	-0.10	30	11689
10:01:04	7.59	7.60	7.59	-0.10	150	11659
10:01:01	7.59	7.60	7.59	-0.10	100	11509
10:01:01	7.59	7.60	7.59	-0.10	100	11409
10:01:01	7.59	7.60	7.59	-0.10	100	11309
10:01:01	7.59	7.60	7.59	-0.10	100	11209
10:00:56	7.59	7.60	7.59	-0.10	10	11109
10:00:54	7.59	7.60	7.60	-0.09	20	11099
10:00:54	7.59	7.60	7.59	-0.10	100	11079
10:00:54	7.59	7.60	7.60	-0.09	2	10979
10:00:54	7.59	7.60	7.59	-0.10	100	10977
10:00:54	7.59	7.60	7.59	-0.10	100	10877
10:00:53	7.59	7.60	7.59	-0.10	100	10777
10:00:52	7.59	7.60	7.59	-0.10	100	10677
10:00:52	7.59	7.60	7.59	-0.10	100	10577
10:00:46	7.59	7.60	7.59	-0.10	100	10477
10:00:46	7.59	7.60	7.59	-0.10	100	10377
10:00:40	7.59	7.60	7.59	-0.10	30	10277
10:00:23	7.59	7.60	7.59	-0.10	1	10247
10:00:14	7.59	7.60	7.60	-0.09	7	10246
10:00:11	7.59	7.60	7.60	-0.09	10	10239
10:00:04	7.59	7.60	7.60	-0.09	2	10229
09:59:59	7.59	7.60	7.60	-0.09	10	10227
09:59:58	7.59	7.60	7.60	-0.09	1	10217
09:59:44	7.59	7.60	7.59	-0.10	1	10216
09:59:31	7.59	7.60	7.60	-0.09	200	10215
09:59:28	7.59	7.60	7.60	-0.09	1	10015
09:59:27	7.59	7.60	7.60	-0.09	1	10014
09:59:24	7.59	7.60	7.60	-0.09	1	10013
09:59:11	7.59	7.60	7.60	-0.09	1	10012
09:58:18	7.59	7.60	7.60	-0.09	2	10011
09:58:16	7.59	7.60	7.59	-0.10	11	10009
09:58:16	7.59	7.60	7.60	-0.09	2	9998
09:58:12	7.59	7.60	7.60	-0.09	2	9996
09:58:07	7.59	7.60	7.60	-0.09	2	9994
09:58:04	7.59	7.60	7.60	-0.09	5	9992
09:57:56	7.59	7.60	7.60	-0.09	1	9987
09:57:47	7.59	7.60	7.60	-0.09	2	9986
09:57:44	7.59	7.60	7.60	-0.09	2	9984
09:57:34	7.59	7.60	7.59	-0.10	8	9982
09:57:21	7.59	7.60	7.60	-0.09	1	9974
09:57:12	7.59	7.60	7.60	-0.09	25	9973
09:56:55	7.59	7.60	7.59	-0.10	10	9948
09:56:54	7.59	7.60	7.60	-0.09	2	9938
09:56:15	7.59	7.60	7.59	-0.10	22	9936
09:56:11	7.59	7.60	7.59	-0.10	80	9914
09:55:53	7.59	7.60	7.59	-0.10	50	9834
09:55:39	7.59	7.60	7.59	-0.10	1	9784
09:55:35	7.59	7.60	7.60	-0.09	1	9783
09:55:29	7.59	7.60	7.60	-0.09	10	9782
09:55:29	7.59	7.60	7.60	-0.09	1	9772
09:55:22	7.59	7.60	7.60	-0.09	3	9771
09:55:10	7.59	7.60	7.60	-0.09	10	9768
09:55:02	7.59	7.60	7.59	-0.10	2	9758
09:54:51	7.59	7.60	7.59	-0.10	8	9756
09:54:43	7.59	7.60	7.59	-0.10	2	9748
09:54:41	7.59	7.60	7.60	-0.09	5	9746
09:53:39	7.59	7.60	7.59	-0.10	20	9741
09:53:32	7.59	7.60	7.59	-0.10	10	9721
09:53:12	7.59	7.60	7.60	-0.09	10	9711
09:52:56	7.59	7.60	7.60	-0.09	20	9701
09:52:29	7.59	7.60	7.59	-0.10	5	9681
09:52:14	7.59	7.60	7.60	-0.09	5	9676
09:51:52	7.59	7.60	7.60	-0.09	20	9671
09:51:50	7.59	7.60	7.60	-0.09	1	9651
09:51:37	7.59	7.60	7.60	-0.09	5	9650
09:51:34	7.59	7.60	7.60	-0.09	10	9645
09:51:33	7.59	7.60	7.60	-0.09	2	9635
09:51:20	7.59	7.60	7.60	-0.09	2	9633
09:51:15	7.59	7.60	7.60	-0.09	1	9631
09:51:10	7.59	7.60	7.60	-0.09	1	9630
09:50:54	7.59	7.60	7.60	-0.09	1	9629
09:50:36	7.59	7.60	7.60	-0.09	5	9628
09:50:18	7.59	7.60	7.60	-0.09	1	9623
09:50:14	7.59	7.60	7.59	-0.10	1	9622
09:50:13	7.59	7.60	7.60	-0.09	50	9621
09:50:08	7.59	7.60	7.60	-0.09	1	9571
09:49:57	7.59	7.60	7.60	-0.09	7	9570
09:49:36	7.59	7.60	7.60	-0.09	50	9563
09:49:30	7.59	7.60	7.60	-0.09	1	9513
09:49:27	7.59	7.60	7.60	-0.09	2	9512
09:48:58	7.59	7.60	7.60	-0.09	1	9510
09:48:52	7.59	7.60	7.60	-0.09	5	9509
09:48:52	7.59	7.60	7.60	-0.09	5	9504
09:48:47	7.59	7.60	7.60	-0.09	5	9499
09:48:43	7.59	7.60	7.60	-0.09	5	9494
09:48:08	7.59	7.60	7.59	-0.10	20	9489
09:47:48	7.59	7.60	7.60	-0.09	1	9469
09:47:37	7.59	7.60	7.60	-0.09	15	9468
09:47:29	7.59	7.60	7.60	-0.09	20	9453
09:46:49	7.59	7.60	7.60	-0.09	1	9433
09:46:42	7.59	7.60	7.60	-0.09	10	9432
09:46:30	7.59	7.60	7.59	-0.10	100	9422
09:46:28	7.59	7.60	7.60	-0.09	2	9322
09:45:59	7.59	7.60	7.60	-0.09	1	9320
09:45:49	7.59	7.60	7.60	-0.09	1	9319
09:45:46	7.59	7.60	7.59	-0.10	1	9318
09:45:43	7.59	7.60	7.60	-0.09	84	9317
09:45:29	7.59	7.60	7.60	-0.09	10	9233
09:45:21	7.59	7.60	7.60	-0.09	1	9223
09:45:04	7.59	7.60	7.60	-0.09	10	9222
09:44:51	7.59	7.60	7.60	-0.09	2	9212
09:44:44	7.59	7.60	7.60	-0.09	12	9210
09:44:27	7.59	7.60	7.60	-0.09	1	9198
09:43:40	7.59	7.60	7.60	-0.09	4	9197
09:43:14	7.59	7.60	7.59	-0.10	20	9193
09:43:08	7.59	7.60	7.60	-0.09	1	9173
09:43:04	7.59	7.60	7.60	-0.09	3	9172
09:42:55	7.59	7.60	7.60	-0.09	5	9169
09:42:41	7.59	7.60	7.60	-0.09	1	9164
09:41:39	7.59	7.60	7.60	-0.09	2	9163
09:41:34	7.59	7.60	7.60	-0.09	9	9161
09:41:32	7.59	7.60	7.60	-0.09	2	9152
09:41:26	7.59	7.60	7.60	-0.09	2	9150
09:41:19	7.59	7.60	7.60	-0.09	3	9148
09:41:17	7.59	7.60	7.60	-0.09	5	9145
09:41:17	7.59	7.60	7.60	-0.09	5	9140
09:41:14	7.59	7.60	7.60	-0.09	1	9135
09:41:01	7.59	7.60	7.60	-0.09	10	9134
09:40:56	7.59	7.60	7.60	-0.09	5	9124
09:40:49	7.59	7.60	7.60	-0.09	10	9119
09:40:45	7.59	7.60	7.60	-0.09	1	9109
09:40:40	7.59	7.60	7.60	-0.09	3	9108
09:40:36	7.59	7.60	7.60	-0.09	50	9105
09:40:35	7.59	7.60	7.59	-0.10	4	9055
09:40:23	7.59	7.60	7.60	-0.09	10	9051
09:40:17	7.59	7.60	7.60	-0.09	20	9041
09:40:12	7.59	7.60	7.60	-0.09	2	9021
09:39:48	7.59	7.60	7.60	-0.09	2	9019
09:39:42	7.59	7.60	7.60	-0.09	2	9017
09:39:38	7.59	7.60	7.60	-0.09	21	9015
09:39:29	7.59	7.60	7.60	-0.09	1	8994
09:39:23	7.59	7.60	7.60	-0.09	10	8993
09:39:18	7.59	7.60	7.60	-0.09	10	8983
09:39:13	7.59	7.60	7.60	-0.09	5	8973
09:39:11	7.59	7.60	7.60	-0.09	3	8968
09:39:09	7.59	7.60	7.60	-0.09	1	8965
09:39:05	7.59	7.60	7.60	-0.09	5	8964
09:39:03	7.59	7.60	7.60	-0.09	213	8959
09:39:02	7.59	7.60	7.59	-0.10	1	8746
09:38:56	7.59	7.60	7.60	-0.09	50	8745
09:38:48	7.59	7.60	7.59	-0.10	1	8695
09:38:46	7.59	7.60	7.60	-0.09	20	8694
09:38:45	7.59	7.60	7.60	-0.09	10	8674
09:38:38	7.59	7.60	7.60	-0.09	1	8664
09:38:34	7.59	7.60	7.60	-0.09	2	8663
09:38:30	7.59	7.60	7.60	-0.09	1	8661
09:38:15	7.59	7.60	7.60	-0.09	5	8660
09:38:05	7.59	7.60	7.60	-0.09	10	8655
09:37:51	7.59	7.60	7.60	-0.09	7	8645
09:37:47	7.59	7.60	7.59	-0.10	5	8638
09:37:40	7.59	7.60	7.59	-0.10	6	8633
09:37:33	7.59	7.60	7.60	-0.09	4	8627
09:37:15	7.59	7.60	7.59	-0.10	3	8623
09:37:08	7.59	7.60	7.59	-0.10	2	8620
09:37:05	7.59	7.60	7.60	-0.09	5	8618
09:36:42	7.59	7.60	7.60	-0.09	2	8613
09:36:36	7.59	7.60	7.60	-0.09	10	8611
09:36:36	7.59	7.60	7.60	-0.09	3	8601
09:36:29	7.59	7.60	7.60	-0.09	19	8598
09:36:24	7.59	7.60	7.60	-0.09	1	8579
09:36:10	7.59	7.60	7.60	-0.09	1	8578
09:36:10	7.59	7.60	7.60	-0.09	10	8577
09:36:06	7.59	7.60	7.60	-0.09	2	8567
09:35:53	7.59	7.60	7.60	-0.09	2	8565
09:35:43	7.59	7.60	7.60	-0.09	10	8563
09:35:03	7.59	7.60	7.60	-0.09	5	8553
09:34:39	7.59	7.60	7.60	-0.09	1	8548
09:34:10	7.59	7.60	7.60	-0.09	1	8547
09:34:08	7.59	7.60	7.60	-0.09	1	8546
09:34:06	7.59	7.60	7.59	-0.10	4	8545
09:34:03	7.59	7.60	7.60	-0.09	1	8541
09:33:53	7.59	7.60	7.60	-0.09	5	8540
09:33:39	7.59	7.60	7.60	-0.09	50	8535
09:33:21	7.59	7.60	7.60	-0.09	46	8485
09:32:48	7.59	7.60	7.60	-0.09	1	8439
09:32:41	7.59	7.60	7.60	-0.09	2	8438
09:32:00	7.59	7.60	7.60	-0.09	1	8436
09:31:47	7.59	7.60	7.60	-0.09	1	8435
09:31:29	7.59	7.60	7.60	-0.09	2	8434
09:31:26	7.59	7.60	7.60	-0.09	1	8432
09:31:22	7.59	7.60	7.60	-0.09	3	8431
09:31:22	7.59	7.60	7.60	-0.09	1	8428
09:31:03	7.59	7.60	7.60	-0.09	5	8427
09:30:49	7.59	7.60	7.59	-0.10	10	8422
09:30:13	7.60	7.61	7.60	-0.09	6	8412
09:30:05	7.59	7.60	7.60	-0.09	4	8406
09:30:00	7.59	7.60	7.60	-0.09	5	8402
09:29:57	7.59	7.60	7.60	-0.09	5	8397
09:29:52	7.59	7.60	7.60	-0.09	3	8392
09:29:50	7.59	7.60	7.60	-0.09	50	8389
09:29:39	7.59	7.60	7.60	-0.09	9	8339
09:29:35	7.59	7.60	7.60	-0.09	1	8330
09:29:21	7.59	7.60	7.60	-0.09	10	8329
09:29:19	7.59	7.60	7.60	-0.09	50	8319
09:29:18	7.59	7.60	7.60	-0.09	1	8269
09:29:17	7.59	7.60	7.59	-0.10	10	8268
09:29:17	7.59	7.60	7.60	-0.09	1	8258
09:28:54	7.59	7.60	7.60	-0.09	1	8257
09:28:43	7.59	7.60	7.59	-0.10	1	8256
09:28:41	7.59	7.60	7.60	-0.09	1	8255
09:28:40	7.59	7.60	7.60	-0.09	1	8254
09:28:37	7.59	7.60	7.60	-0.09	30	8253
09:28:33	7.59	7.60	7.60	-0.09	2	8223
09:28:33	7.59	7.60	7.60	-0.09	171	8221
09:28:30	7.59	7.60	7.60	-0.09	2	8050
09:28:27	7.59	7.60	7.60	-0.09	2	8048
09:28:08	7.59	7.60	7.60	-0.09	30	8046
09:28:02	7.59	7.60	7.60	-0.09	2	8016
09:27:55	7.59	7.60	7.60	-0.09	4	8014
09:27:46	7.59	7.60	7.60	-0.09	1	8010
09:27:36	7.59	7.60	7.60	-0.09	3	8009
09:27:33	7.59	7.60	7.60	-0.09	1	8006
09:27:26	7.59	7.60	7.60	-0.09	1	8005
09:27:22	7.59	7.60	7.60	-0.09	16	8004
09:27:18	7.59	7.60	7.60	-0.09	3	7988
09:27:15	7.60	7.61	7.60	-0.09	207	7985
09:27:07	7.60	7.61	7.60	-0.09	50	7778
09:26:47	7.60	7.61	7.60	-0.09	10	7728
09:26:39	7.60	7.61	7.60	-0.09	400	7718
09:26:37	7.60	7.61	7.61	-0.08	1	7318
09:26:30	7.60	7.61	7.61	-0.08	1	7317
09:26:21	7.60	7.61	7.61	-0.08	30	7316
09:26:14	7.60	7.61	7.60	-0.09	1	7286
09:26:03	7.60	7.61	7.61	-0.08	1	7285
09:25:32	7.60	7.61	7.61	-0.08	3	7284
09:25:29	7.60	7.61	7.61	-0.08	2	7281
09:24:47	7.60	7.61	7.60	-0.09	1	7279
09:24:41	7.60	7.61	7.60	-0.09	20	7278
09:24:38	7.60	7.61	7.60	-0.09	20	7258
09:24:22	7.60	7.61	7.60	-0.09	10	7238
09:24:14	7.60	7.61	7.61	-0.08	3	7228
09:24:12	7.60	7.61	7.60	-0.09	5	7225
09:24:08	7.60	7.61	7.61	-0.08	10	7220
09:23:55	7.60	7.61	7.61	-0.08	5	7210
09:23:48	7.60	7.61	7.61	-0.08	10	7205
09:23:47	7.60	7.61	7.61	-0.08	2	7195
09:23:28	7.60	7.61	7.61	-0.08	10	7193
09:23:24	7.60	7.61	7.60	-0.09	10	7183
09:23:20	7.60	7.61	7.60	-0.09	4	7173
09:22:58	7.60	7.61	7.60	-0.09	10	7169
09:22:50	7.60	7.61	7.61	-0.08	5	7159
09:22:40	7.60	7.61	7.60	-0.09	10	7154
09:22:16	7.60	7.61	7.61	-0.08	1	7144
09:22:11	7.60	7.61	7.61	-0.08	5	7143
09:22:01	7.60	7.61	7.61	-0.08	8	7138
09:21:59	7.60	7.61	7.61	-0.08	3	7130
09:21:33	7.60	7.61	7.61	-0.08	1	7127
09:21:31	7.60	7.61	7.60	-0.09	60	7126
09:21:08	7.60	7.61	7.61	-0.08	10	7066
09:21:07	7.60	7.61	7.60	-0.09	5	7056
09:21:00	7.60	7.61	7.60	-0.09	1	7051
09:20:53	7.60	7.61	7.60	-0.09	1	7050
09:20:35	7.60	7.61	7.60	-0.09	30	7049
09:20:03	7.60	7.61	7.60	-0.09	1	7019
09:19:55	7.60	7.61	7.60	-0.09	58	7018
09:19:40	7.60	7.61	7.60	-0.09	10	6960
09:19:37	7.60	7.61	7.61	-0.08	3	6950
09:19:29	7.60	7.61	7.60	-0.09	4	6947
09:19:23	7.60	7.61	7.60	-0.09	38	6943
09:19:17	7.60	7.61	7.60	-0.09	5	6905
09:19:16	7.60	7.61	7.60	-0.09	3	6900
09:19:13	7.60	7.61	7.60	-0.09	371	6897
09:19:05	7.60	7.61	7.60	-0.09	5	6526
09:19:02	7.60	7.61	7.60	-0.09	221	6521
09:18:44	7.60	7.61	7.60	-0.09	97	6300
09:18:37	7.60	7.61	7.61	-0.08	10	6203
09:18:18	7.60	7.61	7.60	-0.09	10	6193
09:18:07	7.60	7.61	7.61	-0.08	5	6183
09:17:49	7.60	7.61	7.61	-0.08	10	6178
09:17:48	7.60	7.61	7.60	-0.09	10	6168
09:17:24	7.60	7.61	7.61	-0.08	1	6158
09:17:12	7.60	7.61	7.60	-0.09	9	6157
09:17:12	7.60	7.61	7.61	-0.08	15	6148
09:17:07	7.60	7.61	7.60	-0.09	10	6133
09:17:03	7.60	7.61	7.60	-0.09	100	6123
09:17:00	7.60	7.61	7.60	-0.09	10	6023
09:16:52	7.60	7.61	7.60	-0.09	15	6013
09:16:49	7.60	7.61	7.61	-0.08	40	5998
09:16:28	7.60	7.61	7.60	-0.09	20	5958
09:16:21	7.60	7.61	7.60	-0.09	51	5938
09:16:15	7.60	7.61	7.60	-0.09	30	5887
09:15:57	7.60	7.61	7.60	-0.09	100	5857
09:15:32	7.60	7.61	7.60	-0.09	200	5757
09:15:29	7.60	7.61	7.61	-0.08	5	5557
09:15:27	7.60	7.61	7.61	-0.08	10	5552
09:15:23	7.60	7.61	7.61	-0.08	10	5542
09:15:09	7.60	7.61	7.61	-0.08	5	5532
09:14:58	7.60	7.61	7.60	-0.09	10	5527
09:14:53	7.60	7.61	7.61	-0.08	20	5517
09:14:48	7.60	7.61	7.60	-0.09	20	5497
09:14:48	7.60	7.61	7.61	-0.08	1	5477
09:14:36	7.60	7.61	7.60	-0.09	10	5476
09:14:25	7.60	7.61	7.61	-0.08	21	5466
09:14:23	7.60	7.61	7.60	-0.09	1	5445
09:14:16	7.60	7.61	7.61	-0.08	10	5444
09:14:15	7.60	7.61	7.61	-0.08	2	5434
09:14:06	7.60	7.61	7.61	-0.08	10	5432
09:14:05	7.60	7.61	7.60	-0.09	4	5422
09:14:03	7.60	7.61	7.60	-0.09	10	5418
09:14:02	7.60	7.61	7.61	-0.08	4	5408
09:13:55	7.60	7.61	7.60	-0.09	160	5404
09:13:54	7.60	7.61	7.61	-0.08	4	5244
09:13:50	7.60	7.61	7.61	-0.08	10	5240
09:13:35	7.60	7.61	7.61	-0.08	5	5230
09:13:33	7.60	7.61	7.61	-0.08	3	5225
09:13:28	7.60	7.61	7.60	-0.09	10	5222
09:13:06	7.60	7.61	7.60	-0.09	10	5212
09:12:55	7.60	7.61	7.60	-0.09	4	5202
09:12:52	7.60	7.61	7.60	-0.09	37	5198
09:12:47	7.60	7.61	7.61	-0.08	1	5161
09:12:42	7.60	7.61	7.61	-0.08	2	5160
09:12:40	7.60	7.61	7.61	-0.08	20	5158
09:12:31	7.60	7.61	7.60	-0.09	10	5138
09:12:24	7.60	7.61	7.61	-0.08	1	5128
09:12:21	7.60	7.61	7.61	-0.08	30	5127
09:12:18	7.60	7.61	7.60	-0.09	10	5097
09:12:14	7.60	7.61	7.61	-0.08	50	5087
09:12:14	7.60	7.61	7.60	-0.09	2	5037
09:12:11	7.60	7.61	7.61	-0.08	4	5035
09:12:09	7.60	7.61	7.60	-0.09	2	5031
09:11:55	7.60	7.61	7.60	-0.09	14	5029
09:11:53	7.60	7.61	7.60	-0.09	20	5015
09:11:53	7.60	7.61	7.61	-0.08	5	4995
09:11:48	7.60	7.61	7.60	-0.09	25	4990
09:11:44	7.60	7.61	7.60	-0.09	89	4965
09:11:43	7.60	7.61	7.61	-0.08	2	4876
09:11:40	7.60	7.61	7.60	-0.09	20	4874
09:11:36	7.60	7.61	7.61	-0.08	1	4854
09:11:30	7.60	7.61	7.60	-0.09	20	4853
09:11:29	7.60	7.61	7.60	-0.09	499	4833
09:11:23	7.60	7.61	7.60	-0.09	1	4334
09:11:13	7.60	7.61	7.60	-0.09	1	4333
09:11:12	7.60	7.61	7.60	-0.09	40	4332
09:11:10	7.60	7.61	7.60	-0.09	1	4292
09:10:54	7.60	7.61	7.60	-0.09	7	4291
09:10:41	7.60	7.61	7.61	-0.08	2	4284
09:10:34	7.60	7.61	7.60	-0.09	1	4282
09:10:28	7.60	7.61	7.61	-0.08	10	4281
09:10:26	7.60	7.61	7.61	-0.08	1	4271
09:10:20	7.60	7.61	7.61	-0.08	36	4270
09:10:16	7.60	7.61	7.60	-0.09	30	4234
09:10:07	7.60	7.61	7.60	-0.09	40	4204
09:10:04	7.60	7.61	7.60	-0.09	2	4164
09:10:01	7.60	7.61	7.61	-0.08	1	4162
09:09:58	7.60	7.61	7.61	-0.08	1	4161
09:09:46	7.60	7.61	7.61	-0.08	10	4160
09:09:34	7.60	7.61	7.61	-0.08	10	4150
09:09:30	7.60	7.61	7.61	-0.08	1	4140
09:09:21	7.60	7.61	7.61	-0.08	1	4139
09:09:19	7.60	7.61	7.61	-0.08	4	4138
09:09:10	7.60	7.61	7.61	-0.08	10	4134
09:09:10	7.60	7.61	7.61	-0.08	1	4124
09:09:00	7.60	7.61	7.61	-0.08	50	4123
09:08:55	7.60	7.61	7.61	-0.08	2	4073
09:08:41	7.60	7.61	7.61	-0.08	1	4071
09:08:31	7.60	7.61	7.61	-0.08	5	4070
09:08:26	7.60	7.61	7.61	-0.08	5	4065
09:08:26	7.60	7.61	7.61	-0.08	1	4060
09:08:21	7.60	7.61	7.61	-0.08	10	4059
09:08:19	7.60	7.61	7.61	-0.08	5	4049
09:08:13	7.60	7.61	7.61	-0.08	1	4044
09:08:13	7.60	7.61	7.61	-0.08	30	4043
09:08:07	7.60	7.61	7.61	-0.08	2	4013
09:08:06	7.60	7.61	7.61	-0.08	5	4011
09:08:04	7.60	7.61	7.61	-0.08	5	4006
09:07:57	7.60	7.61	7.61	-0.08	1	4001
09:07:53	7.60	7.61	7.61	-0.08	2	4000
09:07:53	7.60	7.61	7.60	-0.09	2	3998
09:07:49	7.60	7.61	7.61	-0.08	3	3996
09:07:47	7.60	7.61	7.61	-0.08	2	3993
09:07:47	7.60	7.61	7.61	-0.08	50	3991
09:07:45	7.60	7.61	7.61	-0.08	10	3941
09:07:45	7.60	7.61	7.60	-0.09	10	3931
09:07:42	7.60	7.61	7.61	-0.08	5	3921
09:07:35	7.60	7.61	7.61	-0.08	2	3916
09:07:30	7.60	7.61	7.61	-0.08	4	3914
09:07:24	7.60	7.61	7.61	-0.08	10	3910
09:07:12	7.60	7.61	7.61	-0.08	3	3900
09:07:08	7.60	7.61	7.61	-0.08	1	3897
09:07:05	7.60	7.61	7.61	-0.08	50	3896
09:07:01	7.60	7.61	7.60	-0.09	30	3846
09:07:00	7.60	7.61	7.60	-0.09	10	3816
09:06:47	7.60	7.61	7.60	-0.09	10	3806
09:06:46	7.60	7.61	7.61	-0.08	1	3796
09:06:34	7.60	7.61	7.61	-0.08	1	3795
09:06:31	7.60	7.61	7.60	-0.09	15	3794
09:06:29	7.60	7.61	7.61	-0.08	1	3779
09:06:18	7.60	7.61	7.60	-0.09	3	3778
09:06:11	7.60	7.61	7.60	-0.09	20	3775
09:05:58	7.60	7.61	7.60	-0.09	15	3755
09:05:55	7.60	7.61	7.61	-0.08	5	3740
09:05:43	7.60	7.61	7.61	-0.08	10	3735
09:05:26	7.60	7.61	7.61	-0.08	1	3725
09:05:25	7.60	7.61	7.60	-0.09	20	3724
09:05:09	7.60	7.61	7.60	-0.09	5	3704
09:05:01	7.60	7.61	7.61	-0.08	1	3699
09:04:53	7.60	7.61	7.61	-0.08	1	3698
09:04:49	7.60	7.61	7.60	-0.09	6	3697
09:04:40	7.60	7.61	7.60	-0.09	20	3691
09:04:39	7.60	7.61	7.60	-0.09	17	3671
09:04:35	7.60	7.61	7.60	-0.09	10	3654
09:04:32	7.60	7.61	7.61	-0.08	50	3644
09:04:32	7.60	7.61	7.61	-0.08	10	3594
09:04:30	7.60	7.61	7.60	-0.09	10	3584
09:04:21	7.60	7.61	7.60	-0.09	5	3574
09:04:17	7.60	7.61	7.60	-0.09	30	3569
09:04:12	7.60	7.61	7.60	-0.09	20	3539
09:04:10	7.60	7.61	7.60	-0.09	4	3519
09:04:00	7.60	7.61	7.60	-0.09	10	3515
09:03:59	7.60	7.61	7.60	-0.09	10	3505
09:03:37	7.60	7.61	7.60	-0.09	12	3495
09:03:32	7.60	7.61	7.60	-0.09	30	3483
09:03:23	7.60	7.61	7.60	-0.09	10	3453
09:03:23	7.60	7.61	7.61	-0.08	10	3443
09:03:17	7.60	7.61	7.60	-0.09	499	3433
09:03:14	7.60	7.61	7.60	-0.09	30	2934
09:03:13	7.60	7.61	7.61	-0.08	3	2904
09:03:12	7.60	7.61	7.61	-0.08	4	2901
09:03:10	7.60	7.61	7.60	-0.09	3	2897
09:03:09	7.60	7.61	7.60	-0.09	13	2894
09:03:08	7.60	7.61	7.61	-0.08	50	2881
09:03:04	7.60	7.61	7.60	-0.09	440	2831
09:03:00	7.60	7.61	7.61	-0.08	5	2391
09:02:57	7.60	7.61	7.61	-0.08	5	2386
09:02:46	7.60	7.61	7.61	-0.08	5	2381
09:02:45	7.60	7.61	7.61	-0.08	2	2376
09:02:45	7.60	7.61	7.61	-0.08	10	2374
09:02:44	7.60	7.61	7.61	-0.08	3	2364
09:02:44	7.60	7.61	7.61	-0.08	5	2361
09:02:42	7.60	7.61	7.61	-0.08	5	2356
09:02:41	7.60	7.61	7.61	-0.08	5	2351
09:02:41	7.60	7.61	7.61	-0.08	10	2346
09:02:40	7.60	7.61	7.61	-0.08	20	2336
09:02:38	7.60	7.61	7.61	-0.08	5	2316
09:02:38	7.60	7.61	7.61	-0.08	30	2311
09:02:37	7.60	7.61	7.61	-0.08	1	2281
09:02:33	7.60	7.61	7.61	-0.08	11	2280
09:02:26	7.60	7.61	7.61	-0.08	5	2269
09:02:26	7.60	7.61	7.61	-0.08	4	2264
09:02:25	7.60	7.61	7.61	-0.08	1	2260
09:02:19	7.60	7.61	7.61	-0.08	10	2259
09:02:17	7.60	7.61	7.61	-0.08	10	2249
09:02:12	7.60	7.61	7.61	-0.08	1	2239
09:02:09	7.60	7.61	7.61	-0.08	1	2238
09:02:06	7.60	7.61	7.61	-0.08	1	2237
09:02:01	7.60	7.61	7.61	-0.08	10	2236
09:02:00	7.60	7.61	7.61	-0.08	100	2226
09:01:57	7.60	7.61	7.61	-0.08	1	2126
09:01:57	7.60	7.61	7.61	-0.08	26	2125
09:01:55	7.60	7.61	7.61	-0.08	2	2099
09:01:52	7.60	7.61	7.61	-0.08	10	2097
09:01:50	7.60	7.61	7.61	-0.08	1	2087
09:01:47	7.60	7.61	7.60	-0.09	440	2086
09:01:44	7.60	7.61	7.61	-0.08	5	1646
09:01:41	7.60	7.61	7.61	-0.08	10	1641
09:01:39	7.60	7.61	7.60	-0.09	30	1631
09:01:35	7.60	7.61	7.61	-0.08	1	1601
09:01:21	7.60	7.61	7.61	-0.08	10	1600
09:01:20	7.60	7.61	7.60	-0.09	26	1590
09:01:19	7.60	7.61	7.60	-0.09	140	1564
09:01:11	7.60	7.61	7.61	-0.08	2	1424
09:01:03	7.60	7.61	7.61	-0.08	10	1422
09:01:00	7.60	7.61	7.61	-0.08	5	1412
09:00:59	7.60	7.61	7.61	-0.08	1	1407
09:00:58	7.60	7.61	7.60	-0.09	2	1406
09:00:56	7.60	7.61	7.61	-0.08	3	1404
09:00:45	7.60	7.61	7.61	-0.08	20	1401
09:00:35	7.60	7.61	7.61	-0.08	1	1381
09:00:34	7.60	7.61	7.61	-0.08	3	1380
09:00:31	7.60	7.61	7.60	-0.09	100	1377
09:00:24	7.60	7.61	7.61	-0.08	1	1277
09:00:22	7.60	7.61	7.61	-0.08	4	1276
09:00:13	7.60	7.61	7.61	-0.08	20	1272
09:00:02	7.60	7.61	7.61	-0.08	1	1252
09:00:02	7.60	7.61	7.61	-0.08	1	1251
09:00:02	--	--	7.60	-0.09	1250	1250

　

其他人也逛...

PChome 購物儲值6, 000元

AirPods 4 主動式降噪款

麥當勞勁辣鷄腿堡即享券

揪愛儲值-儲值3,500元送35加碼金

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

vivo V30 5G (12G/512G)

北方-雙人電熱毯(NR-2880T)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

SAMSUNG Galaxy A55 5G (8G/128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【原萃冷萃】寶特瓶450ml (24入/箱)

ROG Phone 9 Pro(16GB/512GB)

我的自選股

即時重大訊息

‧地緣政治不確定性高半導體產業...

加密貨幣

比特幣BTC	95580.48	-2,175.71	-2.23%
以太幣ETH	3305.68	-166.91	-4.81%
瑞波幣XRP	2.22	-0.06	-2.50%
比特幣現金BCH	448.55	-0.33	-0.07%
萊特幣LTC	100.67	-0.69	-0.68%
卡達幣ADA	0.895880	-0.06	-5.80%
波場幣TRX	0.244916	0.00	-1.47%
恆星幣XLM	0.358177	-0.02	-4.34%

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。