最新台股急殺翻黑高低震盪逾500點台積電力守1800元熱門[公告] 長虹:(補充公告)本公司訂定114年度現金增資認股基準日相關事宜

更新報價

中信中國50正2 (00753L) ETF 上市

13.67 ▲+0.10 +0.74% 3.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	23,675	13.67	12	13.68	132	13.56	13.71	13.45	13.57

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	13.67	13.68	13.67	+0.10	170	23675
13:24:52	13.66	13.67	13.66	+0.09	12	23505
13:24:22	13.66	13.67	13.67	+0.10	2	23493
13:24:18	13.66	13.67	13.67	+0.10	40	23491
13:24:09	13.66	13.67	13.66	+0.09	2	23451
13:23:50	13.66	13.67	13.67	+0.10	2	23449
13:23:45	13.66	13.67	13.67	+0.10	5	23447
13:23:27	13.66	13.67	13.67	+0.10	2	23442
13:23:08	13.66	13.67	13.66	+0.09	252	23440
13:23:08	13.66	13.67	13.66	+0.09	50	23188
13:23:08	13.66	13.67	13.67	+0.10	10	23138
13:22:26	13.67	13.68	13.67	+0.10	23	23128
13:22:10	13.67	13.68	13.68	+0.11	2	23105
13:22:05	13.67	13.68	13.67	+0.10	1	23103
13:21:57	13.67	13.68	13.67	+0.10	70	23102
13:21:56	13.67	13.68	13.67	+0.10	50	23032
13:21:14	13.67	13.68	13.66	+0.09	1	22982
13:21:14	13.67	13.68	13.67	+0.10	4	22981
13:21:09	13.66	13.67	13.67	+0.10	6	22977
13:21:08	13.66	13.67	13.66	+0.09	1	22971
13:21:02	13.66	13.67	13.66	+0.09	1	22970
13:20:41	13.66	13.67	13.66	+0.09	1	22969
13:20:30	13.66	13.67	13.66	+0.09	4	22968
13:20:11	13.66	13.67	13.66	+0.09	40	22964
13:19:52	13.65	13.66	13.66	+0.09	18	22924
13:19:50	13.65	13.66	13.66	+0.09	10	22906
13:19:49	13.65	13.66	13.66	+0.09	5	22896
13:19:46	13.65	13.66	13.66	+0.09	10	22891
13:19:46	13.65	13.66	13.66	+0.09	10	22881
13:19:46	13.65	13.66	13.66	+0.09	10	22871
13:19:46	13.65	13.66	13.66	+0.09	10	22861
13:19:46	13.65	13.66	13.66	+0.09	10	22851
13:19:38	13.65	13.66	13.66	+0.09	10	22841
13:19:38	13.65	13.66	13.66	+0.09	52	22831
13:19:38	13.65	13.66	13.66	+0.09	10	22779
13:19:33	13.64	13.65	13.65	+0.08	2	22769
13:19:31	13.64	13.65	13.65	+0.08	2	22767
13:19:31	13.64	13.65	13.65	+0.08	10	22765
13:18:59	13.63	13.64	13.64	+0.07	10	22755
13:18:35	13.63	13.64	13.64	+0.07	27	22745
13:18:32	13.64	13.65	13.64	+0.07	23	22718
13:17:36	13.64	13.65	13.64	+0.07	8	22695
13:17:17	13.64	13.65	13.65	+0.08	1	22687
13:17:03	13.65	13.66	13.65	+0.08	15	22686
13:16:56	13.64	13.65	13.65	+0.08	54	22671
13:16:55	13.64	13.65	13.65	+0.08	1	22617
13:16:52	13.64	13.65	13.65	+0.08	1	22616
13:15:54	13.65	13.66	13.65	+0.08	93	22615
13:15:47	13.64	13.65	13.65	+0.08	2	22522
13:15:11	13.64	13.65	13.65	+0.08	42	22520
13:14:57	13.64	13.65	13.65	+0.08	4	22478
13:14:55	13.65	13.66	13.65	+0.08	4	22474
13:14:53	13.65	13.66	13.66	+0.09	4	22470
13:14:31	13.65	13.66	13.65	+0.08	1	22466
13:14:29	13.65	13.66	13.66	+0.09	1	22465
13:14:25	13.65	13.66	13.65	+0.08	5	22464
13:14:20	13.63	13.65	13.65	+0.08	237	22459
13:14:12	13.63	13.65	13.65	+0.08	1	22222
13:14:08	13.63	13.64	13.64	+0.07	21	22221
13:14:06	13.63	13.64	13.64	+0.07	4	22200
13:14:05	13.63	13.64	13.64	+0.07	5	22196
13:13:54	13.63	13.64	13.64	+0.07	20	22191
13:13:51	13.64	13.65	13.64	+0.07	30	22171
13:13:44	13.64	13.65	13.65	+0.08	10	22141
13:13:28	13.64	13.65	13.65	+0.08	4	22131
13:13:08	13.63	13.64	13.64	+0.07	3	22127
13:12:28	13.62	13.63	13.63	+0.06	2	22124
13:12:28	13.63	13.64	13.63	+0.06	3	22122
13:12:16	13.64	13.65	13.64	+0.07	3	22119
13:12:15	13.64	13.65	13.64	+0.07	2	22116
13:12:12	13.64	13.65	13.64	+0.07	2	22114
13:11:53	13.64	13.65	13.64	+0.07	10	22112
13:11:47	13.64	13.65	13.64	+0.07	1	22102
13:11:24	13.64	13.65	13.65	+0.08	5	22101
13:11:18	13.64	13.65	13.65	+0.08	1	22096
13:11:12	13.65	13.66	13.65	+0.08	3	22095
13:10:58	13.64	13.65	13.65	+0.08	3	22092
13:10:33	13.64	13.65	13.65	+0.08	5	22089
13:10:30	13.64	13.65	13.65	+0.08	124	22084
13:10:26	13.64	13.65	13.65	+0.08	3	21960
13:10:16	13.63	13.65	13.63	+0.06	10	21957
13:10:11	13.63	13.65	13.63	+0.06	2	21947
13:10:10	13.63	13.64	13.64	+0.07	6	21945
13:10:10	13.63	13.64	13.64	+0.07	3	21939
13:10:01	13.63	13.64	13.64	+0.07	2	21936
13:09:59	13.64	13.65	13.64	+0.07	7	21934
13:09:36	13.64	13.65	13.65	+0.08	2	21927
13:09:32	13.64	13.65	13.65	+0.08	66	21925
13:09:31	13.65	13.66	13.65	+0.08	10	21859
13:09:22	13.65	13.66	13.65	+0.08	1	21849
13:08:55	13.66	13.68	13.66	+0.09	18	21848
13:08:39	13.67	13.68	13.67	+0.10	1	21830
13:08:12	13.67	13.68	13.67	+0.10	230	21829
13:07:40	13.68	13.69	13.68	+0.11	86	21599
13:07:33	13.69	13.70	13.69	+0.12	10	21513
13:07:32	13.69	13.70	13.69	+0.12	1	21503
13:06:40	13.69	13.70	13.70	+0.13	5	21502
13:06:30	13.68	13.69	13.69	+0.12	159	21497
13:06:30	13.68	13.69	13.69	+0.12	82	21338
13:06:30	13.69	13.70	13.69	+0.12	209	21256
13:06:04	13.68	13.69	13.69	+0.12	1	21047
13:05:50	13.68	13.69	13.69	+0.12	35	21046
13:05:36	13.68	13.69	13.69	+0.12	5	21011
13:05:35	13.68	13.69	13.68	+0.11	1	21006
13:05:14	13.68	13.69	13.69	+0.12	8	21005
13:04:56	13.68	13.69	13.69	+0.12	5	20997
13:03:24	13.69	13.70	13.69	+0.12	8	20992
13:03:15	13.69	13.70	13.69	+0.12	10	20984
13:03:09	13.69	13.70	13.69	+0.12	10	20974
13:03:02	13.69	13.70	13.69	+0.12	1	20964
13:01:29	13.69	13.70	13.69	+0.12	10	20963
13:01:21	13.70	13.71	13.69	+0.12	9	20953
13:01:21	13.70	13.71	13.70	+0.13	1	20944
13:01:15	13.69	13.70	13.70	+0.13	9	20943
13:01:15	13.69	13.70	13.70	+0.13	2	20934
13:01:00	13.70	13.71	13.70	+0.13	3	20932
13:00:48	13.70	13.71	13.70	+0.13	2	20929
13:00:34	13.69	13.70	13.70	+0.13	120	20927
13:00:34	13.69	13.70	13.70	+0.13	191	20807
13:00:34	13.69	13.70	13.70	+0.13	5	20616
13:00:34	13.69	13.70	13.70	+0.13	14	20611
13:00:34	13.69	13.70	13.70	+0.13	7	20597
13:00:34	13.69	13.70	13.70	+0.13	1	20590
13:00:34	13.69	13.70	13.70	+0.13	6	20589
13:00:34	13.69	13.70	13.70	+0.13	1	20583
13:00:34	13.69	13.70	13.70	+0.13	5	20582
13:00:34	13.69	13.70	13.70	+0.13	3	20577
13:00:34	13.69	13.70	13.70	+0.13	13	20574
13:00:34	13.69	13.70	13.70	+0.13	6	20561
13:00:34	13.69	13.70	13.70	+0.13	6	20555
13:00:34	13.69	13.70	13.70	+0.13	1	20549
13:00:34	13.69	13.70	13.70	+0.13	10	20548
13:00:34	13.69	13.70	13.70	+0.13	1	20538
13:00:34	13.69	13.70	13.70	+0.13	1	20537
13:00:34	13.69	13.70	13.70	+0.13	19	20536
13:00:34	13.69	13.70	13.70	+0.13	4	20517
13:00:34	13.69	13.70	13.70	+0.13	2	20513
13:00:34	13.69	13.70	13.70	+0.13	2	20511
13:00:34	13.69	13.70	13.70	+0.13	2	20509
13:00:34	13.69	13.70	13.70	+0.13	10	20507
13:00:34	13.69	13.70	13.70	+0.13	2	20497
13:00:33	13.69	13.70	13.70	+0.13	7	20495
13:00:33	13.69	13.70	13.70	+0.13	2	20488
13:00:33	13.69	13.70	13.70	+0.13	1	20486
13:00:33	13.69	13.70	13.70	+0.13	1	20485
13:00:33	13.69	13.70	13.70	+0.13	2	20484
13:00:33	13.69	13.70	13.70	+0.13	6	20482
13:00:33	13.69	13.70	13.70	+0.13	3	20476
13:00:33	13.69	13.70	13.70	+0.13	1	20473
13:00:33	13.69	13.70	13.70	+0.13	1	20472
13:00:16	13.69	13.70	13.70	+0.13	4	20471
13:00:16	13.69	13.70	13.70	+0.13	1	20467
13:00:16	13.69	13.70	13.70	+0.13	6	20466
13:00:16	13.69	13.70	13.70	+0.13	5	20460
13:00:16	13.69	13.70	13.70	+0.13	1	20455
13:00:16	13.69	13.70	13.70	+0.13	3	20454
13:00:16	13.69	13.70	13.70	+0.13	3	20451
13:00:16	13.69	13.70	13.70	+0.13	1	20448
13:00:16	13.69	13.70	13.70	+0.13	3	20447
12:59:50	13.69	13.70	13.70	+0.13	1	20444
12:59:27	13.69	13.70	13.70	+0.13	1	20443
12:59:27	13.69	13.70	13.70	+0.13	10	20442
12:58:37	13.69	13.70	13.70	+0.13	10	20432
12:58:25	13.69	13.70	13.70	+0.13	1	20422
12:58:08	13.69	13.70	13.69	+0.12	2	20421
12:58:03	13.68	13.69	13.69	+0.12	4	20419
12:58:03	13.69	13.70	13.69	+0.12	1	20415
12:57:52	13.68	13.69	13.69	+0.12	1	20414
12:57:52	13.69	13.70	13.69	+0.12	19	20413
12:57:51	13.69	13.70	13.70	+0.13	100	20394
12:57:48	13.69	13.70	13.69	+0.12	2	20294
12:57:37	13.69	13.70	13.69	+0.12	4	20292
12:57:35	13.69	13.70	13.70	+0.13	4	20288
12:57:26	13.69	13.70	13.69	+0.12	2	20284
12:57:18	13.69	13.70	13.69	+0.12	10	20282
12:56:52	13.69	13.70	13.69	+0.12	2	20272
12:56:51	13.69	13.70	13.69	+0.12	20	20270
12:56:40	13.69	13.70	13.70	+0.13	3	20250
12:56:32	13.69	13.70	13.70	+0.13	3	20247
12:56:06	13.69	13.70	13.70	+0.13	10	20244
12:55:48	13.68	13.70	13.70	+0.13	5	20234
12:55:36	13.69	13.70	13.69	+0.12	1	20229
12:53:54	13.68	13.69	13.69	+0.12	85	20228
12:53:48	13.68	13.69	13.68	+0.11	100	20143
12:53:42	13.68	13.69	13.68	+0.11	1	20043
12:53:34	13.68	13.69	13.68	+0.11	5	20042
12:52:58	13.68	13.69	13.68	+0.11	9	20037
12:52:53	13.68	13.69	13.68	+0.11	1	20028
12:51:54	13.68	13.69	13.68	+0.11	1	20027
12:51:38	13.68	13.69	13.68	+0.11	2	20026
12:51:12	13.68	13.69	13.68	+0.11	2	20024
12:51:05	13.68	13.69	13.68	+0.11	11	20022
12:50:46	13.68	13.69	13.69	+0.12	5	20011
12:50:08	13.68	13.69	13.69	+0.12	5	20006
12:48:38	13.68	13.69	13.68	+0.11	1	20001
12:47:16	13.68	13.69	13.68	+0.11	1	20000
12:46:06	13.68	13.69	13.69	+0.12	1	19999
12:45:51	13.68	13.69	13.69	+0.12	20	19998
12:45:39	13.68	13.69	13.68	+0.11	5	19978
12:44:44	13.68	13.69	13.68	+0.11	5	19973
12:43:37	13.68	13.69	13.68	+0.11	2	19968
12:43:31	13.68	13.69	13.68	+0.11	120	19966
12:43:30	13.68	13.69	13.68	+0.11	60	19846
12:42:54	13.68	13.69	13.68	+0.11	100	19786
12:42:39	13.68	13.69	13.69	+0.12	1	19686
12:42:18	13.68	13.69	13.69	+0.12	352	19685
12:42:14	13.68	13.69	13.68	+0.11	8	19333
12:42:13	13.68	13.69	13.68	+0.11	2	19325
12:41:00	13.68	13.69	13.68	+0.11	10	19323
12:40:52	13.68	13.69	13.68	+0.11	11	19313
12:40:21	13.69	13.70	13.69	+0.12	36	19302
12:40:02	13.69	13.70	13.69	+0.12	1	19266
12:40:01	13.69	13.70	13.69	+0.12	2	19265
12:39:51	13.69	13.70	13.69	+0.12	1	19263
12:39:40	13.69	13.70	13.69	+0.12	4	19262
12:38:54	13.68	13.69	13.69	+0.12	94	19258
12:38:47	13.68	13.69	13.69	+0.12	1	19164
12:37:20	13.68	13.69	13.69	+0.12	5	19163
12:37:19	13.68	13.69	13.69	+0.12	10	19158
12:37:16	13.68	13.69	13.69	+0.12	2	19148
12:37:00	13.68	13.69	13.69	+0.12	20	19146
12:34:57	13.68	13.69	13.69	+0.12	1	19126
12:34:49	13.68	13.69	13.69	+0.12	1	19125
12:34:46	13.68	13.69	13.69	+0.12	5	19124
12:33:49	13.68	13.69	13.69	+0.12	1	19119
12:33:37	13.68	13.69	13.69	+0.12	1	19118
12:33:09	13.68	13.69	13.69	+0.12	1	19117
12:32:57	13.68	13.69	13.68	+0.11	2	19116
12:32:34	13.68	13.69	13.68	+0.11	2	19114
12:32:15	13.68	13.69	13.68	+0.11	3	19112
12:31:44	13.68	13.69	13.68	+0.11	2	19109
12:31:35	13.68	13.69	13.68	+0.11	1	19107
12:31:26	13.68	13.69	13.68	+0.11	50	19106
12:31:15	13.68	13.69	13.68	+0.11	5	19056
12:30:34	13.68	13.69	13.68	+0.11	2	19051
12:30:23	13.68	13.69	13.69	+0.12	2	19049
12:29:48	13.68	13.69	13.68	+0.11	4	19047
12:29:09	13.68	13.69	13.68	+0.11	1	19043
12:29:02	13.68	13.69	13.68	+0.11	3	19042
12:28:36	13.68	13.69	13.68	+0.11	8	19039
12:28:17	13.68	13.69	13.68	+0.11	2	19031
12:27:55	13.68	13.69	13.68	+0.11	20	19029
12:27:39	13.68	13.69	13.68	+0.11	16	19009
12:27:37	13.68	13.69	13.68	+0.11	7	18993
12:26:57	13.68	13.69	13.68	+0.11	2	18986
12:26:29	13.68	13.69	13.68	+0.11	20	18984
12:26:17	13.68	13.69	13.68	+0.11	1	18964
12:25:43	13.68	13.69	13.68	+0.11	12	18963
12:25:33	13.68	13.69	13.69	+0.12	4	18951
12:25:31	13.68	13.69	13.69	+0.12	1	18947
12:24:35	13.68	13.69	13.69	+0.12	1	18946
12:24:18	13.68	13.69	13.68	+0.11	5	18945
12:23:50	13.68	13.69	13.68	+0.11	9	18940
12:23:29	13.68	13.69	13.68	+0.11	10	18931
12:23:26	13.68	13.69	13.68	+0.11	1	18921
12:23:07	13.68	13.69	13.68	+0.11	20	18920
12:22:43	13.68	13.69	13.68	+0.11	10	18900
12:21:58	13.68	13.69	13.68	+0.11	2	18890
12:21:05	13.68	13.69	13.68	+0.11	4	18888
12:20:48	13.68	13.69	13.68	+0.11	10	18884
12:20:25	13.68	13.69	13.68	+0.11	10	18874
12:20:09	13.68	13.69	13.68	+0.11	10	18864
12:20:09	13.68	13.69	13.68	+0.11	3	18854
12:19:46	13.68	13.69	13.68	+0.11	13	18851
12:19:46	13.68	13.69	13.68	+0.11	3	18838
12:19:17	13.68	13.69	13.68	+0.11	50	18835
12:18:12	13.68	13.69	13.68	+0.11	1	18785
12:18:11	13.67	13.68	13.68	+0.11	9	18784
12:18:11	13.68	13.69	13.68	+0.11	1	18775
12:17:39	13.68	13.69	13.68	+0.11	10	18774
12:17:28	13.68	13.69	13.68	+0.11	1	18764
12:17:26	13.67	13.68	13.68	+0.11	1	18763
12:17:07	13.68	13.69	13.68	+0.11	10	18762
12:16:50	13.67	13.68	13.68	+0.11	8	18752
12:16:49	13.68	13.69	13.68	+0.11	2	18744
12:16:34	13.68	13.69	13.68	+0.11	10	18742
12:16:32	13.67	13.68	13.68	+0.11	13	18732
12:14:25	13.67	13.68	13.68	+0.11	57	18719
12:14:20	13.67	13.68	13.68	+0.11	10	18662
12:14:12	13.67	13.68	13.68	+0.11	20	18652
12:14:10	13.67	13.68	13.68	+0.11	5	18632
12:14:10	13.67	13.68	13.68	+0.11	12	18627
12:14:10	13.67	13.68	13.68	+0.11	27	18615
12:14:10	13.67	13.68	13.68	+0.11	27	18588
12:14:10	13.67	13.68	13.68	+0.11	11	18561
12:13:39	13.67	13.68	13.67	+0.10	3	18550
12:12:51	13.67	13.68	13.67	+0.10	1	18547
12:12:47	13.67	13.68	13.67	+0.10	2	18546
12:12:03	13.67	13.68	13.67	+0.10	20	18544
12:11:52	13.67	13.68	13.67	+0.10	50	18524
12:11:28	13.67	13.68	13.67	+0.10	1	18474
12:10:28	13.67	13.68	13.67	+0.10	6	18473
12:10:20	13.67	13.68	13.67	+0.10	12	18467
12:10:15	13.67	13.68	13.67	+0.10	12	18455
12:10:10	13.68	13.69	13.68	+0.11	29	18443
12:09:25	13.67	13.68	13.68	+0.11	12	18414
12:09:01	13.68	13.69	13.68	+0.11	2	18402
12:08:52	13.67	13.68	13.68	+0.11	31	18400
12:08:52	13.68	13.69	13.68	+0.11	23	18369
12:08:49	13.68	13.69	13.68	+0.11	1	18346
12:08:46	13.68	13.69	13.68	+0.11	2	18345
12:08:44	13.68	13.69	13.68	+0.11	8	18343
12:08:35	13.68	13.69	13.68	+0.11	2	18335
12:08:33	13.68	13.69	13.68	+0.11	5	18333
12:07:45	13.67	13.68	13.68	+0.11	1	18328
12:07:45	13.67	13.68	13.68	+0.11	3	18327
12:07:41	13.67	13.68	13.68	+0.11	10	18324
12:07:40	13.68	13.69	13.68	+0.11	30	18314
12:06:18	13.68	13.69	13.68	+0.11	2	18284
12:06:13	13.67	13.68	13.68	+0.11	9	18282
12:06:02	13.67	13.68	13.68	+0.11	5	18273
12:06:02	13.67	13.68	13.68	+0.11	18	18268
12:06:02	13.67	13.68	13.68	+0.11	40	18250
12:06:02	13.67	13.68	13.68	+0.11	19	18210
12:06:02	13.67	13.68	13.68	+0.11	20	18191
12:05:58	13.67	13.68	13.67	+0.10	4	18171
12:05:18	13.67	13.68	13.68	+0.11	1	18167
12:05:18	13.67	13.68	13.68	+0.11	14	18166
12:05:18	13.67	13.68	13.68	+0.11	23	18152
12:05:18	13.67	13.68	13.68	+0.11	37	18129
12:05:18	13.67	13.68	13.68	+0.11	48	18092
12:04:02	13.67	13.68	13.68	+0.11	3	18044
12:03:56	13.67	13.68	13.67	+0.10	1	18041
12:02:23	13.67	13.68	13.67	+0.10	1	18040
12:01:21	13.67	13.68	13.67	+0.10	5	18039
12:00:38	13.67	13.68	13.67	+0.10	2	18034
12:00:29	13.67	13.68	13.67	+0.10	1	18032
12:00:20	13.67	13.68	13.67	+0.10	2	18031
12:00:16	13.67	13.68	13.67	+0.10	10	18029
12:00:07	13.68	13.69	13.68	+0.11	50	18019
12:00:05	13.68	13.69	13.68	+0.11	1	17969
11:59:58	13.68	13.69	13.68	+0.11	2	17968
11:59:14	13.68	13.69	13.68	+0.11	2	17966
11:59:07	13.68	13.69	13.68	+0.11	200	17964
11:58:56	13.68	13.69	13.69	+0.12	5	17764
11:55:35	13.68	13.70	13.68	+0.11	5	17759
11:55:33	13.68	13.69	13.69	+0.12	30	17754
11:55:20	13.68	13.69	13.69	+0.12	203	17724
11:55:12	13.67	13.68	13.68	+0.11	5	17521
11:54:28	13.67	13.68	13.68	+0.11	6	17516
11:53:45	13.68	13.69	13.68	+0.11	10	17510
11:53:30	13.68	13.69	13.68	+0.11	1	17500
11:53:00	13.68	13.69	13.68	+0.11	1	17499
11:51:59	13.67	13.68	13.68	+0.11	125	17498
11:50:48	13.67	13.68	13.67	+0.10	30	17373
11:50:29	13.67	13.68	13.67	+0.10	6	17343
11:50:17	13.67	13.68	13.67	+0.10	8	17337
11:50:11	13.67	13.68	13.67	+0.10	8	17329
11:50:10	13.66	13.67	13.67	+0.10	10	17321
11:50:03	13.66	13.67	13.66	+0.09	4	17311
11:49:57	13.66	13.68	13.66	+0.09	2	17307
11:49:46	13.66	13.67	13.67	+0.10	19	17305
11:49:41	13.66	13.67	13.67	+0.10	1	17286
11:49:30	13.66	13.67	13.67	+0.10	16	17285
11:48:57	13.66	13.67	13.67	+0.10	1	17269
11:48:31	13.66	13.67	13.66	+0.09	6	17268
11:48:18	13.67	13.69	13.67	+0.10	4	17262
11:47:23	13.68	13.69	13.68	+0.11	2	17258
11:47:16	13.67	13.68	13.68	+0.11	2	17256
11:47:04	13.67	13.68	13.68	+0.11	5	17254
11:46:34	13.68	13.69	13.68	+0.11	5	17249
11:46:30	13.68	13.69	13.68	+0.11	1	17244
11:46:00	13.68	13.69	13.68	+0.11	2	17243
11:45:12	13.68	13.69	13.68	+0.11	2	17241
11:45:04	13.68	13.69	13.68	+0.11	20	17239
11:44:45	13.68	13.69	13.68	+0.11	2	17219
11:44:26	13.68	13.69	13.68	+0.11	1	17217
11:43:49	13.68	13.69	13.69	+0.12	68	17216
11:43:36	13.69	13.70	13.69	+0.12	6	17148
11:43:06	13.68	13.69	13.69	+0.12	1	17142
11:42:43	13.68	13.69	13.69	+0.12	111	17141
11:42:31	13.67	13.68	13.68	+0.11	5	17030
11:42:31	13.68	13.69	13.68	+0.11	5	17025
11:42:05	13.67	13.68	13.68	+0.11	43	17020
11:41:58	13.67	13.68	13.68	+0.11	20	16977
11:40:24	13.66	13.68	13.68	+0.11	5	16957
11:40:17	13.66	13.67	13.67	+0.10	79	16952
11:39:38	13.65	13.66	13.66	+0.09	96	16873
11:39:05	13.65	13.66	13.65	+0.08	10	16777
11:38:18	13.64	13.65	13.65	+0.08	14	16767
11:38:18	13.65	13.66	13.65	+0.08	1	16753
11:37:53	13.65	13.66	13.65	+0.08	10	16752
11:37:43	13.64	13.65	13.65	+0.08	10	16742
11:36:35	13.64	13.66	13.66	+0.09	4	16732
11:36:33	13.65	13.66	13.65	+0.08	5	16728
11:35:42	13.64	13.65	13.65	+0.08	33	16723
11:35:37	13.64	13.65	13.64	+0.07	15	16690
11:35:05	13.64	13.65	13.65	+0.08	10	16675
11:35:00	13.64	13.65	13.64	+0.07	23	16665
11:33:42	13.64	13.65	13.64	+0.07	2	16642
11:33:30	13.64	13.65	13.64	+0.07	5	16640
11:31:41	13.62	13.63	13.63	+0.06	5	16635
11:31:39	13.62	13.63	13.63	+0.06	10	16630
11:31:25	13.62	13.63	13.62	+0.05	2	16620
11:31:07	13.60	13.62	13.62	+0.05	9	16618
11:30:55	13.60	13.62	13.60	+0.03	13	16609
11:30:32	13.61	13.62	13.61	+0.04	1	16596
11:29:54	13.61	13.62	13.61	+0.04	2	16595
11:29:38	13.61	13.62	13.61	+0.04	5	16593
11:29:27	13.61	13.62	13.61	+0.04	5	16588
11:29:20	13.61	13.62	13.61	+0.04	4	16583
11:29:15	13.61	13.62	13.61	+0.04	6	16579
11:29:11	13.60	13.61	13.61	+0.04	2	16573
11:29:06	13.60	13.61	13.61	+0.04	1	16571
11:29:02	13.61	13.62	13.61	+0.04	1	16570
11:28:16	13.60	13.61	13.61	+0.04	3	16569
11:27:54	13.61	13.62	13.62	+0.05	3	16566
11:27:30	13.59	13.60	13.60	+0.03	2	16563
11:27:26	13.59	13.60	13.60	+0.03	15	16561
11:27:20	13.60	13.62	13.60	+0.03	5	16546
11:27:12	13.60	13.62	13.60	+0.03	8	16541
11:27:07	13.60	13.62	13.60	+0.03	16	16533
11:26:19	13.60	13.61	13.60	+0.03	2	16517
11:26:04	13.60	13.61	13.61	+0.04	3	16515
11:25:55	13.60	13.61	13.61	+0.04	10	16512
11:25:46	13.60	13.61	13.60	+0.03	5	16502
11:25:36	13.60	13.61	13.60	+0.03	10	16497
11:25:19	13.60	13.62	13.60	+0.03	10	16487
11:25:15	13.61	13.62	13.61	+0.04	8	16477
11:25:15	13.60	13.61	13.61	+0.04	3	16469
11:25:10	13.60	13.61	13.61	+0.04	1	16466
11:25:07	13.60	13.61	13.60	+0.03	25	16465
11:25:01	13.61	13.62	13.61	+0.04	3	16440
11:24:56	13.61	13.62	13.62	+0.05	1	16437
11:24:55	13.61	13.62	13.61	+0.04	2	16436
11:24:08	13.60	13.61	13.60	+0.03	5	16434
11:24:07	13.60	13.61	13.60	+0.03	2	16429
11:23:46	13.60	13.62	13.60	+0.03	10	16427
11:23:34	13.61	13.62	13.61	+0.04	61	16417
11:23:14	13.61	13.62	13.62	+0.05	1	16356
11:22:49	13.62	13.63	13.62	+0.05	112	16355
11:22:40	13.63	13.64	13.63	+0.06	1	16243
11:22:24	13.63	13.64	13.63	+0.06	3	16242
11:21:27	13.65	13.66	13.65	+0.08	1	16239
11:21:22	13.65	13.66	13.65	+0.08	4	16238
11:20:32	13.64	13.65	13.65	+0.08	5	16234
11:20:31	13.64	13.65	13.65	+0.08	8	16229
11:20:20	13.64	13.65	13.64	+0.07	5	16221
11:20:11	13.62	13.64	13.64	+0.07	1	16216
11:19:57	13.62	13.64	13.62	+0.05	1	16215
11:19:43	13.62	13.63	13.63	+0.06	1	16214
11:19:34	13.62	13.63	13.63	+0.06	20	16213
11:19:30	13.63	13.64	13.63	+0.06	29	16193
11:19:00	13.63	13.64	13.63	+0.06	22	16164
11:18:49	13.64	13.66	13.64	+0.07	1	16142
11:18:30	13.64	13.65	13.64	+0.07	17	16141
11:18:27	13.65	13.66	13.65	+0.08	12	16124
11:18:05	13.66	13.67	13.66	+0.09	10	16112
11:17:00	13.67	13.68	13.67	+0.10	12	16102
11:16:25	13.67	13.68	13.68	+0.11	2	16090
11:15:21	13.66	13.68	13.68	+0.11	5	16088
11:15:05	13.68	13.70	13.68	+0.11	10	16083
11:14:13	13.68	13.70	13.70	+0.13	1	16073
11:14:06	13.68	13.70	13.70	+0.13	1	16072
11:13:39	13.69	13.70	13.70	+0.13	10	16071
11:13:27	13.69	13.70	13.70	+0.13	2	16061
11:13:19	13.70	13.71	13.70	+0.13	1	16059
11:13:17	13.69	13.70	13.70	+0.13	30	16058
11:13:16	13.69	13.70	13.70	+0.13	6	16028
11:13:09	13.69	13.70	13.70	+0.13	18	16022
11:12:43	13.69	13.70	13.70	+0.13	2	16004
11:12:32	13.69	13.70	13.70	+0.13	20	16002
11:12:29	13.69	13.70	13.70	+0.13	10	15982
11:12:27	13.69	13.70	13.70	+0.13	5	15972
11:12:15	13.69	13.70	13.70	+0.13	66	15967
11:12:09	13.68	13.69	13.69	+0.12	2	15901
11:12:01	13.68	13.70	13.68	+0.11	4	15899
11:11:50	13.68	13.69	13.69	+0.12	13	15895
11:10:56	13.69	13.70	13.69	+0.12	8	15882
11:10:26	13.70	13.71	13.70	+0.13	10	15874
11:09:37	13.69	13.70	13.70	+0.13	70	15864
11:09:27	13.69	13.70	13.69	+0.12	15	15794
11:09:00	13.70	13.71	13.70	+0.13	5	15779
11:08:56	13.70	13.71	13.71	+0.14	2	15774
11:08:47	13.70	13.71	13.71	+0.14	1	15772
11:08:44	13.70	13.71	13.71	+0.14	1	15771
11:08:43	13.70	13.71	13.71	+0.14	246	15770
11:08:32	13.70	13.71	13.71	+0.14	2	15524
11:08:31	13.70	13.71	13.71	+0.14	5	15522
11:08:14	13.69	13.70	13.70	+0.13	2	15517
11:07:58	13.69	13.70	13.70	+0.13	96	15515
11:07:58	13.69	13.70	13.70	+0.13	163	15419
11:07:56	13.69	13.70	13.70	+0.13	230	15256
11:07:31	13.69	13.70	13.70	+0.13	3	15026
11:07:31	13.69	13.70	13.69	+0.12	340	15023
11:07:07	13.69	13.70	13.70	+0.13	230	14683
11:06:59	13.68	13.69	13.69	+0.12	112	14453
11:06:11	13.67	13.68	13.68	+0.11	20	14341
11:06:08	13.67	13.68	13.68	+0.11	46	14321
11:05:23	13.66	13.68	13.68	+0.11	5	14275
11:05:18	13.66	13.68	13.68	+0.11	2	14270
11:04:45	13.67	13.68	13.68	+0.11	1	14268
11:04:41	13.67	13.68	13.68	+0.11	106	14267
11:04:37	13.67	13.68	13.67	+0.10	10	14161
11:04:30	13.66	13.67	13.67	+0.10	13	14151
11:03:35	13.67	13.68	13.67	+0.10	5	14138
11:03:35	13.67	13.68	13.67	+0.10	4	14133
11:03:00	13.68	13.69	13.68	+0.11	4	14129
11:03:00	13.67	13.68	13.68	+0.11	2	14125
11:02:58	13.68	13.69	13.68	+0.11	63	14123
11:02:54	13.68	13.69	13.68	+0.11	5	14060
11:02:52	13.68	13.69	13.68	+0.11	40	14055
11:02:51	13.68	13.69	13.69	+0.12	1	14015
11:02:49	13.68	13.69	13.68	+0.11	2	14014
11:02:41	13.68	13.69	13.68	+0.11	1	14012
11:02:40	13.68	13.69	13.68	+0.11	1	14011
11:02:30	13.68	13.69	13.68	+0.11	2	14010
11:02:28	13.68	13.69	13.68	+0.11	3	14008
11:02:27	13.68	13.69	13.68	+0.11	1	14005
11:01:57	13.68	13.69	13.68	+0.11	1	14004
11:01:42	13.67	13.68	13.68	+0.11	19	14003
11:01:08	13.67	13.68	13.68	+0.11	11	13984
11:01:00	13.68	13.69	13.68	+0.11	5	13973
11:00:44	13.67	13.68	13.68	+0.11	63	13968
11:00:41	13.67	13.68	13.68	+0.11	37	13905
11:00:37	13.67	13.68	13.67	+0.10	3	13868
11:00:26	13.67	13.68	13.67	+0.10	5	13865
11:00:00	13.67	13.68	13.68	+0.11	1	13860
10:59:48	13.68	13.69	13.68	+0.11	8	13859
10:59:45	13.68	13.69	13.68	+0.11	2	13851
10:59:44	13.68	13.69	13.68	+0.11	2	13849
10:59:34	13.67	13.68	13.68	+0.11	37	13847
10:59:15	13.68	13.69	13.68	+0.11	4	13810
10:59:15	13.68	13.69	13.68	+0.11	4	13806
10:59:14	13.68	13.69	13.68	+0.11	5	13802
10:59:12	13.68	13.69	13.68	+0.11	8	13797
10:59:09	13.68	13.69	13.68	+0.11	8	13789
10:59:06	13.68	13.69	13.68	+0.11	8	13781
10:59:03	13.68	13.69	13.68	+0.11	4	13773
10:59:01	13.68	13.69	13.69	+0.12	50	13769
10:59:00	13.68	13.69	13.68	+0.11	2	13719
10:58:11	13.69	13.70	13.69	+0.12	5	13717
10:58:06	13.69	13.70	13.69	+0.12	2	13712
10:58:03	13.69	13.70	13.70	+0.13	230	13710
10:58:03	13.69	13.70	13.69	+0.12	1	13480
10:58:00	13.69	13.70	13.69	+0.12	1	13479
10:58:00	13.69	13.70	13.70	+0.13	1	13478
10:57:58	13.69	13.70	13.69	+0.12	1	13477
10:57:49	13.69	13.70	13.70	+0.13	3	13476
10:57:48	13.69	13.70	13.69	+0.12	1	13473
10:57:41	13.69	13.70	13.70	+0.13	5	13472
10:57:30	13.69	13.70	13.69	+0.12	5	13467
10:57:27	13.68	13.69	13.69	+0.12	2	13462
10:57:27	13.69	13.70	13.69	+0.12	1	13460
10:57:19	13.68	13.69	13.69	+0.12	1	13459
10:57:19	13.68	13.69	13.69	+0.12	3	13458
10:57:16	13.69	13.70	13.69	+0.12	1	13455
10:57:13	13.68	13.69	13.69	+0.12	4	13454
10:57:12	13.69	13.70	13.69	+0.12	11	13450
10:57:09	13.69	13.70	13.69	+0.12	1	13439
10:57:01	13.69	13.70	13.70	+0.13	2	13438
10:57:00	13.69	13.70	13.70	+0.13	2	13436
10:56:59	13.68	13.69	13.69	+0.12	93	13434
10:56:54	13.68	13.69	13.68	+0.11	1	13341
10:56:52	13.68	13.69	13.68	+0.11	5	13340
10:56:46	13.67	13.68	13.68	+0.11	11	13335
10:56:22	13.67	13.69	13.67	+0.10	24	13324
10:56:21	13.67	13.68	13.68	+0.11	2	13300
10:56:20	13.66	13.68	13.68	+0.11	246	13298
10:56:20	13.66	13.67	13.67	+0.10	110	13052
10:56:14	13.65	13.66	13.66	+0.09	1	12942
10:56:07	13.65	13.66	13.66	+0.09	106	12941
10:56:01	13.64	13.65	13.65	+0.08	62	12835
10:55:59	13.64	13.65	13.65	+0.08	3	12773
10:55:47	13.63	13.64	13.64	+0.07	2	12770
10:55:46	13.64	13.65	13.64	+0.07	2	12768
10:55:42	13.63	13.64	13.64	+0.07	4	12766
10:55:25	13.63	13.64	13.64	+0.07	68	12762
10:55:16	13.63	13.64	13.64	+0.07	4	12694
10:55:11	13.63	13.64	13.64	+0.07	5	12690
10:55:05	13.63	13.64	13.64	+0.07	16	12685
10:55:02	13.64	13.65	13.64	+0.07	4	12669
10:55:00	13.63	13.64	13.64	+0.07	10	12665
10:54:57	13.63	13.64	13.63	+0.06	1	12655
10:54:52	13.63	13.64	13.64	+0.07	4	12654
10:54:45	13.63	13.64	13.63	+0.06	2	12650
10:54:30	13.62	13.63	13.63	+0.06	96	12648
10:54:29	13.62	13.63	13.63	+0.06	4	12552
10:54:18	13.62	13.64	13.64	+0.07	4	12548
10:54:12	13.62	13.63	13.64	+0.07	50	12544
10:54:12	13.62	13.63	13.63	+0.06	35	12494
10:54:06	13.62	13.63	13.62	+0.05	1	12459
10:53:58	13.62	13.63	13.62	+0.05	10	12458
10:53:38	13.61	13.62	13.62	+0.05	22	12448
10:52:52	13.61	13.62	13.62	+0.05	5	12426
10:52:41	13.62	13.63	13.62	+0.05	8	12421
10:52:39	13.62	13.63	13.62	+0.05	1	12413
10:52:37	13.62	13.63	13.62	+0.05	2	12412
10:52:14	13.62	13.64	13.62	+0.05	4	12410
10:51:46	13.62	13.64	13.62	+0.05	1	12406
10:51:46	13.62	13.63	13.63	+0.06	90	12405
10:51:44	13.62	13.63	13.62	+0.05	1	12315
10:51:41	13.62	13.63	13.62	+0.05	67	12314
10:51:40	13.62	13.63	13.63	+0.06	2	12247
10:51:32	13.62	13.63	13.62	+0.05	30	12245
10:51:30	13.62	13.63	13.63	+0.06	10	12215
10:51:17	13.61	13.62	13.62	+0.05	18	12205
10:51:12	13.61	13.62	13.62	+0.05	1	12187
10:50:42	13.61	13.62	13.62	+0.05	5	12186
10:50:25	13.61	13.62	13.62	+0.05	1	12181
10:50:14	13.61	13.62	13.61	+0.04	3	12180
10:49:18	13.61	13.63	13.61	+0.04	9	12177
10:49:18	13.60	13.61	13.61	+0.04	2	12168
10:48:50	13.61	13.62	13.61	+0.04	8	12166
10:48:44	13.60	13.61	13.61	+0.04	2	12158
10:48:27	13.59	13.61	13.61	+0.04	6	12156
10:48:13	13.59	13.60	13.60	+0.03	25	12150
10:47:37	13.58	13.59	13.59	+0.02	15	12125
10:47:29	13.59	13.60	13.59	+0.02	5	12110
10:46:37	13.59	13.60	13.59	+0.02	1	12105
10:45:47	13.60	13.61	13.59	+0.02	28	12104
10:45:47	13.60	13.61	13.60	+0.03	2	12076
10:45:33	13.60	13.61	13.60	+0.03	4	12074
10:45:32	13.59	13.60	13.60	+0.03	28	12070
10:45:32	13.59	13.60	13.60	+0.03	204	12042
10:45:31	13.59	13.60	13.59	+0.02	30	11838
10:45:20	13.59	13.60	13.59	+0.02	50	11808
10:44:53	13.57	13.59	13.59	+0.02	6	11758
10:44:53	13.59	13.60	13.59	+0.02	2	11752
10:44:43	13.58	13.59	13.59	+0.02	1	11750
10:44:33	13.58	13.59	13.59	+0.02	2	11749
10:44:24	13.58	13.59	13.58	+0.01	1	11747
10:44:20	13.57	13.58	13.58	+0.01	28	11746
10:44:18	13.57	13.58	13.58	+0.01	2	11718
10:44:10	13.58	13.59	13.58	+0.01	20	11716
10:43:58	13.57	13.58	13.58	+0.01	5	11696
10:43:43	13.57	13.58	13.58	+0.01	1	11691
10:43:38	13.57	13.58	13.58	+0.01	3	11690
10:43:16	13.57	13.58	13.58	+0.01	1	11687
10:42:35	13.57	13.58	13.58	+0.01	5	11686
10:42:25	13.57	13.58	13.58	+0.01	35	11681
10:42:14	13.56	13.57	13.57	0	4	11646
10:42:02	13.57	13.58	13.57	0	1	11642
10:40:20	13.56	13.57	13.56	-0.01	10	11641
10:39:29	13.56	13.57	13.57	0	1	11631
10:39:21	13.56	13.57	13.57	0	5	11630
10:38:49	13.56	13.57	13.57	0	5	11625
10:37:57	13.57	13.58	13.57	0	29	11620
10:37:45	13.57	13.58	13.57	0	10	11591
10:37:30	13.57	13.58	13.58	+0.01	5	11581
10:36:31	13.58	13.60	13.58	+0.01	2	11576
10:36:06	13.57	13.58	13.58	+0.01	78	11574
10:35:49	13.57	13.58	13.58	+0.01	1	11496
10:35:38	13.57	13.58	13.58	+0.01	5	11495
10:34:56	13.58	13.59	13.58	+0.01	15	11490
10:34:42	13.59	13.60	13.59	+0.02	6	11475
10:33:35	13.60	13.61	13.60	+0.03	3	11469
10:33:31	13.60	13.61	13.60	+0.03	1	11466
10:33:08	13.60	13.61	13.60	+0.03	4	11465
10:33:06	13.60	13.61	13.61	+0.04	1	11461
10:32:57	13.60	13.61	13.61	+0.04	5	11460
10:32:53	13.61	13.63	13.61	+0.04	9	11455
10:32:48	13.61	13.63	13.61	+0.04	1	11446
10:32:41	13.61	13.62	13.61	+0.04	6	11445
10:32:21	13.62	13.63	13.62	+0.05	5	11439
10:32:08	13.63	13.64	13.63	+0.06	4	11434
10:32:06	13.63	13.64	13.63	+0.06	1	11430
10:31:48	13.63	13.64	13.63	+0.06	2	11429
10:31:47	13.63	13.64	13.63	+0.06	12	11427
10:31:46	13.63	13.64	13.63	+0.06	1	11415
10:31:22	13.64	13.65	13.64	+0.07	5	11414
10:31:10	13.64	13.65	13.64	+0.07	1	11409
10:30:45	13.65	13.66	13.65	+0.08	2	11408
10:30:41	13.65	13.66	13.65	+0.08	20	11406
10:29:58	13.66	13.67	13.66	+0.09	1	11386
10:29:54	13.66	13.67	13.66	+0.09	2	11385
10:29:51	13.66	13.67	13.67	+0.10	1	11383
10:29:41	13.67	13.68	13.67	+0.10	2	11382
10:29:38	13.67	13.68	13.67	+0.10	2	11380
10:29:34	13.67	13.68	13.67	+0.10	2	11378
10:29:33	13.67	13.68	13.68	+0.11	5	11376
10:29:31	13.67	13.68	13.68	+0.11	7	11371
10:29:21	13.67	13.68	13.67	+0.10	2	11364
10:29:16	13.67	13.68	13.67	+0.10	1	11362
10:29:15	13.67	13.68	13.68	+0.11	66	11361
10:29:13	13.67	13.68	13.67	+0.10	1	11295
10:29:11	13.67	13.68	13.67	+0.10	5	11294
10:29:01	13.67	13.68	13.68	+0.11	1	11289
10:28:52	13.67	13.68	13.68	+0.11	1	11288
10:28:52	13.67	13.68	13.68	+0.11	10	11287
10:28:51	13.67	13.68	13.67	+0.10	1	11277
10:28:47	13.67	13.68	13.67	+0.10	2	11276
10:28:40	13.67	13.68	13.67	+0.10	1	11274
10:28:37	13.67	13.68	13.67	+0.10	1	11273
10:28:34	13.67	13.68	13.67	+0.10	5	11272
10:28:30	13.67	13.68	13.67	+0.10	2	11267
10:28:29	13.67	13.68	13.67	+0.10	2	11265
10:28:26	13.67	13.68	13.67	+0.10	2	11263
10:28:25	13.67	13.68	13.67	+0.10	2	11261
10:28:22	13.67	13.68	13.67	+0.10	1	11259
10:28:22	13.67	13.68	13.67	+0.10	5	11258
10:28:19	13.67	13.68	13.67	+0.10	2	11253
10:28:06	13.67	13.68	13.67	+0.10	3	11251
10:28:04	13.67	13.68	13.67	+0.10	2	11248
10:28:03	13.67	13.68	13.67	+0.10	20	11246
10:28:02	13.67	13.68	13.67	+0.10	1	11226
10:27:59	13.67	13.68	13.67	+0.10	4	11225
10:27:53	13.67	13.68	13.67	+0.10	2	11221
10:27:51	13.67	13.68	13.67	+0.10	1	11219
10:27:50	13.66	13.67	13.67	+0.10	5	11218
10:27:46	13.65	13.66	13.66	+0.09	2	11213
10:27:39	13.66	13.67	13.66	+0.09	18	11211
10:27:36	13.66	13.67	13.66	+0.09	1	11193
10:27:36	13.66	13.67	13.66	+0.09	1	11192
10:27:20	13.67	13.68	13.66	+0.09	2	11191
10:27:20	13.67	13.68	13.67	+0.10	1	11189
10:27:11	13.66	13.68	13.66	+0.09	20	11188
10:27:10	13.66	13.67	13.67	+0.10	65	11168
10:27:07	13.66	13.67	13.66	+0.09	2	11103
10:27:06	13.66	13.67	13.66	+0.09	1	11101
10:27:04	13.65	13.66	13.66	+0.09	139	11100
10:26:52	13.65	13.66	13.65	+0.08	3	10961
10:26:50	13.65	13.66	13.66	+0.09	2	10958
10:26:49	13.65	13.66	13.65	+0.08	1	10956
10:26:48	13.65	13.66	13.65	+0.08	30	10955
10:26:46	13.65	13.66	13.65	+0.08	20	10925
10:26:44	13.65	13.66	13.65	+0.08	2	10905
10:26:42	13.65	13.66	13.66	+0.09	1	10903
10:26:35	13.64	13.65	13.65	+0.08	77	10902
10:26:27	13.64	13.65	13.64	+0.07	20	10825
10:26:24	13.63	13.65	13.65	+0.08	100	10805
10:26:21	13.63	13.65	13.65	+0.08	20	10705
10:26:20	13.63	13.65	13.63	+0.06	4	10685
10:26:17	13.63	13.65	13.63	+0.06	10	10681
10:26:13	13.64	13.65	13.65	+0.08	2	10671
10:26:12	13.64	13.65	13.65	+0.08	1	10669
10:26:11	13.63	13.64	13.64	+0.07	93	10668
10:25:57	13.62	13.63	13.63	+0.06	61	10575
10:25:57	13.62	13.63	13.63	+0.06	327	10514
10:25:57	13.62	13.63	13.63	+0.06	70	10187
10:25:54	13.62	13.63	13.63	+0.06	155	10117
10:25:47	13.62	13.63	13.62	+0.05	6	9962
10:25:42	13.61	13.62	13.62	+0.05	22	9956
10:25:31	13.61	13.62	13.62	+0.05	156	9934
10:25:28	13.60	13.61	13.61	+0.04	2	9778
10:25:20	13.60	13.61	13.61	+0.04	62	9776
10:25:07	13.60	13.61	13.60	+0.03	40	9714
10:24:55	13.60	13.61	13.60	+0.03	100	9674
10:24:50	13.60	13.61	13.60	+0.03	2	9574
10:24:32	13.60	13.61	13.60	+0.03	3	9572
10:24:32	13.59	13.60	13.60	+0.03	126	9569
10:24:21	13.59	13.60	13.59	+0.02	13	9443
10:23:44	13.58	13.59	13.59	+0.02	21	9430
10:23:35	13.57	13.58	13.58	+0.01	24	9409
10:23:08	13.56	13.57	13.57	0	2	9385
10:21:17	13.54	13.57	13.54	-0.03	5	9383
10:21:15	13.54	13.55	13.55	-0.02	3	9378
10:21:15	13.54	13.55	13.55	-0.02	1	9375
10:21:15	13.54	13.55	13.55	-0.02	6	9374
10:20:17	13.54	13.57	13.54	-0.03	15	9368
10:20:14	13.54	13.57	13.54	-0.03	5	9353
10:20:06	13.55	13.56	13.54	-0.03	8	9348
10:20:06	13.55	13.56	13.55	-0.02	10	9340
10:19:37	13.55	13.56	13.55	-0.02	4	9330
10:19:21	13.56	13.58	13.56	-0.01	13	9326
10:19:20	13.56	13.57	13.57	0	1	9313
10:19:05	13.57	13.58	13.57	0	2	9312
10:19:03	13.56	13.57	13.57	0	2	9310
10:18:35	13.57	13.58	13.57	0	19	9308
10:18:11	13.58	13.60	13.58	+0.01	2	9289
10:17:49	13.60	13.61	13.60	+0.03	4	9287
10:17:27	13.60	13.61	13.62	+0.05	19	9283
10:17:27	13.60	13.61	13.61	+0.04	1	9264
10:17:14	13.61	13.62	13.61	+0.04	9	9263
10:17:12	13.61	13.62	13.61	+0.04	1	9254
10:17:10	13.61	13.62	13.61	+0.04	32	9253
10:17:05	13.61	13.62	13.61	+0.04	1	9221
10:16:56	13.61	13.62	13.61	+0.04	1	9220
10:16:43	13.61	13.62	13.62	+0.05	3	9219
10:16:35	13.61	13.62	13.61	+0.04	6	9216
10:16:33	13.61	13.62	13.61	+0.04	5	9210
10:16:23	13.60	13.61	13.61	+0.04	5	9205
10:16:20	13.60	13.61	13.60	+0.03	5	9200
10:16:12	13.60	13.61	13.61	+0.04	41	9195
10:16:00	13.60	13.61	13.61	+0.04	3	9154
10:16:00	13.60	13.61	13.60	+0.03	2	9151
10:15:58	13.60	13.61	13.60	+0.03	3	9149
10:15:39	13.59	13.60	13.60	+0.03	1	9146
10:15:39	13.60	13.61	13.60	+0.03	2	9145
10:15:21	13.59	13.60	13.60	+0.03	86	9143
10:15:15	13.58	13.59	13.59	+0.02	18	9057
10:15:13	13.58	13.59	13.59	+0.02	25	9039
10:14:32	13.58	13.59	13.58	+0.01	15	9014
10:14:24	13.58	13.59	13.58	+0.01	1	8999
10:14:23	13.58	13.59	13.58	+0.01	12	8998
10:14:22	13.57	13.58	13.58	+0.01	1	8986
10:14:19	13.57	13.58	13.58	+0.01	1	8985
10:14:02	13.57	13.58	13.58	+0.01	3	8984
10:12:52	13.57	13.58	13.58	+0.01	1	8981
10:12:45	13.57	13.58	13.58	+0.01	1	8980
10:12:34	13.58	13.59	13.58	+0.01	351	8979
10:12:03	13.57	13.58	13.58	+0.01	50	8628
10:11:53	13.57	13.59	13.57	0	48	8578
10:11:50	13.56	13.57	13.57	0	2	8530
10:11:25	13.56	13.57	13.57	0	29	8528
10:11:25	13.57	13.59	13.57	0	1	8499
10:10:54	13.57	13.59	13.57	0	1	8498
10:10:51	13.58	13.59	13.58	+0.01	3	8497
10:10:47	13.59	13.60	13.59	+0.02	1	8494
10:10:35	13.57	13.60	13.57	0	1	8493
10:10:32	13.58	13.60	13.58	+0.01	20	8492
10:10:27	13.57	13.60	13.57	0	1	8472
10:10:26	13.58	13.59	13.59	+0.02	11	8471
10:10:24	13.57	13.58	13.58	+0.01	33	8460
10:10:20	13.56	13.58	13.56	-0.01	1	8427
10:10:14	13.56	13.57	13.57	0	6	8426
10:10:04	13.56	13.57	13.56	-0.01	1	8420
10:10:00	13.56	13.57	13.56	-0.01	8	8419
10:09:58	13.56	13.57	13.57	0	1	8411
10:09:06	13.56	13.57	13.57	0	17	8410
10:09:01	13.57	13.58	13.57	0	93	8393
10:08:26	13.58	13.59	13.58	+0.01	1	8300
10:08:26	13.58	13.59	13.58	+0.01	1	8299
10:08:20	13.58	13.59	13.58	+0.01	1	8298
10:08:18	13.58	13.59	13.58	+0.01	2	8297
10:07:52	13.58	13.59	13.58	+0.01	2	8295
10:07:44	13.57	13.59	13.59	+0.02	4	8293
10:07:30	13.58	13.59	13.58	+0.01	204	8289
10:07:23	13.58	13.60	13.60	+0.03	1	8085
10:07:00	13.59	13.60	13.60	+0.03	60	8084
10:06:31	13.59	13.60	13.59	+0.02	5	8024
10:06:03	13.58	13.61	13.58	+0.01	4	8019
10:06:00	13.58	13.60	13.60	+0.03	283	8015
10:05:36	13.59	13.60	13.59	+0.02	15	7732
10:05:10	13.58	13.60	13.58	+0.01	2	7717
10:04:56	13.59	13.60	13.59	+0.02	1	7715
10:04:34	13.58	13.59	13.59	+0.02	2	7714
10:04:30	13.58	13.59	13.58	+0.01	5	7712
10:04:12	13.57	13.59	13.57	0	15	7707
10:03:58	13.57	13.58	13.58	+0.01	2	7692
10:03:27	13.58	13.60	13.58	+0.01	1	7690
10:02:31	13.58	13.60	13.58	+0.01	5	7689
10:02:30	13.59	13.60	13.59	+0.02	155	7684
10:02:02	13.58	13.59	13.59	+0.02	2	7529
10:01:46	13.58	13.59	13.58	+0.01	1	7527
10:01:39	13.57	13.58	13.58	+0.01	12	7526
10:01:22	13.58	13.59	13.58	+0.01	1	7514
10:01:13	13.57	13.58	13.58	+0.01	2	7513
10:00:59	13.58	13.59	13.58	+0.01	4	7511
10:00:59	13.58	13.59	13.58	+0.01	1	7507
10:00:49	13.58	13.59	13.58	+0.01	5	7506
10:00:37	13.57	13.59	13.59	+0.02	3	7501
10:00:11	13.58	13.59	13.59	+0.02	1	7498
09:59:50	13.57	13.60	13.57	0	3	7497
09:59:50	13.57	13.60	13.60	+0.03	10	7494
09:59:35	13.58	13.59	13.59	+0.02	15	7484
09:59:08	13.56	13.59	13.56	-0.01	1	7469
09:58:58	13.57	13.58	13.57	0	1	7468
09:58:56	13.56	13.57	13.57	0	2	7467
09:58:41	13.55	13.57	13.55	-0.02	10	7465
09:58:26	13.53	13.54	13.54	-0.03	8	7455
09:58:22	13.53	13.54	13.53	-0.04	15	7447
09:58:09	13.53	13.54	13.53	-0.04	5	7432
09:57:59	13.54	13.55	13.54	-0.03	2	7427
09:57:55	13.53	13.55	13.55	-0.02	5	7425
09:57:34	13.53	13.54	13.53	-0.04	2	7420
09:57:06	13.54	13.56	13.53	-0.04	118	7418
09:57:06	13.54	13.56	13.54	-0.03	9	7300
09:56:45	13.55	13.56	13.55	-0.02	4	7291
09:56:34	13.55	13.57	13.55	-0.02	29	7287
09:56:19	13.55	13.56	13.55	-0.02	15	7258
09:56:12	13.56	13.57	13.56	-0.01	1	7243
09:56:02	13.56	13.57	13.57	0	3	7242
09:55:56	13.57	13.58	13.57	0	13	7239
09:55:48	13.57	13.58	13.58	+0.01	1	7226
09:55:13	13.57	13.58	13.58	+0.01	162	7225
09:55:13	13.57	13.58	13.57	0	3	7063
09:55:01	13.57	13.58	13.57	0	3	7060
09:55:00	13.57	13.58	13.57	0	1	7057
09:54:50	13.58	13.59	13.58	+0.01	5	7056
09:54:26	13.58	13.59	13.59	+0.02	5	7051
09:54:09	13.58	13.60	13.60	+0.03	2	7046
09:54:08	13.58	13.60	13.58	+0.01	4	7044
09:54:05	13.58	13.60	13.60	+0.03	1	7040
09:54:04	13.59	13.60	13.59	+0.02	14	7039
09:53:46	13.60	13.61	13.60	+0.03	16	7025
09:53:45	13.60	13.61	13.61	+0.04	5	7009
09:53:19	13.60	13.61	13.60	+0.03	1	7004
09:52:55	13.61	13.62	13.61	+0.04	1	7003
09:52:45	13.60	13.61	13.61	+0.04	1	7002
09:52:28	13.59	13.61	13.61	+0.04	5	7001
09:52:18	13.60	13.61	13.61	+0.04	2	6996
09:52:03	13.60	13.61	13.60	+0.03	100	6994
09:51:54	13.60	13.61	13.60	+0.03	5	6894
09:51:41	13.60	13.61	13.61	+0.04	83	6889
09:51:37	13.60	13.61	13.59	+0.02	1	6806
09:51:37	13.60	13.61	13.60	+0.03	4	6805
09:51:18	13.59	13.60	13.60	+0.03	42	6801
09:51:16	13.59	13.60	13.60	+0.03	2	6759
09:51:07	13.60	13.61	13.60	+0.03	1	6757
09:50:50	13.60	13.61	13.60	+0.03	15	6756
09:50:38	13.59	13.61	13.59	+0.02	3	6741
09:50:31	13.59	13.61	13.59	+0.02	30	6738
09:50:13	13.60	13.61	13.61	+0.04	2	6708
09:50:12	13.60	13.61	13.61	+0.04	1	6706
09:50:12	13.60	13.61	13.60	+0.03	2	6705
09:50:09	13.59	13.61	13.61	+0.04	1	6703
09:49:45	13.59	13.61	13.61	+0.04	3	6702
09:49:28	13.59	13.62	13.59	+0.02	1	6699
09:49:12	13.62	13.63	13.62	+0.05	206	6698
09:49:11	13.62	13.63	13.62	+0.05	153	6492
09:49:11	13.62	13.63	13.62	+0.05	5	6339
09:49:11	13.59	13.61	13.62	+0.05	329	6334
09:49:11	13.59	13.61	13.61	+0.04	12	6005
09:49:10	13.60	13.61	13.60	+0.03	1	5993
09:48:58	13.61	13.62	13.61	+0.04	1	5992
09:48:51	13.61	13.62	13.61	+0.04	1	5991
09:48:48	13.61	13.63	13.63	+0.06	2	5990
09:48:47	13.61	13.63	13.63	+0.06	2	5988
09:48:46	13.62	13.63	13.62	+0.05	163	5986
09:48:46	13.61	13.62	13.62	+0.05	336	5823
09:48:43	13.61	13.62	13.61	+0.04	4	5487
09:48:39	13.60	13.61	13.61	+0.04	20	5483
09:48:37	13.59	13.61	13.59	+0.02	20	5463
09:48:36	13.59	13.61	13.61	+0.04	2	5443
09:48:26	13.60	13.61	13.61	+0.04	1	5441
09:48:19	13.60	13.61	13.60	+0.03	1	5440
09:48:18	13.60	13.61	13.60	+0.03	80	5439
09:48:06	13.59	13.60	13.60	+0.03	139	5359
09:47:33	13.58	13.59	13.59	+0.02	23	5220
09:47:31	13.57	13.58	13.58	+0.01	17	5197
09:47:29	13.56	13.57	13.57	0	4	5180
09:47:25	13.56	13.57	13.56	-0.01	100	5176
09:47:16	13.55	13.57	13.55	-0.02	2	5076
09:46:52	13.55	13.56	13.56	-0.01	63	5074
09:45:50	13.55	13.56	13.55	-0.02	3	5011
09:45:26	13.55	13.56	13.55	-0.02	2	5008
09:45:24	13.54	13.55	13.55	-0.02	15	5006
09:44:42	13.54	13.55	13.54	-0.03	2	4991
09:43:43	13.54	13.56	13.54	-0.03	5	4989
09:43:34	13.55	13.56	13.55	-0.02	108	4984
09:43:23	13.56	13.57	13.56	-0.01	8	4876
09:43:08	13.57	13.58	13.57	0	2	4868
09:42:55	13.57	13.58	13.57	0	3	4866
09:42:47	13.56	13.57	13.57	0	1	4863
09:42:36	13.57	13.58	13.57	0	1	4862
09:42:33	13.56	13.57	13.57	0	1	4861
09:42:28	13.57	13.58	13.57	0	5	4860
09:42:05	13.58	13.59	13.58	+0.01	3	4855
09:42:05	13.56	13.58	13.58	+0.01	7	4852
09:42:00	13.56	13.58	13.56	-0.01	1	4845
09:41:50	13.56	13.58	13.58	+0.01	10	4844
09:41:21	13.56	13.58	13.59	+0.02	8	4834
09:41:21	13.56	13.58	13.58	+0.01	2	4826
09:40:50	13.55	13.59	13.59	+0.02	11	4824
09:40:45	13.59	13.60	13.59	+0.02	4	4813
09:40:41	13.59	13.60	13.59	+0.02	1	4809
09:40:28	13.53	13.59	13.59	+0.02	50	4808
09:40:25	13.55	13.60	13.60	+0.03	5	4758
09:40:24	13.55	13.60	13.60	+0.03	10	4753
09:40:22	13.54	13.60	13.60	+0.03	1	4743
09:39:36	13.60	13.61	13.60	+0.03	3	4742
09:39:36	13.60	13.61	13.60	+0.03	240	4739
09:39:36	13.57	13.60	13.60	+0.03	3	4499
09:39:36	13.59	13.60	13.59	+0.02	29	4496
09:39:36	13.60	13.61	13.59	+0.02	21	4467
09:39:36	13.60	13.61	13.60	+0.03	29	4446
09:39:36	13.60	13.61	13.60	+0.03	24	4417
09:39:36	13.59	13.60	13.60	+0.03	193	4393
09:39:36	13.53	13.58	13.60	+0.03	222	4200
09:39:36	13.53	13.58	13.59	+0.02	5	3978
09:39:36	13.53	13.58	13.58	+0.01	19	3973
09:39:36	13.53	13.55	13.58	+0.01	58	3954
09:39:36	13.53	13.55	13.57	0	63	3896
09:39:36	13.53	13.55	13.56	-0.01	98	3833
09:39:36	13.53	13.55	13.55	-0.02	27	3735
09:39:36	13.53	13.54	13.54	-0.03	1	3708
09:39:11	13.52	13.53	13.53	-0.04	22	3707
09:38:37	13.51	13.52	13.52	-0.05	9	3685
09:37:55	13.51	13.52	13.52	-0.05	3	3676
09:37:39	13.51	13.52	13.52	-0.05	54	3673
09:37:17	13.50	13.51	13.51	-0.06	1	3619
09:37:00	13.50	13.51	13.51	-0.06	20	3618
09:36:47	13.50	13.51	13.50	-0.07	10	3598
09:36:28	13.50	13.51	13.51	-0.06	10	3588
09:36:24	13.50	13.51	13.50	-0.07	1	3578
09:35:56	13.50	13.51	13.51	-0.06	2	3577
09:35:46	13.51	13.52	13.51	-0.06	1	3575
09:35:44	13.50	13.51	13.51	-0.06	9	3574
09:35:35	13.50	13.51	13.51	-0.06	1	3565
09:34:58	13.49	13.50	13.50	-0.07	20	3564
09:34:27	13.50	13.51	13.50	-0.07	12	3544
09:34:11	13.49	13.50	13.50	-0.07	3	3532
09:33:37	13.49	13.50	13.50	-0.07	2	3529
09:32:40	13.50	13.51	13.50	-0.07	50	3527
09:32:36	13.49	13.50	13.50	-0.07	13	3477
09:32:35	13.49	13.50	13.50	-0.07	1	3464
09:32:35	13.50	13.51	13.50	-0.07	1	3463
09:32:35	13.50	13.51	13.51	-0.06	10	3462
09:32:24	13.50	13.51	13.50	-0.07	5	3452
09:32:20	13.50	13.51	13.50	-0.07	1	3447
09:32:13	13.49	13.50	13.50	-0.07	22	3446
09:32:07	13.49	13.50	13.49	-0.08	1	3424
09:31:55	13.48	13.50	13.50	-0.07	1	3423
09:31:54	13.48	13.49	13.49	-0.08	1	3422
09:31:52	13.49	13.50	13.49	-0.08	19	3421
09:31:45	13.49	13.50	13.50	-0.07	4	3402
09:31:45	13.49	13.50	13.50	-0.07	2	3398
09:31:37	13.49	13.50	13.50	-0.07	1	3396
09:30:54	13.51	13.55	13.55	-0.02	1	3395
09:30:45	13.52	13.53	13.53	-0.04	6	3394
09:30:43	13.51	13.52	13.52	-0.05	14	3388
09:30:43	13.50	13.52	13.52	-0.05	24	3374
09:30:24	13.50	13.52	13.50	-0.07	16	3350
09:29:09	13.49	13.50	13.50	-0.07	39	3334
09:29:00	13.48	13.50	13.48	-0.09	2	3295
09:29:00	13.48	13.49	13.49	-0.08	59	3293
09:28:59	13.48	13.49	13.49	-0.08	2	3234
09:28:53	13.47	13.48	13.48	-0.09	12	3232
09:28:53	13.47	13.48	13.47	-0.10	8	3220
09:28:46	13.47	13.48	13.48	-0.09	50	3212
09:28:43	13.47	13.48	13.47	-0.10	2	3162
09:28:40	13.47	13.48	13.47	-0.10	1	3160
09:28:23	13.47	13.48	13.47	-0.10	10	3159
09:28:18	13.47	13.48	13.47	-0.10	13	3149
09:28:09	13.47	13.48	13.47	-0.10	15	3136
09:28:06	13.47	13.48	13.47	-0.10	50	3121
09:28:03	13.47	13.48	13.47	-0.10	4	3071
09:27:26	13.48	13.49	13.48	-0.09	24	3067
09:27:08	13.48	13.49	13.48	-0.09	5	3043
09:27:04	13.48	13.49	13.48	-0.09	1	3038
09:26:48	13.47	13.49	13.47	-0.10	3	3037
09:26:39	13.48	13.49	13.49	-0.08	5	3034
09:25:48	13.48	13.49	13.49	-0.08	9	3029
09:25:48	13.49	13.50	13.49	-0.08	11	3020
09:25:40	13.49	13.50	13.49	-0.08	1	3009
09:25:07	13.48	13.49	13.49	-0.08	15	3008
09:25:05	13.48	13.49	13.48	-0.09	5	2993
09:24:54	13.48	13.49	13.48	-0.09	3	2988
09:24:36	13.49	13.50	13.49	-0.08	4	2985
09:24:36	13.48	13.49	13.49	-0.08	1	2981
09:24:23	13.49	13.50	13.49	-0.08	9	2980
09:23:50	13.49	13.50	13.49	-0.08	5	2971
09:23:31	13.48	13.49	13.49	-0.08	17	2966
09:23:26	13.48	13.49	13.49	-0.08	2	2949
09:23:24	13.48	13.49	13.49	-0.08	2	2947
09:23:20	13.48	13.49	13.49	-0.08	22	2945
09:23:04	13.48	13.49	13.49	-0.08	5	2923
09:22:49	13.48	13.49	13.49	-0.08	5	2918
09:22:44	13.49	13.50	13.49	-0.08	34	2913
09:22:44	13.49	13.50	13.49	-0.08	1	2879
09:22:07	13.49	13.50	13.49	-0.08	10	2878
09:22:02	13.49	13.50	13.50	-0.07	1	2868
09:21:59	13.49	13.50	13.50	-0.07	2	2867
09:21:58	13.49	13.50	13.50	-0.07	10	2865
09:21:48	13.49	13.50	13.50	-0.07	10	2855
09:21:42	13.49	13.50	13.49	-0.08	1	2845
09:21:23	13.49	13.50	13.50	-0.07	3	2844
09:21:17	13.49	13.50	13.50	-0.07	5	2841
09:21:17	13.49	13.50	13.49	-0.08	1	2836
09:21:16	13.49	13.50	13.49	-0.08	8	2835
09:21:05	13.49	13.50	13.50	-0.07	3	2827
09:20:59	13.49	13.50	13.50	-0.07	5	2824
09:20:58	13.49	13.50	13.50	-0.07	1	2819
09:19:38	13.49	13.50	13.49	-0.08	3	2818
09:19:38	13.49	13.50	13.49	-0.08	4	2815
09:19:38	13.49	13.50	13.50	-0.07	10	2811
09:19:01	13.49	13.51	13.49	-0.08	4	2801
09:19:00	13.49	13.50	13.50	-0.07	1	2797
09:18:59	13.49	13.50	13.50	-0.07	8	2796
09:18:41	13.49	13.50	13.50	-0.07	3	2788
09:18:36	13.46	13.50	13.50	-0.07	4	2785
09:18:24	13.49	13.50	13.50	-0.07	184	2781
09:18:24	13.46	13.48	13.50	-0.07	116	2597
09:18:24	13.46	13.48	13.49	-0.08	43	2481
09:18:24	13.46	13.48	13.48	-0.09	91	2438
09:18:05	13.47	13.48	13.48	-0.09	34	2347
09:18:05	13.46	13.47	13.47	-0.10	34	2313
09:18:00	13.45	13.46	13.46	-0.11	5	2279
09:18:00	13.45	13.46	13.46	-0.11	2	2274
09:17:48	13.45	13.46	13.46	-0.11	20	2272
09:17:43	13.45	13.46	13.46	-0.11	1	2252
09:17:37	13.45	13.46	13.46	-0.11	50	2251
09:17:31	13.45	13.46	13.46	-0.11	1	2201
09:17:25	13.45	13.46	13.45	-0.12	4	2200
09:17:25	13.45	13.46	13.46	-0.11	5	2196
09:17:20	13.45	13.46	13.45	-0.12	1	2191
09:17:19	13.45	13.46	13.45	-0.12	1	2190
09:17:05	13.45	13.46	13.46	-0.11	1	2189
09:17:04	13.45	13.46	13.46	-0.11	1	2188
09:16:11	13.46	13.48	13.48	-0.09	2	2187
09:16:09	13.46	13.48	13.48	-0.09	2	2185
09:15:53	13.46	13.47	13.49	-0.08	135	2183
09:15:53	13.46	13.47	13.48	-0.09	53	2048
09:15:53	13.46	13.47	13.47	-0.10	2	1995
09:15:36	13.45	13.47	13.45	-0.12	1	1993
09:15:19	13.44	13.45	13.45	-0.12	1	1992
09:15:11	13.45	13.48	13.45	-0.12	83	1991
09:15:10	13.46	13.48	13.46	-0.11	205	1908
09:15:06	13.47	13.48	13.47	-0.10	37	1703
09:14:58	13.47	13.48	13.48	-0.09	1	1666
09:14:23	13.47	13.48	13.47	-0.10	8	1665
09:14:03	13.47	13.48	13.48	-0.09	5	1657
09:13:42	13.47	13.48	13.47	-0.10	1	1652
09:13:20	13.46	13.47	13.47	-0.10	11	1651
09:13:04	13.46	13.47	13.47	-0.10	1	1640
09:12:48	13.46	13.47	13.47	-0.10	5	1639
09:12:46	13.47	13.48	13.47	-0.10	5	1634
09:12:35	13.47	13.48	13.48	-0.09	30	1629
09:12:27	13.47	13.48	13.47	-0.10	30	1599
09:12:22	13.47	13.48	13.47	-0.10	1	1569
09:11:35	13.47	13.48	13.47	-0.10	20	1568
09:11:35	13.47	13.48	13.48	-0.09	2	1548
09:11:33	13.47	13.48	13.48	-0.09	20	1546
09:11:11	13.47	13.48	13.48	-0.09	3	1526
09:11:08	13.48	13.49	13.48	-0.09	9	1523
09:11:07	13.48	13.49	13.48	-0.09	5	1514
09:10:37	13.47	13.48	13.48	-0.09	1	1509
09:10:37	13.47	13.48	13.47	-0.10	15	1508
09:10:35	13.47	13.48	13.47	-0.10	30	1493
09:10:30	13.48	13.49	13.48	-0.09	10	1463
09:09:51	13.48	13.49	13.48	-0.09	2	1453
09:09:51	13.48	13.49	13.48	-0.09	5	1451
09:09:29	13.48	13.49	13.48	-0.09	1	1446
09:08:24	13.48	13.49	13.49	-0.08	10	1445
09:08:17	13.48	13.49	13.49	-0.08	10	1435
09:07:39	13.48	13.50	13.48	-0.09	1	1425
09:07:39	13.49	13.50	13.48	-0.09	4	1424
09:07:39	13.49	13.50	13.49	-0.08	1	1420
09:07:09	13.49	13.50	13.48	-0.09	16	1419
09:07:09	13.49	13.50	13.49	-0.08	6	1403
09:07:09	13.48	13.49	13.49	-0.08	4	1397
09:06:58	13.48	13.49	13.49	-0.08	5	1393
09:06:53	13.48	13.49	13.49	-0.08	10	1388
09:06:33	13.48	13.49	13.48	-0.09	1	1378
09:06:20	13.49	13.50	13.49	-0.08	2	1377
09:06:19	13.49	13.50	13.49	-0.08	2	1375
09:06:17	13.49	13.50	13.49	-0.08	3	1373
09:06:03	13.49	13.50	13.49	-0.08	1	1370
09:06:03	13.49	13.50	13.49	-0.08	5	1369
09:06:02	13.49	13.50	13.49	-0.08	2	1364
09:05:54	13.49	13.50	13.49	-0.08	2	1362
09:05:31	13.48	13.49	13.50	-0.07	1	1360
09:05:31	13.48	13.49	13.49	-0.08	9	1359
09:05:26	13.48	13.49	13.48	-0.09	12	1350
09:05:25	13.48	13.49	13.49	-0.08	10	1338
09:05:19	13.48	13.49	13.48	-0.09	5	1328
09:05:17	13.48	13.49	13.49	-0.08	1	1323
09:05:08	13.48	13.49	13.48	-0.09	3	1322
09:04:56	13.48	13.49	13.48	-0.09	1	1319
09:04:55	13.48	13.49	13.48	-0.09	1	1318
09:04:53	13.48	13.49	13.48	-0.09	2	1317
09:03:53	13.47	13.48	13.48	-0.09	7	1315
09:03:52	13.47	13.48	13.48	-0.09	1	1308
09:03:49	13.47	13.48	13.48	-0.09	5	1307
09:03:48	13.47	13.48	13.48	-0.09	2	1302
09:03:45	13.47	13.48	13.48	-0.09	5	1300
09:03:41	13.47	13.48	13.47	-0.10	20	1295
09:03:35	13.47	13.49	13.47	-0.10	5	1275
09:03:22	13.47	13.50	13.47	-0.10	1	1270
09:03:05	13.46	13.47	13.47	-0.10	43	1269
09:03:03	13.46	13.47	13.46	-0.11	15	1226
09:03:00	13.46	13.47	13.46	-0.11	1	1211
09:02:45	13.46	13.47	13.46	-0.11	1	1210
09:02:27	13.46	13.47	13.46	-0.11	30	1209
09:02:26	13.46	13.47	13.47	-0.10	1	1179
09:02:25	13.46	13.47	13.47	-0.10	10	1178
09:02:15	13.46	13.47	13.47	-0.10	5	1168
09:02:14	13.46	13.47	13.47	-0.10	1	1163
09:02:08	13.46	13.47	13.47	-0.10	2	1162
09:02:03	13.46	13.47	13.47	-0.10	1	1160
09:01:49	13.45	13.47	13.47	-0.10	10	1159
09:01:46	13.45	13.46	13.46	-0.11	2	1149
09:01:43	13.45	13.46	13.46	-0.11	2	1147
09:01:43	13.46	13.47	13.46	-0.11	1	1145
09:01:41	13.46	13.47	13.47	-0.10	1	1144
09:01:39	13.47	13.50	13.47	-0.10	8	1143
09:01:33	13.48	13.50	13.47	-0.10	8	1135
09:01:33	13.48	13.50	13.48	-0.09	2	1127
09:01:29	13.48	13.50	13.48	-0.09	1	1125
09:01:28	13.48	13.50	13.48	-0.09	10	1124
09:01:27	13.47	13.50	13.47	-0.10	1	1114
09:01:27	13.48	13.50	13.48	-0.09	1	1113
09:01:15	13.47	13.51	13.47	-0.10	2	1112
09:01:15	13.48	13.51	13.48	-0.09	2	1110
09:01:15	13.50	13.51	13.50	-0.07	2	1108
09:01:15	13.47	13.48	13.50	-0.07	1	1106
09:01:15	13.47	13.48	13.48	-0.09	1	1105
09:01:08	13.47	13.50	13.50	-0.07	1	1104
09:01:02	13.48	13.50	13.48	-0.09	1	1103
09:00:47	13.47	13.51	13.51	-0.06	3	1102
09:00:45	13.47	13.51	13.51	-0.06	1	1099
09:00:44	13.47	13.51	13.51	-0.06	2	1098
09:00:43	13.50	13.51	13.50	-0.07	1	1096
09:00:43	13.49	13.51	13.49	-0.08	18	1095
09:00:43	13.50	13.51	13.50	-0.07	23	1077
09:00:39	13.51	13.56	13.51	-0.06	4	1054
09:00:36	13.51	13.52	13.52	-0.05	1	1050
09:00:21	13.50	13.51	13.51	-0.06	2	1049
09:00:11	13.50	13.51	13.51	-0.06	1	1047
09:00:03	13.54	13.56	13.50	-0.07	34	1046
09:00:03	13.54	13.56	13.51	-0.06	8	1012
09:00:03	13.54	13.56	13.52	-0.05	3	1004
09:00:03	13.54	13.56	13.53	-0.04	3	1001
09:00:03	13.54	13.56	13.54	-0.03	2	998
09:00:02	13.54	13.56	13.56	-0.01	5	996
09:00:00	13.54	13.56	13.54	-0.03	1	991
09:00:00	13.55	13.56	13.55	-0.02	8	990
09:00:00	--	--	13.56	-0.01	210	982

　

其他人也逛...

MyCard 2000點虛擬點數卡

【小米】紅米Redmi 14C 4G/128G(三入組)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

POCO F8 Ultra 16GB/512GB

AIRMATE 艾美特迷你自動擺頭陶瓷電暖器 HP061M

麥當勞四塊麥克鷄塊即享券

麥當勞大麥克好禮即享券

Samsung Galaxy A36 5G (8G/128G)

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

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

【享樂券】統一超商50元虛擬商品卡_電子憑證

Samsung Galaxy A56 5G (8G/256G)

麥當勞薯條(中)即享券

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

聯電ADR28日下跌1.10美元跌幅 8...

新台幣午盤升1.6分暫收31.304元

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤前焦點】聯準會利率按兵不...
‧【美股盤後】互有漲跌☆
‧富田每股60元上市早盤衝高攻無...

加密貨幣

比特幣BTC	88122.79	-981.25	-1.10%
以太幣ETH	2955.62	-66.62	-2.20%
瑞波幣XRP	1.88	-0.03	-1.77%
比特幣現金BCH	580.96	-18.93	-3.16%
萊特幣LTC	67.96	-2.00	-2.87%
卡達幣ADA	0.349989	-0.01	-2.86%
波場幣TRX	0.294414	0.00	0.06%
恆星幣XLM	0.206441	0.00	-0.88%

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。