最新華許接掌聯準會主席首秀　承諾實現物價穩定推動改革熱門ISM指製造業及服務業料於2026年持續擴張

更新報價

群益ESG投等債20+ (00937B) ETF 上櫃

14.96 ▲+0.05 +0.34% 4.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	33,048	14.95	18,550	14.96	691	14.94	14.98	14.94	14.91

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:56:13	14.95	14.96	14.95	+0.04	23	32936
10:56:12	14.95	14.96	14.95	+0.04	10	32913
10:56:10	14.95	14.96	14.95	+0.04	10	32903
10:56:07	14.95	14.96	14.96	+0.05	328	32893
10:56:06	14.95	14.96	14.95	+0.04	3	32565
10:56:04	14.95	14.96	14.96	+0.05	10	32562
10:55:56	14.95	14.96	14.95	+0.04	13	32552
10:55:42	14.95	14.96	14.95	+0.04	1	32539
10:55:31	14.95	14.96	14.95	+0.04	5	32538
10:55:30	14.95	14.96	14.96	+0.05	20	32533
10:55:03	14.95	14.96	14.96	+0.05	1	32513
10:54:54	14.95	14.96	14.95	+0.04	31	32512
10:54:47	14.95	14.96	14.95	+0.04	1	32481
10:54:39	14.95	14.96	14.95	+0.04	5	32480
10:53:55	14.95	14.96	14.95	+0.04	25	32475
10:53:44	14.95	14.96	14.95	+0.04	5	32450
10:53:38	14.95	14.96	14.95	+0.04	2	32445
10:53:26	14.95	14.96	14.95	+0.04	8	32443
10:53:16	14.95	14.96	14.96	+0.05	42	32435
10:52:29	14.95	14.96	14.95	+0.04	12	32393
10:52:22	14.95	14.96	14.96	+0.05	200	32381
10:52:17	14.95	14.96	14.96	+0.05	10	32181
10:52:01	14.95	14.96	14.96	+0.05	31	32171
10:51:56	14.95	14.96	14.96	+0.05	1	32140
10:51:52	14.95	14.96	14.96	+0.05	8	32139
10:51:11	14.95	14.96	14.96	+0.05	100	32131
10:50:50	14.95	14.96	14.95	+0.04	1	32031
10:50:47	14.95	14.96	14.96	+0.05	100	32030
10:50:45	14.95	14.96	14.96	+0.05	2	31930
10:50:39	14.95	14.96	14.95	+0.04	3	31928
10:50:33	14.95	14.96	14.95	+0.04	3	31925
10:50:29	14.95	14.96	14.95	+0.04	3	31922
10:50:14	14.95	14.96	14.95	+0.04	50	31919
10:50:12	14.95	14.96	14.96	+0.05	400	31869
10:50:11	14.95	14.96	14.96	+0.05	400	31469
10:50:11	14.95	14.96	14.96	+0.05	400	31069
10:50:11	14.95	14.96	14.96	+0.05	400	30669
10:50:11	14.95	14.96	14.96	+0.05	400	30269
10:50:11	14.95	14.96	14.96	+0.05	400	29869
10:50:10	14.95	14.96	14.96	+0.05	400	29469
10:49:55	14.95	14.96	14.95	+0.04	3	29069
10:49:50	14.95	14.96	14.95	+0.04	30	29066
10:49:42	14.95	14.96	14.95	+0.04	50	29036
10:49:38	14.95	14.96	14.95	+0.04	10	28986
10:49:35	14.95	14.96	14.95	+0.04	2	28976
10:49:18	14.95	14.96	14.95	+0.04	1	28974
10:49:15	14.95	14.96	14.95	+0.04	20	28973
10:48:43	14.95	14.96	14.95	+0.04	3	28953
10:48:40	14.95	14.96	14.96	+0.05	1	28950
10:48:24	14.95	14.96	14.95	+0.04	1	28949
10:48:11	14.95	14.96	14.96	+0.05	1	28948
10:48:07	14.95	14.96	14.95	+0.04	50	28947
10:48:00	14.95	14.96	14.96	+0.05	1	28897
10:47:58	14.95	14.96	14.95	+0.04	50	28896
10:47:57	14.95	14.96	14.95	+0.04	1	28846
10:47:43	14.95	14.96	14.95	+0.04	1	28845
10:47:31	14.95	14.96	14.95	+0.04	1	28844
10:47:24	14.95	14.96	14.95	+0.04	1	28843
10:47:08	14.95	14.96	14.95	+0.04	3	28842
10:46:40	14.95	14.96	14.96	+0.05	46	28839
10:46:40	14.95	14.96	14.95	+0.04	2	28793
10:46:29	14.95	14.96	14.95	+0.04	1	28791
10:46:19	14.95	14.96	14.95	+0.04	100	28790
10:45:45	14.95	14.96	14.95	+0.04	10	28690
10:45:44	14.95	14.96	14.95	+0.04	2	28680
10:45:22	14.95	14.96	14.95	+0.04	10	28678
10:45:03	14.95	14.96	14.96	+0.05	1	28668
10:45:02	14.95	14.96	14.95	+0.04	2	28667
10:45:00	14.95	14.96	14.96	+0.05	1	28665
10:44:57	14.95	14.96	14.95	+0.04	51	28664
10:44:57	14.95	14.96	14.95	+0.04	1	28613
10:44:40	14.95	14.96	14.95	+0.04	1	28612
10:44:15	14.95	14.96	14.95	+0.04	1	28611
10:44:12	14.95	14.96	14.95	+0.04	1	28610
10:44:10	14.95	14.96	14.95	+0.04	115	28609
10:43:58	14.95	14.96	14.95	+0.04	1	28494
10:43:43	14.95	14.96	14.95	+0.04	35	28493
10:43:39	14.95	14.96	14.95	+0.04	210	28458
10:43:29	14.95	14.96	14.95	+0.04	20	28248
10:43:17	14.95	14.96	14.96	+0.05	3	28228
10:42:44	14.95	14.96	14.95	+0.04	12	28225
10:42:31	14.95	14.96	14.95	+0.04	5	28213
10:42:28	14.95	14.96	14.95	+0.04	35	28208
10:42:19	14.95	14.96	14.96	+0.05	1	28173
10:41:41	14.95	14.96	14.95	+0.04	250	28172
10:41:37	14.95	14.96	14.96	+0.05	21	27922
10:41:35	14.95	14.96	14.95	+0.04	16	27901
10:41:33	14.95	14.96	14.95	+0.04	2	27885
10:41:23	14.95	14.96	14.95	+0.04	12	27883
10:41:23	14.95	14.96	14.95	+0.04	10	27871
10:41:18	14.95	14.96	14.95	+0.04	5	27861
10:41:08	14.95	14.96	14.95	+0.04	1	27856
10:41:05	14.95	14.96	14.95	+0.04	1	27855
10:40:57	14.95	14.96	14.96	+0.05	1	27854
10:40:34	14.95	14.96	14.95	+0.04	10	27853
10:40:18	14.95	14.96	14.95	+0.04	1	27843
10:40:05	14.95	14.96	14.95	+0.04	1	27842
10:40:02	14.95	14.96	14.95	+0.04	5	27841
10:39:56	14.95	14.96	14.95	+0.04	4	27836
10:39:53	14.95	14.96	14.95	+0.04	80	27832
10:39:46	14.95	14.96	14.95	+0.04	1	27752
10:38:51	14.95	14.96	14.95	+0.04	1	27751
10:38:42	14.95	14.96	14.96	+0.05	2	27750
10:38:23	14.95	14.96	14.95	+0.04	1	27748
10:38:16	14.95	14.96	14.96	+0.05	7	27747
10:38:03	14.95	14.96	14.95	+0.04	4	27740
10:38:02	14.95	14.96	14.95	+0.04	10	27736
10:38:00	14.95	14.96	14.96	+0.05	1	27726
10:37:50	14.95	14.96	14.95	+0.04	2	27725
10:37:41	14.95	14.96	14.95	+0.04	1	27723
10:37:22	14.95	14.96	14.95	+0.04	36	27722
10:37:02	14.95	14.96	14.96	+0.05	300	27686
10:36:39	14.95	14.96	14.95	+0.04	30	27386
10:36:18	14.95	14.96	14.95	+0.04	2	27356
10:36:08	14.95	14.96	14.95	+0.04	5	27354
10:35:58	14.95	14.96	14.96	+0.05	1	27349
10:35:44	14.95	14.96	14.95	+0.04	1	27348
10:35:42	14.95	14.96	14.95	+0.04	10	27347
10:35:36	14.95	14.96	14.95	+0.04	1	27337
10:35:25	14.95	14.96	14.95	+0.04	2	27336
10:35:22	14.95	14.96	14.96	+0.05	5	27334
10:35:20	14.95	14.96	14.95	+0.04	499	27329
10:35:13	14.95	14.96	14.95	+0.04	5	26830
10:35:06	14.95	14.96	14.95	+0.04	5	26825
10:35:06	14.95	14.96	14.95	+0.04	5	26820
10:35:03	14.95	14.96	14.95	+0.04	499	26815
10:35:00	14.95	14.96	14.96	+0.05	5	26316
10:34:56	14.95	14.96	14.95	+0.04	10	26311
10:34:45	14.95	14.96	14.95	+0.04	50	26301
10:34:24	14.95	14.96	14.95	+0.04	200	26251
10:34:10	14.95	14.96	14.95	+0.04	20	26051
10:34:07	14.95	14.96	14.96	+0.05	3	26031
10:33:53	14.95	14.96	14.95	+0.04	1	26028
10:33:31	14.95	14.96	14.95	+0.04	20	26027
10:33:29	14.95	14.96	14.95	+0.04	4	26007
10:32:55	14.95	14.96	14.95	+0.04	3	26003
10:32:23	14.95	14.96	14.95	+0.04	20	26000
10:30:57	14.95	14.96	14.96	+0.05	5	25980
10:30:46	14.95	14.96	14.95	+0.04	1	25975
10:30:44	14.95	14.96	14.96	+0.05	10	25974
10:30:42	14.95	14.96	14.95	+0.04	1	25964
10:30:01	14.95	14.96	14.96	+0.05	1	25963
10:29:48	14.95	14.96	14.95	+0.04	1	25962
10:29:35	14.95	14.96	14.96	+0.05	1	25961
10:29:04	14.95	14.96	14.96	+0.05	5	25960
10:28:57	14.95	14.96	14.95	+0.04	50	25955
10:28:35	14.95	14.96	14.95	+0.04	1	25905
10:28:22	14.95	14.96	14.96	+0.05	1	25904
10:28:15	14.95	14.96	14.96	+0.05	10	25903
10:28:14	14.95	14.96	14.96	+0.05	2	25893
10:28:06	14.95	14.96	14.96	+0.05	2	25891
10:28:00	14.95	14.96	14.96	+0.05	1	25889
10:27:47	14.95	14.96	14.95	+0.04	20	25888
10:27:45	14.95	14.96	14.95	+0.04	1	25868
10:27:36	14.95	14.96	14.95	+0.04	5	25867
10:27:13	14.95	14.96	14.95	+0.04	2	25862
10:26:49	14.95	14.96	14.95	+0.04	20	25860
10:25:50	14.95	14.96	14.95	+0.04	2	25840
10:25:44	14.95	14.96	14.95	+0.04	1	25838
10:25:39	14.95	14.96	14.95	+0.04	1	25837
10:25:08	14.95	14.96	14.95	+0.04	5	25836
10:25:01	14.95	14.96	14.96	+0.05	1	25831
10:25:00	14.95	14.96	14.95	+0.04	5	25830
10:24:44	14.95	14.96	14.95	+0.04	2	25825
10:24:37	14.95	14.96	14.95	+0.04	5	25823
10:24:33	14.95	14.96	14.95	+0.04	10	25818
10:24:30	14.95	14.96	14.96	+0.05	1	25808
10:24:07	14.95	14.96	14.96	+0.05	1	25807
10:23:57	14.95	14.96	14.96	+0.05	2	25806
10:23:49	14.95	14.96	14.96	+0.05	16	25804
10:23:38	14.95	14.96	14.95	+0.04	10	25788
10:23:37	14.95	14.96	14.95	+0.04	1	25778
10:23:26	14.95	14.96	14.96	+0.05	5	25777
10:23:23	14.95	14.96	14.95	+0.04	2	25772
10:23:15	14.95	14.96	14.96	+0.05	30	25770
10:23:13	14.95	14.96	14.96	+0.05	1	25740
10:22:49	14.95	14.96	14.95	+0.04	5	25739
10:22:45	14.95	14.96	14.95	+0.04	5	25734
10:22:43	14.95	14.96	14.95	+0.04	10	25729
10:22:18	14.95	14.96	14.95	+0.04	30	25719
10:21:48	14.95	14.96	14.95	+0.04	300	25689
10:21:47	14.95	14.96	14.95	+0.04	4	25389
10:21:23	14.95	14.96	14.95	+0.04	2	25385
10:20:41	14.95	14.96	14.95	+0.04	2	25383
10:20:34	14.95	14.96	14.95	+0.04	5	25381
10:20:22	14.95	14.96	14.96	+0.05	1	25376
10:20:10	14.95	14.96	14.95	+0.04	1	25375
10:20:09	14.95	14.96	14.95	+0.04	1	25374
10:20:00	14.95	14.96	14.96	+0.05	1	25373
10:19:47	14.95	14.96	14.95	+0.04	1	25372
10:19:42	14.95	14.96	14.95	+0.04	5	25371
10:19:41	14.95	14.96	14.95	+0.04	30	25366
10:19:36	14.95	14.96	14.96	+0.05	2	25336
10:19:24	14.95	14.96	14.95	+0.04	1	25334
10:19:13	14.95	14.96	14.95	+0.04	2	25333
10:19:11	14.95	14.96	14.95	+0.04	10	25331
10:19:01	14.95	14.96	14.95	+0.04	1	25321
10:18:38	14.95	14.96	14.95	+0.04	1	25320
10:18:29	14.95	14.96	14.95	+0.04	3	25319
10:18:16	14.95	14.96	14.96	+0.05	7	25316
10:18:15	14.95	14.96	14.95	+0.04	1	25309
10:18:00	14.95	14.96	14.96	+0.05	1	25308
10:17:52	14.95	14.96	14.95	+0.04	1	25307
10:17:40	14.95	14.96	14.95	+0.04	2	25306
10:17:29	14.95	14.96	14.95	+0.04	1	25304
10:17:06	14.95	14.96	14.95	+0.04	1	25303
10:16:54	14.95	14.96	14.95	+0.04	30	25302
10:16:52	14.95	14.96	14.96	+0.05	1	25272
10:16:43	14.95	14.96	14.95	+0.04	1	25271
10:16:32	14.95	14.96	14.96	+0.05	1	25270
10:16:30	14.95	14.96	14.96	+0.05	1	25269
10:16:29	14.95	14.96	14.96	+0.05	1	25268
10:16:29	14.95	14.96	14.96	+0.05	1	25267
10:16:29	14.95	14.96	14.95	+0.04	50	25266
10:16:29	14.95	14.96	14.96	+0.05	1	25216
10:16:28	14.95	14.96	14.96	+0.05	1	25215
10:16:26	14.95	14.96	14.96	+0.05	1	25214
10:16:24	14.95	14.96	14.96	+0.05	1	25213
10:16:20	14.95	14.96	14.95	+0.04	1	25212
10:15:57	14.95	14.96	14.95	+0.04	1	25211
10:15:35	14.95	14.96	14.96	+0.05	5	25210
10:15:34	14.95	14.96	14.95	+0.04	1	25205
10:15:28	14.95	14.96	14.96	+0.05	1	25204
10:15:28	14.95	14.96	14.96	+0.05	1	25203
10:15:28	14.95	14.96	14.96	+0.05	1	25202
10:15:28	14.95	14.96	14.96	+0.05	1	25201
10:15:28	14.95	14.96	14.96	+0.05	1	25200
10:15:28	14.95	14.96	14.96	+0.05	1	25199
10:15:14	14.95	14.96	14.96	+0.05	5	25198
10:15:11	14.95	14.96	14.95	+0.04	1	25193
10:15:03	14.95	14.96	14.95	+0.04	1	25192
10:15:02	14.95	14.96	14.95	+0.04	11	25191
10:14:59	14.95	14.96	14.95	+0.04	1	25180
10:14:53	14.95	14.96	14.95	+0.04	6	25179
10:14:48	14.95	14.96	14.95	+0.04	1	25173
10:14:25	14.95	14.96	14.95	+0.04	1	25172
10:14:24	14.96	14.97	14.96	+0.05	5	25171
10:14:15	14.96	14.97	14.96	+0.05	5	25166
10:14:12	14.96	14.97	14.96	+0.05	1	25161
10:14:02	14.96	14.97	14.96	+0.05	1	25160
10:14:02	14.96	14.97	14.96	+0.05	1	25159
10:13:47	14.96	14.97	14.96	+0.05	18	25158
10:13:42	14.96	14.97	14.96	+0.05	5	25140
10:13:39	14.96	14.97	14.96	+0.05	1	25135
10:13:36	14.95	14.96	14.96	+0.05	64	25134
10:13:27	14.95	14.96	14.95	+0.04	1	25070
10:13:16	14.95	14.96	14.95	+0.04	1	25069
10:13:12	14.95	14.96	14.96	+0.05	2	25068
10:13:03	14.95	14.96	14.95	+0.04	13	25066
10:13:01	14.95	14.96	14.96	+0.05	3	25053
10:12:57	14.95	14.96	14.95	+0.04	3	25050
10:12:57	14.95	14.96	14.95	+0.04	50	25047
10:12:53	14.95	14.96	14.95	+0.04	1	24997
10:12:32	14.95	14.96	14.95	+0.04	20	24996
10:12:31	14.95	14.96	14.95	+0.04	110	24976
10:12:30	14.95	14.96	14.95	+0.04	1	24866
10:12:07	14.95	14.96	14.95	+0.04	1	24865
10:12:03	14.95	14.96	14.96	+0.05	2	24864
10:11:44	14.95	14.96	14.95	+0.04	1	24862
10:11:35	14.96	14.97	14.96	+0.05	12	24861
10:11:32	14.96	14.97	14.96	+0.05	15	24849
10:11:25	14.96	14.97	14.96	+0.05	10	24834
10:11:21	14.96	14.97	14.96	+0.05	1	24824
10:11:16	14.96	14.97	14.96	+0.05	1	24823
10:11:13	14.96	14.97	14.96	+0.05	10	24822
10:11:12	14.96	14.97	14.96	+0.05	67	24812
10:11:05	14.96	14.97	14.96	+0.05	1	24745
10:11:01	14.96	14.97	14.96	+0.05	3	24744
10:10:58	14.96	14.97	14.96	+0.05	1	24741
10:10:57	14.96	14.97	14.96	+0.05	300	24740
10:10:48	14.96	14.97	14.96	+0.05	50	24440
10:10:35	14.96	14.97	14.96	+0.05	30	24390
10:10:35	14.96	14.97	14.96	+0.05	1	24360
10:10:30	14.96	14.97	14.97	+0.06	1	24359
10:10:12	14.96	14.97	14.96	+0.05	1	24358
10:10:10	14.96	14.97	14.96	+0.05	1	24357
10:10:10	14.96	14.97	14.97	+0.06	1	24356
10:09:53	14.96	14.97	14.97	+0.06	1	24355
10:09:49	14.96	14.97	14.96	+0.05	1	24354
10:09:47	14.96	14.97	14.96	+0.05	1	24353
10:09:36	14.96	14.97	14.97	+0.06	1	24352
10:09:26	14.96	14.97	14.96	+0.05	1	24351
10:09:22	14.96	14.97	14.96	+0.05	2	24350
10:09:19	14.96	14.97	14.97	+0.06	1	24348
10:09:18	14.96	14.97	14.96	+0.05	1	24347
10:09:17	14.96	14.97	14.96	+0.05	1	24346
10:09:05	14.96	14.97	14.96	+0.05	105	24345
10:09:03	14.96	14.97	14.96	+0.05	1	24240
10:09:02	14.96	14.97	14.97	+0.06	1	24239
10:08:45	14.96	14.97	14.97	+0.06	1	24238
10:08:40	14.96	14.97	14.96	+0.05	1	24237
10:08:31	14.96	14.97	14.96	+0.05	1	24236
10:08:28	14.96	14.97	14.97	+0.06	1	24235
10:08:17	14.96	14.97	14.96	+0.05	1	24234
10:08:11	14.96	14.97	14.97	+0.06	1	24233
10:08:03	14.96	14.97	14.97	+0.06	80	24232
10:08:00	14.96	14.97	14.97	+0.06	1	24152
10:08:00	14.96	14.97	14.96	+0.05	1	24151
10:07:54	14.96	14.97	14.97	+0.06	1	24150
10:07:54	14.96	14.97	14.96	+0.05	1	24149
10:07:48	14.96	14.97	14.96	+0.05	1	24148
10:07:47	14.96	14.97	14.97	+0.06	16	24147
10:07:37	14.96	14.97	14.97	+0.06	1	24131
10:07:31	14.96	14.97	14.96	+0.05	1	24130
10:07:20	14.96	14.97	14.97	+0.06	1	24129
10:07:13	14.96	14.97	14.96	+0.05	1	24128
10:07:08	14.96	14.97	14.96	+0.05	1	24127
10:07:03	14.96	14.97	14.97	+0.06	1	24126
10:06:51	14.96	14.97	14.96	+0.05	10	24125
10:06:46	14.96	14.97	14.97	+0.06	1	24115
10:06:45	14.96	14.97	14.96	+0.05	1	24114
10:06:37	14.96	14.97	14.96	+0.05	3	24113
10:06:33	14.96	14.97	14.96	+0.05	2	24110
10:06:33	14.96	14.97	14.96	+0.05	100	24108
10:06:32	14.96	14.97	14.96	+0.05	50	24008
10:06:29	14.96	14.97	14.97	+0.06	1	23958
10:06:29	14.95	14.96	14.96	+0.05	22	23957
10:06:25	14.96	14.97	14.96	+0.05	28	23935
10:06:23	14.96	14.97	14.96	+0.05	2	23907
10:06:22	14.96	14.97	14.96	+0.05	1	23905
10:06:20	14.96	14.97	14.97	+0.06	2	23904
10:06:17	14.96	14.97	14.96	+0.05	5	23902
10:06:13	14.96	14.97	14.96	+0.05	14	23897
10:06:13	14.96	14.97	14.96	+0.05	70	23883
10:06:12	14.96	14.97	14.96	+0.05	7	23813
10:06:12	14.96	14.97	14.97	+0.06	1	23806
10:05:59	14.96	14.97	14.96	+0.05	1	23805
10:05:58	14.96	14.97	14.96	+0.05	106	23804
10:05:55	14.96	14.97	14.97	+0.06	1	23698
10:05:50	14.96	14.97	14.96	+0.05	1	23697
10:05:49	14.96	14.97	14.96	+0.05	100	23696
10:05:45	14.96	14.97	14.96	+0.05	1	23596
10:05:42	14.96	14.97	14.96	+0.05	20	23595
10:05:40	14.96	14.97	14.96	+0.05	15	23575
10:05:39	14.96	14.97	14.96	+0.05	1	23560
10:05:38	14.96	14.97	14.96	+0.05	7	23559
10:05:38	14.96	14.97	14.97	+0.06	1	23552
10:05:36	14.96	14.97	14.96	+0.05	1	23551
10:05:31	14.96	14.97	14.96	+0.05	10	23550
10:05:31	14.96	14.97	14.97	+0.06	50	23540
10:05:22	14.96	14.97	14.96	+0.05	51	23490
10:05:21	14.96	14.97	14.97	+0.06	1	23439
10:05:17	14.96	14.97	14.96	+0.05	15	23438
10:05:16	14.96	14.97	14.96	+0.05	5	23423
10:05:13	14.96	14.97	14.96	+0.05	1	23418
10:05:05	14.96	14.97	14.96	+0.05	5	23417
10:05:04	14.96	14.97	14.96	+0.05	10	23412
10:05:04	14.96	14.97	14.97	+0.06	1	23402
10:05:03	14.96	14.97	14.96	+0.05	5	23401
10:05:01	14.96	14.97	14.97	+0.06	1	23396
10:04:50	14.96	14.97	14.96	+0.05	1	23395
10:04:47	14.96	14.97	14.97	+0.06	1	23394
10:04:39	14.96	14.97	14.96	+0.05	13	23393
10:04:30	14.96	14.97	14.97	+0.06	1	23380
10:04:27	14.96	14.97	14.96	+0.05	1	23379
10:04:23	14.96	14.97	14.96	+0.05	30	23378
10:04:13	14.96	14.97	14.97	+0.06	1	23348
10:04:07	14.96	14.97	14.97	+0.06	1	23347
10:04:04	14.96	14.97	14.96	+0.05	1	23346
10:03:56	14.96	14.97	14.97	+0.06	1	23345
10:03:53	14.96	14.97	14.96	+0.05	1	23344
10:03:42	14.96	14.97	14.96	+0.05	3	23343
10:03:41	14.96	14.97	14.96	+0.05	1	23340
10:03:39	14.96	14.97	14.97	+0.06	1	23339
10:03:31	14.96	14.97	14.96	+0.05	5	23338
10:03:27	14.96	14.97	14.96	+0.05	2	23333
10:03:26	14.96	14.97	14.97	+0.06	8	23331
10:03:22	14.96	14.97	14.97	+0.06	1	23323
10:03:18	14.96	14.97	14.97	+0.06	34	23322
10:03:18	14.96	14.97	14.96	+0.05	1	23288
10:03:13	14.96	14.97	14.97	+0.06	3	23287
10:03:09	14.96	14.97	14.96	+0.05	10	23284
10:03:05	14.96	14.97	14.97	+0.06	1	23274
10:03:04	14.96	14.97	14.96	+0.05	1	23273
10:02:56	14.96	14.97	14.96	+0.05	100	23272
10:02:55	14.96	14.97	14.96	+0.05	1	23172
10:02:52	14.96	14.97	14.96	+0.05	7	23171
10:02:48	14.96	14.97	14.97	+0.06	1	23164
10:02:32	14.96	14.97	14.96	+0.05	1	23163
10:02:31	14.96	14.97	14.97	+0.06	1	23162
10:02:30	14.96	14.97	14.96	+0.05	2	23161
10:02:24	14.96	14.97	14.97	+0.06	1	23159
10:02:14	14.96	14.97	14.97	+0.06	1	23158
10:02:12	14.96	14.97	14.96	+0.05	2	23157
10:02:09	14.96	14.97	14.96	+0.05	1	23155
10:02:03	14.96	14.97	14.96	+0.05	5	23154
10:02:01	14.96	14.97	14.96	+0.05	5	23149
10:01:57	14.96	14.97	14.97	+0.06	1	23144
10:01:51	14.96	14.97	14.96	+0.05	1	23143
10:01:50	14.96	14.97	14.96	+0.05	10	23142
10:01:46	14.96	14.97	14.96	+0.05	1	23132
10:01:44	14.96	14.97	14.96	+0.05	11	23131
10:01:40	14.96	14.97	14.97	+0.06	1	23120
10:01:36	14.96	14.97	14.96	+0.05	6	23119
10:01:23	14.96	14.97	14.96	+0.05	1	23113
10:01:23	14.96	14.97	14.97	+0.06	1	23112
10:01:09	14.96	14.97	14.97	+0.06	30	23111
10:01:06	14.96	14.97	14.96	+0.05	1	23081
10:01:06	14.96	14.97	14.97	+0.06	1	23080
10:01:00	14.96	14.97	14.96	+0.05	1	23079
10:00:59	14.96	14.97	14.96	+0.05	10	23078
10:00:51	14.96	14.97	14.96	+0.05	60	23068
10:00:49	14.96	14.97	14.97	+0.06	1	23008
10:00:46	14.96	14.97	14.96	+0.05	14	23007
10:00:44	14.96	14.97	14.96	+0.05	10	22993
10:00:39	14.96	14.97	14.96	+0.05	11	22983
10:00:37	14.96	14.97	14.96	+0.05	6	22972
10:00:37	14.96	14.97	14.96	+0.05	1	22966
10:00:32	14.96	14.97	14.97	+0.06	1	22965
10:00:30	14.96	14.97	14.96	+0.05	20	22964
10:00:15	14.96	14.97	14.97	+0.06	1	22944
10:00:14	14.96	14.97	14.96	+0.05	1	22943
10:00:00	14.96	14.97	14.97	+0.06	2	22942
09:59:58	14.96	14.97	14.97	+0.06	1	22940
09:59:56	14.96	14.97	14.96	+0.05	15	22939
09:59:54	14.96	14.97	14.96	+0.05	10	22924
09:59:53	14.96	14.97	14.96	+0.05	5	22914
09:59:51	14.96	14.97	14.97	+0.06	1	22909
09:59:51	14.96	14.97	14.96	+0.05	1	22908
09:59:44	14.96	14.97	14.96	+0.05	10	22907
09:59:41	14.96	14.97	14.97	+0.06	1	22897
09:59:37	14.96	14.97	14.96	+0.05	2	22896
09:59:29	14.96	14.97	14.96	+0.05	10	22894
09:59:28	14.96	14.97	14.96	+0.05	1	22884
09:59:24	14.96	14.97	14.97	+0.06	1	22883
09:59:22	14.96	14.97	14.96	+0.05	37	22882
09:59:07	14.96	14.97	14.97	+0.06	1	22845
09:59:05	14.96	14.97	14.96	+0.05	1	22844
09:59:02	14.96	14.97	14.96	+0.05	1	22843
09:58:50	14.96	14.97	14.97	+0.06	1	22842
09:58:42	14.96	14.97	14.96	+0.05	1	22841
09:58:33	14.96	14.97	14.97	+0.06	70	22840
09:58:33	14.96	14.97	14.97	+0.06	1	22770
09:58:29	14.96	14.97	14.96	+0.05	12	22769
09:58:19	14.96	14.97	14.96	+0.05	1	22757
09:58:18	14.96	14.97	14.96	+0.05	2	22756
09:58:17	14.96	14.97	14.97	+0.06	7	22754
09:58:16	14.96	14.97	14.97	+0.06	1	22747
09:58:04	14.96	14.97	14.96	+0.05	20	22746
09:58:00	14.96	14.97	14.97	+0.06	1	22726
09:57:59	14.96	14.97	14.97	+0.06	1	22725
09:57:56	14.96	14.97	14.96	+0.05	1	22724
09:57:55	14.96	14.97	14.96	+0.05	60	22723
09:57:54	14.96	14.97	14.96	+0.05	5	22663
09:57:48	14.96	14.97	14.96	+0.05	2	22658
09:57:46	14.96	14.97	14.97	+0.06	1	22656
09:57:42	14.96	14.97	14.97	+0.06	1	22655
09:57:41	14.96	14.97	14.96	+0.05	110	22654
09:57:38	14.96	14.97	14.96	+0.05	200	22544
09:57:38	14.96	14.97	14.96	+0.05	110	22344
09:57:38	14.96	14.97	14.96	+0.05	15	22234
09:57:33	14.96	14.97	14.96	+0.05	1	22219
09:57:31	14.96	14.97	14.96	+0.05	70	22218
09:57:25	14.96	14.97	14.96	+0.05	2	22148
09:57:25	14.96	14.97	14.97	+0.06	1	22146
09:57:23	14.96	14.97	14.96	+0.05	5	22145
09:57:22	14.96	14.97	14.96	+0.05	10	22140
09:57:21	14.96	14.97	14.96	+0.05	160	22130
09:57:16	14.96	14.97	14.96	+0.05	3	21970
09:57:10	14.96	14.97	14.96	+0.05	499	21967
09:57:10	14.96	14.97	14.96	+0.05	1	21468
09:57:08	14.96	14.97	14.97	+0.06	1	21467
09:57:07	14.96	14.97	14.96	+0.05	200	21466
09:57:05	14.96	14.97	14.96	+0.05	499	21266
09:56:59	14.96	14.97	14.96	+0.05	1	20767
09:56:59	14.96	14.97	14.96	+0.05	499	20766
09:56:57	14.96	14.97	14.96	+0.05	3	20267
09:56:57	14.96	14.97	14.96	+0.05	10	20264
09:56:51	14.96	14.97	14.97	+0.06	1	20254
09:56:48	14.96	14.97	14.96	+0.05	4	20253
09:56:47	14.96	14.97	14.96	+0.05	1	20249
09:56:34	14.96	14.97	14.97	+0.06	1	20248
09:56:24	14.96	14.97	14.96	+0.05	1	20247
09:56:18	14.96	14.97	14.96	+0.05	20	20246
09:56:17	14.96	14.97	14.97	+0.06	1	20226
09:56:15	14.96	14.97	14.96	+0.05	6	20225
09:56:05	14.96	14.97	14.96	+0.05	1	20219
09:56:01	14.96	14.97	14.96	+0.05	1	20218
09:56:00	14.96	14.97	14.97	+0.06	1	20217
09:55:51	14.96	14.97	14.96	+0.05	40	20216
09:55:48	14.96	14.97	14.96	+0.05	6	20176
09:55:43	14.96	14.97	14.97	+0.06	1	20170
09:55:38	14.96	14.97	14.96	+0.05	1	20169
09:55:26	14.96	14.97	14.97	+0.06	1	20168
09:55:15	14.96	14.97	14.96	+0.05	11	20167
09:55:15	14.96	14.97	14.96	+0.05	1	20156
09:55:09	14.96	14.97	14.97	+0.06	1	20155
09:55:00	14.96	14.97	14.97	+0.06	1	20154
09:54:52	14.96	14.97	14.97	+0.06	1	20153
09:54:52	14.96	14.97	14.96	+0.05	1	20152
09:54:42	14.96	14.97	14.97	+0.06	1	20151
09:54:35	14.96	14.97	14.97	+0.06	1	20150
09:54:29	14.96	14.97	14.96	+0.05	20	20149
09:54:29	14.96	14.97	14.96	+0.05	1	20129
09:54:29	14.96	14.97	14.96	+0.05	10	20128
09:54:20	14.96	14.97	14.97	+0.06	1	20118
09:54:18	14.96	14.97	14.97	+0.06	1	20117
09:54:06	14.96	14.97	14.96	+0.05	1	20116
09:54:02	14.96	14.97	14.96	+0.05	2	20115
09:54:01	14.96	14.97	14.97	+0.06	1	20113
09:53:44	14.96	14.97	14.97	+0.06	1	20112
09:53:43	14.96	14.97	14.96	+0.05	1	20111
09:53:28	14.96	14.97	14.96	+0.05	5	20110
09:53:27	14.96	14.97	14.97	+0.06	1	20105
09:53:20	14.96	14.97	14.96	+0.05	1	20104
09:53:16	14.96	14.97	14.96	+0.05	50	20103
09:53:10	14.96	14.97	14.96	+0.05	10	20053
09:53:10	14.96	14.97	14.97	+0.06	1	20043
09:53:06	14.96	14.97	14.96	+0.05	2	20042
09:52:57	14.96	14.97	14.96	+0.05	1	20040
09:52:55	14.96	14.97	14.96	+0.05	5	20039
09:52:53	14.96	14.97	14.97	+0.06	1	20034
09:52:49	14.96	14.97	14.96	+0.05	5	20033
09:52:36	14.96	14.97	14.97	+0.06	1	20028
09:52:34	14.96	14.97	14.96	+0.05	1	20027
09:52:19	14.96	14.97	14.97	+0.06	1	20026
09:52:16	14.96	14.97	14.97	+0.06	20	20025
09:52:11	14.96	14.97	14.96	+0.05	1	20005
09:52:10	14.96	14.97	14.97	+0.06	5	20004
09:52:02	14.96	14.97	14.97	+0.06	1	19999
09:51:58	14.96	14.97	14.96	+0.05	10	19998
09:51:56	14.96	14.97	14.96	+0.05	5	19988
09:51:48	14.96	14.97	14.96	+0.05	1	19983
09:51:45	14.96	14.97	14.97	+0.06	1	19982
09:51:37	14.96	14.97	14.96	+0.05	10	19981
09:51:35	14.96	14.97	14.96	+0.05	10	19971
09:51:28	14.96	14.97	14.97	+0.06	1	19961
09:51:27	14.96	14.97	14.96	+0.05	17	19960
09:51:25	14.96	14.97	14.97	+0.06	1	19943
09:51:25	14.96	14.97	14.96	+0.05	1	19942
09:51:23	14.96	14.97	14.97	+0.06	1	19941
09:51:11	14.96	14.97	14.97	+0.06	1	19940
09:51:02	14.96	14.97	14.96	+0.05	1	19939
09:50:54	14.96	14.97	14.97	+0.06	1	19938
09:50:49	14.96	14.97	14.96	+0.05	5	19937
09:50:48	14.96	14.97	14.97	+0.06	10	19932
09:50:45	14.96	14.97	14.96	+0.05	1	19922
09:50:43	14.96	14.97	14.97	+0.06	1	19921
09:50:39	14.96	14.97	14.96	+0.05	1	19920
09:50:37	14.96	14.97	14.97	+0.06	1	19919
09:50:20	14.96	14.97	14.97	+0.06	1	19918
09:50:16	14.96	14.97	14.96	+0.05	1	19917
09:50:11	14.96	14.97	14.97	+0.06	3	19916
09:50:03	14.96	14.97	14.97	+0.06	1	19913
09:49:55	14.96	14.97	14.97	+0.06	20	19912
09:49:53	14.96	14.97	14.96	+0.05	1	19892
09:49:46	14.96	14.97	14.97	+0.06	1	19891
09:49:30	14.96	14.97	14.96	+0.05	1	19890
09:49:29	14.96	14.97	14.97	+0.06	1	19889
09:49:26	14.96	14.97	14.96	+0.05	1	19888
09:49:12	14.96	14.97	14.97	+0.06	1	19887
09:49:07	14.96	14.97	14.96	+0.05	1	19886
09:49:01	14.96	14.97	14.96	+0.05	8	19885
09:48:55	14.96	14.97	14.97	+0.06	1	19877
09:48:44	14.96	14.97	14.96	+0.05	1	19876
09:48:38	14.96	14.97	14.97	+0.06	1	19875
09:48:37	14.96	14.97	14.96	+0.05	38	19874
09:48:21	14.96	14.97	14.97	+0.06	1	19836
09:48:21	14.96	14.97	14.96	+0.05	1	19835
09:48:04	14.96	14.97	14.97	+0.06	1	19834
09:48:00	14.96	14.97	14.97	+0.06	1	19833
09:47:58	14.96	14.97	14.96	+0.05	1	19832
09:47:49	14.96	14.97	14.97	+0.06	2	19831
09:47:47	14.96	14.97	14.97	+0.06	1	19829
09:47:35	14.96	14.97	14.96	+0.05	1	19828
09:47:30	14.96	14.97	14.97	+0.06	1	19827
09:47:23	14.96	14.97	14.96	+0.05	14	19826
09:47:21	14.96	14.97	14.96	+0.05	20	19812
09:47:18	14.96	14.97	14.96	+0.05	10	19792
09:47:14	14.96	14.97	14.96	+0.05	4	19782
09:47:13	14.96	14.97	14.97	+0.06	1	19778
09:47:12	14.96	14.97	14.96	+0.05	1	19777
09:46:56	14.96	14.97	14.97	+0.06	1	19776
09:46:54	14.96	14.97	14.96	+0.05	85	19775
09:46:49	14.96	14.97	14.96	+0.05	10	19690
09:46:49	14.96	14.97	14.96	+0.05	1	19680
09:46:42	14.96	14.97	14.96	+0.05	5	19679
09:46:39	14.96	14.97	14.97	+0.06	1	19674
09:46:28	14.96	14.97	14.96	+0.05	1	19673
09:46:26	14.96	14.97	14.96	+0.05	1	19672
09:46:22	14.96	14.97	14.97	+0.06	1	19671
09:46:15	14.96	14.97	14.96	+0.05	5	19670
09:46:05	14.96	14.97	14.97	+0.06	1	19665
09:46:03	14.96	14.97	14.97	+0.06	2	19664
09:46:03	14.96	14.97	14.96	+0.05	1	19662
09:45:55	14.96	14.97	14.96	+0.05	350	19661
09:45:48	14.96	14.97	14.97	+0.06	1	19311
09:45:40	14.96	14.97	14.96	+0.05	1	19310
09:45:32	14.96	14.97	14.96	+0.05	30	19309
09:45:31	14.96	14.97	14.97	+0.06	1	19279
09:45:17	14.96	14.97	14.96	+0.05	1	19278
09:45:14	14.96	14.97	14.97	+0.06	1	19277
09:45:09	14.96	14.97	14.96	+0.05	5	19276
09:45:01	14.96	14.97	14.97	+0.06	1	19271
09:45:01	14.96	14.97	14.97	+0.06	67	19270
09:45:00	14.96	14.97	14.97	+0.06	1	19203
09:44:57	14.96	14.97	14.97	+0.06	1	19202
09:44:54	14.96	14.97	14.96	+0.05	1	19201
09:44:50	14.96	14.97	14.97	+0.06	2	19200
09:44:45	14.96	14.97	14.97	+0.06	18	19198
09:44:45	14.96	14.97	14.97	+0.06	1	19180
09:44:43	14.96	14.97	14.97	+0.06	1	19179
09:44:41	14.96	14.97	14.97	+0.06	1	19178
09:44:40	14.96	14.97	14.97	+0.06	1	19177
09:44:40	14.96	14.97	14.97	+0.06	1	19176
09:44:39	14.96	14.97	14.97	+0.06	1	19175
09:44:39	14.96	14.97	14.97	+0.06	1	19174
09:44:38	14.96	14.97	14.97	+0.06	1	19173
09:44:38	14.96	14.97	14.97	+0.06	1	19172
09:44:37	14.96	14.97	14.97	+0.06	1	19171
09:44:36	14.96	14.97	14.97	+0.06	1	19170
09:44:31	14.96	14.97	14.96	+0.05	1	19169
09:44:23	14.96	14.97	14.97	+0.06	67	19168
09:44:23	14.96	14.97	14.97	+0.06	1	19101
09:44:08	14.96	14.97	14.96	+0.05	1	19100
09:44:06	14.96	14.97	14.97	+0.06	1	19099
09:43:49	14.96	14.97	14.97	+0.06	1	19098
09:43:45	14.96	14.97	14.96	+0.05	1	19097
09:43:32	14.96	14.97	14.97	+0.06	1	19096
09:43:22	14.96	14.97	14.96	+0.05	1	19095
09:43:16	14.96	14.97	14.96	+0.05	10	19094
09:43:15	14.96	14.97	14.97	+0.06	1	19084
09:43:13	14.96	14.97	14.96	+0.05	65	19083
09:43:00	14.96	14.97	14.96	+0.05	1	19018
09:42:58	14.96	14.97	14.97	+0.06	1	19017
09:42:48	14.96	14.97	14.96	+0.05	2	19016
09:42:41	14.96	14.97	14.97	+0.06	1	19014
09:42:40	14.96	14.97	14.97	+0.06	3	19013
09:42:38	14.96	14.97	14.96	+0.05	1	19010
09:42:37	14.96	14.97	14.96	+0.05	59	19009
09:42:32	14.96	14.97	14.97	+0.06	1	18950
09:42:24	14.96	14.97	14.97	+0.06	1	18949
09:42:23	14.96	14.97	14.97	+0.06	1	18948
09:42:16	14.96	14.97	14.96	+0.05	1	18947
09:42:12	14.96	14.97	14.97	+0.06	5	18946
09:42:07	14.96	14.97	14.97	+0.06	1	18941
09:41:54	14.96	14.97	14.96	+0.05	1	18940
09:41:50	14.96	14.97	14.97	+0.06	1	18939
09:41:33	14.96	14.97	14.97	+0.06	1	18938
09:41:32	14.96	14.97	14.96	+0.05	10	18937
09:41:32	14.96	14.97	14.96	+0.05	1	18927
09:41:29	14.96	14.97	14.96	+0.05	1	18926
09:41:22	14.96	14.97	14.96	+0.05	5	18925
09:41:20	14.96	14.97	14.96	+0.05	2	18920
09:41:17	14.96	14.97	14.96	+0.05	50	18918
09:41:16	14.96	14.97	14.97	+0.06	1	18868
09:41:12	14.96	14.97	14.97	+0.06	10	18867
09:41:10	14.96	14.97	14.96	+0.05	1	18857
09:41:06	14.96	14.97	14.96	+0.05	50	18856
09:41:03	14.96	14.97	14.96	+0.05	14	18806
09:40:59	14.96	14.97	14.97	+0.06	1	18792
09:40:48	14.96	14.97	14.96	+0.05	1	18791
09:40:47	14.96	14.97	14.97	+0.06	15	18790
09:40:42	14.96	14.97	14.97	+0.06	1	18775
09:40:38	14.96	14.97	14.97	+0.06	10	18774
09:40:29	14.96	14.97	14.97	+0.06	3	18764
09:40:26	14.96	14.97	14.96	+0.05	1	18761
09:40:26	14.96	14.97	14.96	+0.05	1	18760
09:40:25	14.96	14.97	14.97	+0.06	1	18759
09:40:18	14.96	14.97	14.97	+0.06	15	18758
09:40:12	14.96	14.97	14.97	+0.06	30	18743
09:40:08	14.96	14.97	14.97	+0.06	1	18713
09:40:04	14.96	14.97	14.96	+0.05	1	18712
09:39:51	14.96	14.97	14.97	+0.06	1	18711
09:39:42	14.96	14.97	14.96	+0.05	1	18710
09:39:37	14.96	14.97	14.96	+0.05	50	18709
09:39:34	14.96	14.97	14.97	+0.06	1	18659
09:39:33	14.96	14.97	14.96	+0.05	2	18658
09:39:29	14.96	14.97	14.96	+0.05	5	18656
09:39:29	14.96	14.97	14.96	+0.05	1	18651
09:39:20	14.96	14.97	14.96	+0.05	1	18650
09:39:17	14.96	14.97	14.97	+0.06	1	18649
09:39:01	14.96	14.97	14.97	+0.06	10	18648
09:39:00	14.96	14.97	14.97	+0.06	1	18638
09:38:58	14.96	14.97	14.96	+0.05	1	18637
09:38:43	14.96	14.97	14.97	+0.06	1	18636
09:38:39	14.96	14.97	14.97	+0.06	1	18635
09:38:36	14.96	14.97	14.97	+0.06	10	18634
09:38:36	14.96	14.97	14.96	+0.05	1	18624
09:38:26	14.96	14.97	14.97	+0.06	1	18623
09:38:19	14.96	14.97	14.97	+0.06	2	18622
09:38:17	14.96	14.97	14.97	+0.06	7	18620
09:38:15	14.96	14.97	14.97	+0.06	100	18613
09:38:15	14.96	14.97	14.97	+0.06	1	18513
09:38:14	14.96	14.97	14.96	+0.05	1	18512
09:38:10	14.96	14.97	14.97	+0.06	1	18511
09:38:07	14.96	14.97	14.96	+0.05	10	18510
09:38:00	14.96	14.97	14.97	+0.06	1	18500
09:37:54	14.96	14.97	14.97	+0.06	1	18499
09:37:52	14.96	14.97	14.96	+0.05	1	18498
09:37:51	14.96	14.97	14.97	+0.06	4	18497
09:37:49	14.96	14.97	14.97	+0.06	2	18493
09:37:47	14.96	14.97	14.96	+0.05	1	18491
09:37:38	14.96	14.97	14.97	+0.06	1	18490
09:37:30	14.96	14.97	14.96	+0.05	1	18489
09:37:22	14.96	14.97	14.97	+0.06	1	18488
09:37:10	14.96	14.97	14.96	+0.05	5	18487
09:37:08	14.96	14.97	14.96	+0.05	1	18482
09:37:06	14.96	14.97	14.97	+0.06	1	18481
09:36:54	14.96	14.97	14.96	+0.05	18	18480
09:36:50	14.96	14.97	14.96	+0.05	1	18462
09:36:50	14.96	14.97	14.97	+0.06	1	18461
09:36:46	14.96	14.97	14.96	+0.05	1	18460
09:36:43	14.96	14.97	14.96	+0.05	3	18459
09:36:41	14.96	14.97	14.97	+0.06	10	18456
09:36:36	14.96	14.97	14.96	+0.05	2	18446
09:36:34	14.96	14.97	14.97	+0.06	5	18444
09:36:34	14.96	14.97	14.97	+0.06	1	18439
09:36:24	14.96	14.97	14.96	+0.05	1	18438
09:36:23	14.96	14.97	14.97	+0.06	1	18437
09:36:18	14.96	14.97	14.97	+0.06	1	18436
09:36:14	14.96	14.97	14.97	+0.06	100	18435
09:36:11	14.96	14.97	14.96	+0.05	25	18335
09:36:09	14.96	14.97	14.96	+0.05	1	18310
09:36:09	14.96	14.97	14.97	+0.06	50	18309
09:36:02	14.96	14.97	14.97	+0.06	2	18259
09:36:02	14.96	14.97	14.97	+0.06	1	18257
09:36:02	14.96	14.97	14.96	+0.05	1	18256
09:35:59	14.96	14.97	14.97	+0.06	5	18255
09:35:54	14.96	14.97	14.96	+0.05	2	18250
09:35:47	14.96	14.97	14.96	+0.05	13	18248
09:35:46	14.96	14.97	14.97	+0.06	1	18235
09:35:45	14.96	14.97	14.97	+0.06	2	18234
09:35:40	14.96	14.97	14.96	+0.05	1	18232
09:35:35	14.96	14.97	14.97	+0.06	50	18231
09:35:33	14.96	14.97	14.96	+0.05	16	18181
09:35:30	14.96	14.97	14.97	+0.06	1	18165
09:35:18	14.96	14.97	14.96	+0.05	1	18164
09:35:14	14.96	14.97	14.97	+0.06	1	18163
09:34:58	14.96	14.97	14.97	+0.06	1	18162
09:34:56	14.96	14.97	14.96	+0.05	1	18161
09:34:42	14.96	14.97	14.97	+0.06	1	18160
09:34:34	14.96	14.97	14.97	+0.06	50	18159
09:34:34	14.96	14.97	14.96	+0.05	1	18109
09:34:26	14.96	14.97	14.97	+0.06	1	18108
09:34:17	14.96	14.97	14.97	+0.06	2	18107
09:34:14	14.96	14.97	14.97	+0.06	5	18105
09:34:13	14.96	14.97	14.96	+0.05	2	18100
09:34:12	14.96	14.97	14.96	+0.05	1	18098
09:34:10	14.96	14.97	14.97	+0.06	1	18097
09:34:10	14.96	14.97	14.97	+0.06	50	18096
09:34:10	14.96	14.97	14.97	+0.06	1	18046
09:34:07	14.96	14.97	14.97	+0.06	10	18045
09:34:04	14.96	14.97	14.97	+0.06	5	18035
09:33:54	14.96	14.97	14.97	+0.06	1	18030
09:33:50	14.96	14.97	14.96	+0.05	1	18029
09:33:46	14.96	14.97	14.96	+0.05	1	18028
09:33:38	14.96	14.97	14.97	+0.06	1	18027
09:33:35	14.96	14.97	14.96	+0.05	1	18026
09:33:28	14.96	14.97	14.96	+0.05	1	18025
09:33:23	14.96	14.97	14.96	+0.05	20	18024
09:33:22	14.96	14.97	14.97	+0.06	1	18004
09:33:18	14.96	14.97	14.97	+0.06	2	18003
09:33:17	14.96	14.97	14.96	+0.05	112	18001
09:33:06	14.96	14.98	14.98	+0.07	1	17889
09:33:06	14.96	14.98	14.96	+0.05	1	17888
09:33:02	14.97	14.98	14.97	+0.06	10	17887
09:32:58	14.97	14.98	14.98	+0.07	1	17877
09:32:50	14.96	14.98	14.98	+0.07	1	17876
09:32:44	14.96	14.98	14.96	+0.05	1	17875
09:32:34	14.96	14.98	14.98	+0.07	1	17874
09:32:31	14.97	14.98	14.97	+0.06	1	17873
09:32:26	14.97	14.98	14.97	+0.06	3	17872
09:32:22	14.97	14.98	14.97	+0.06	1	17869
09:32:19	14.97	14.98	14.97	+0.06	1	17868
09:32:18	14.97	14.98	14.98	+0.07	1	17867
09:32:17	14.97	14.98	14.98	+0.07	1	17866
09:32:11	14.97	14.98	14.97	+0.06	5	17865
09:32:09	14.97	14.98	14.97	+0.06	1	17860
09:32:08	14.97	14.98	14.98	+0.07	2	17859
09:32:06	14.97	14.98	14.97	+0.06	1	17857
09:32:02	14.97	14.98	14.98	+0.07	1	17856
09:32:00	14.97	14.98	14.97	+0.06	2	17855
09:32:00	14.97	14.98	14.97	+0.06	1	17853
09:31:50	14.97	14.98	14.97	+0.06	1	17852
09:31:49	14.97	14.98	14.97	+0.06	5	17851
09:31:47	14.97	14.98	14.97	+0.06	1	17846
09:31:46	14.97	14.98	14.97	+0.06	1	17845
09:31:46	14.97	14.98	14.98	+0.07	1	17844
09:31:45	14.97	14.98	14.97	+0.06	1	17843
09:31:45	14.97	14.98	14.97	+0.06	5	17842
09:31:44	14.97	14.98	14.97	+0.06	1	17837
09:31:42	14.97	14.98	14.97	+0.06	300	17836
09:31:38	14.97	14.98	14.97	+0.06	1	17536
09:31:33	14.97	14.98	14.97	+0.06	5	17535
09:31:30	14.97	14.98	14.98	+0.07	1	17530
09:31:16	14.97	14.98	14.97	+0.06	1	17529
09:31:14	14.97	14.98	14.98	+0.07	1	17528
09:31:02	14.97	14.98	14.98	+0.07	2	17527
09:31:01	14.97	14.98	14.97	+0.06	5	17525
09:30:58	14.97	14.98	14.98	+0.07	1	17520
09:30:54	14.97	14.98	14.97	+0.06	1	17519
09:30:42	14.97	14.98	14.97	+0.06	10	17518
09:30:42	14.97	14.98	14.98	+0.07	1	17508
09:30:41	14.97	14.98	14.98	+0.07	10	17507
09:30:32	14.97	14.98	14.97	+0.06	1	17497
09:30:31	14.97	14.98	14.97	+0.06	10	17496
09:30:30	14.97	14.98	14.97	+0.06	2	17486
09:30:26	14.97	14.98	14.98	+0.07	1	17484
09:30:17	14.97	14.98	14.98	+0.07	1	17483
09:30:16	14.97	14.98	14.97	+0.06	5	17482
09:30:10	14.97	14.98	14.97	+0.06	1	17477
09:30:10	14.97	14.98	14.98	+0.07	1	17476
09:30:10	14.97	14.98	14.97	+0.06	1	17475
09:30:09	14.97	14.98	14.97	+0.06	10	17474
09:30:08	14.97	14.98	14.97	+0.06	1	17464
09:30:07	14.97	14.98	14.97	+0.06	1	17463
09:30:02	14.96	14.97	14.97	+0.06	191	17462
09:30:00	14.96	14.97	14.97	+0.06	1	17271
09:29:36	14.96	14.97	14.97	+0.06	5	17270
09:29:20	14.97	14.98	14.97	+0.06	267	17265
09:29:17	14.97	14.98	14.97	+0.06	3	16998
09:29:16	14.97	14.98	14.97	+0.06	30	16995
09:29:07	14.97	14.98	14.97	+0.06	10	16965
09:28:48	14.97	14.98	14.97	+0.06	1	16955
09:28:48	14.97	14.98	14.97	+0.06	1	16954
09:28:43	14.97	14.98	14.97	+0.06	435	16953
09:28:41	14.97	14.98	14.97	+0.06	1	16518
09:28:40	14.97	14.98	14.97	+0.06	1	16517
09:28:39	14.97	14.98	14.97	+0.06	1	16516
09:28:32	14.97	14.98	14.97	+0.06	1	16515
09:28:32	14.97	14.98	14.97	+0.06	26	16514
09:28:30	14.96	14.97	14.97	+0.06	296	16488
09:28:30	14.96	14.97	14.97	+0.06	450	16192
09:28:07	14.96	14.97	14.96	+0.05	1	15742
09:28:04	14.96	14.97	14.96	+0.05	64	15741
09:28:00	14.96	14.97	14.97	+0.06	1	15677
09:28:00	14.96	14.97	14.96	+0.05	15	15676
09:27:58	14.96	14.97	14.97	+0.06	5	15661
09:27:42	14.96	14.97	14.97	+0.06	5	15656
09:27:41	14.96	14.97	14.97	+0.06	1	15651
09:27:32	14.96	14.97	14.97	+0.06	1	15650
09:27:32	14.96	14.97	14.97	+0.06	10	15649
09:27:32	14.97	14.98	14.97	+0.06	10	15639
09:27:27	14.97	14.98	14.97	+0.06	1	15629
09:27:23	14.97	14.98	14.97	+0.06	5	15628
09:27:20	14.96	14.97	14.97	+0.06	9	15623
09:27:19	14.96	14.97	14.97	+0.06	25	15614
09:27:11	14.97	14.98	14.97	+0.06	16	15589
09:27:03	14.97	14.98	14.97	+0.06	499	15573
09:27:01	14.97	14.98	14.97	+0.06	1	15074
09:26:58	14.97	14.98	14.97	+0.06	2	15073
09:26:57	14.97	14.98	14.97	+0.06	50	15071
09:26:55	14.97	14.98	14.98	+0.07	40	15021
09:26:51	14.97	14.98	14.97	+0.06	50	14981
09:26:46	14.97	14.98	14.97	+0.06	1	14931
09:26:46	14.97	14.98	14.97	+0.06	5	14930
09:26:42	14.97	14.98	14.97	+0.06	2	14925
09:26:38	14.97	14.98	14.97	+0.06	199	14923
09:26:34	14.97	14.98	14.97	+0.06	10	14724
09:26:26	14.97	14.98	14.97	+0.06	50	14714
09:26:23	14.97	14.98	14.97	+0.06	1	14664
09:26:15	14.97	14.98	14.97	+0.06	45	14663
09:26:10	14.97	14.98	14.97	+0.06	40	14618
09:26:04	14.97	14.98	14.97	+0.06	1	14578
09:26:03	14.97	14.98	14.97	+0.06	5	14577
09:26:02	14.97	14.98	14.97	+0.06	3	14572
09:25:57	14.97	14.98	14.97	+0.06	1	14569
09:25:56	14.97	14.98	14.97	+0.06	5	14568
09:25:55	14.97	14.98	14.98	+0.07	1	14563
09:25:52	14.97	14.98	14.97	+0.06	2	14562
09:25:46	14.97	14.98	14.97	+0.06	2	14560
09:25:43	14.97	14.98	14.97	+0.06	5	14558
09:25:38	14.97	14.98	14.97	+0.06	5	14553
09:25:35	14.97	14.98	14.97	+0.06	2	14548
09:25:25	14.97	14.98	14.98	+0.07	2	14546
09:25:17	14.97	14.98	14.97	+0.06	5	14544
09:25:16	14.97	14.98	14.97	+0.06	23	14539
09:25:11	14.97	14.98	14.97	+0.06	1	14516
09:25:10	14.97	14.98	14.97	+0.06	1	14515
09:24:57	14.96	14.97	14.97	+0.06	22	14514
09:24:57	14.96	14.97	14.97	+0.06	25	14492
09:24:55	14.96	14.97	14.97	+0.06	10	14467
09:24:48	14.96	14.97	14.97	+0.06	2	14457
09:24:29	14.97	14.98	14.97	+0.06	9	14455
09:24:27	14.96	14.97	14.97	+0.06	16	14446
09:24:27	14.96	14.97	14.97	+0.06	25	14430
09:24:27	14.96	14.97	14.97	+0.06	25	14405
09:24:26	14.96	14.97	14.97	+0.06	25	14380
09:24:26	14.96	14.97	14.97	+0.06	25	14355
09:24:26	14.96	14.97	14.97	+0.06	25	14330
09:24:26	14.96	14.97	14.97	+0.06	25	14305
09:24:26	14.96	14.97	14.97	+0.06	25	14280
09:24:26	14.96	14.97	14.97	+0.06	25	14255
09:24:25	14.96	14.97	14.97	+0.06	25	14230
09:24:25	14.96	14.97	14.97	+0.06	25	14205
09:24:25	14.96	14.97	14.97	+0.06	25	14180
09:24:18	14.96	14.97	14.97	+0.06	10	14155
09:24:10	14.96	14.97	14.97	+0.06	1	14145
09:24:08	14.96	14.97	14.97	+0.06	10	14144
09:24:02	14.96	14.97	14.97	+0.06	1	14134
09:23:43	14.96	14.97	14.97	+0.06	2	14133
09:23:40	14.97	14.98	14.97	+0.06	8	14131
09:23:39	14.97	14.98	14.97	+0.06	4	14123
09:23:33	14.97	14.98	14.98	+0.07	120	14119
09:23:33	14.97	14.98	14.97	+0.06	20	13999
09:23:22	14.97	14.98	14.97	+0.06	5	13979
09:23:22	14.97	14.98	14.97	+0.06	2	13974
09:23:20	14.97	14.98	14.98	+0.07	30	13972
09:23:18	14.97	14.98	14.97	+0.06	20	13942
09:23:16	14.97	14.98	14.97	+0.06	25	13922
09:23:13	14.97	14.98	14.98	+0.07	5	13897
09:23:13	14.97	14.98	14.97	+0.06	30	13892
09:23:09	14.97	14.98	14.97	+0.06	30	13862
09:23:09	14.97	14.98	14.97	+0.06	10	13832
09:23:09	14.97	14.98	14.97	+0.06	3	13822
09:23:00	14.97	14.98	14.97	+0.06	60	13819
09:22:54	14.97	14.98	14.97	+0.06	2	13759
09:22:47	14.97	14.98	14.97	+0.06	10	13757
09:22:43	14.97	14.98	14.97	+0.06	8	13747
09:22:36	14.97	14.98	14.97	+0.06	10	13739
09:22:32	14.97	14.98	14.97	+0.06	50	13729
09:22:31	14.97	14.98	14.97	+0.06	100	13679
09:22:29	14.97	14.98	14.97	+0.06	5	13579
09:22:16	14.97	14.98	14.97	+0.06	2	13574
09:22:11	14.97	14.98	14.97	+0.06	2	13572
09:22:11	14.97	14.98	14.97	+0.06	10	13570
09:22:05	14.97	14.98	14.97	+0.06	10	13560
09:21:56	14.97	14.98	14.97	+0.06	30	13550
09:21:40	14.97	14.98	14.97	+0.06	10	13520
09:21:31	14.97	14.98	14.98	+0.07	1	13510
09:21:23	14.97	14.98	14.97	+0.06	1	13509
09:21:06	14.97	14.98	14.98	+0.07	10	13508
09:21:00	14.97	14.98	14.98	+0.07	1	13498
09:20:21	14.97	14.98	14.98	+0.07	1	13497
09:20:13	14.97	14.98	14.98	+0.07	10	13496
09:20:04	14.97	14.98	14.98	+0.07	2	13486
09:20:03	14.97	14.98	14.98	+0.07	2	13484
09:20:01	14.97	14.98	14.98	+0.07	2	13482
09:20:00	14.97	14.98	14.98	+0.07	2	13480
09:19:59	14.97	14.98	14.98	+0.07	2	13478
09:19:49	14.97	14.98	14.97	+0.06	50	13476
09:19:33	14.97	14.98	14.98	+0.07	1	13426
09:19:32	14.97	14.98	14.97	+0.06	4	13425
09:19:30	14.97	14.98	14.97	+0.06	1	13421
09:19:27	14.97	14.98	14.97	+0.06	5	13420
09:19:25	14.97	14.98	14.97	+0.06	3	13415
09:19:19	14.97	14.98	14.97	+0.06	1	13412
09:19:05	14.97	14.98	14.97	+0.06	38	13411
09:19:03	14.97	14.98	14.97	+0.06	50	13373
09:19:02	14.97	14.98	14.97	+0.06	80	13323
09:18:50	14.97	14.98	14.97	+0.06	5	13243
09:18:43	14.97	14.98	14.97	+0.06	54	13238
09:18:35	14.97	14.98	14.98	+0.07	2	13184
09:18:33	14.97	14.98	14.98	+0.07	2	13182
09:18:32	14.97	14.98	14.98	+0.07	2	13180
09:18:31	14.97	14.98	14.98	+0.07	2	13178
09:18:30	14.97	14.98	14.97	+0.06	10	13176
09:18:29	14.97	14.98	14.98	+0.07	2	13166
09:18:25	14.97	14.98	14.97	+0.06	25	13164
09:18:21	14.97	14.98	14.97	+0.06	2	13139
09:18:11	14.96	14.97	14.97	+0.06	36	13137
09:18:05	14.96	14.97	14.97	+0.06	60	13101
09:18:03	14.96	14.97	14.96	+0.05	1	13041
09:18:00	14.96	14.97	14.97	+0.06	1	13040
09:17:57	14.96	14.97	14.97	+0.06	5	13039
09:17:57	14.96	14.97	14.97	+0.06	5	13034
09:17:54	14.96	14.97	14.96	+0.05	1	13029
09:17:48	14.96	14.97	14.97	+0.06	50	13028
09:17:24	14.97	14.98	14.97	+0.06	2	12978
09:17:23	14.97	14.98	14.97	+0.06	50	12976
09:17:21	14.97	14.98	14.97	+0.06	2	12926
09:17:12	14.97	14.98	14.97	+0.06	1	12924
09:17:07	14.97	14.98	14.97	+0.06	5	12923
09:17:04	14.97	14.98	14.97	+0.06	10	12918
09:17:03	14.97	14.98	14.98	+0.07	1	12908
09:17:02	14.97	14.98	14.97	+0.06	10	12907
09:17:01	14.97	14.98	14.97	+0.06	1	12897
09:16:56	14.97	14.98	14.97	+0.06	3	12896
09:16:49	14.97	14.98	14.97	+0.06	70	12893
09:16:30	14.97	14.98	14.97	+0.06	1	12823
09:16:24	14.97	14.98	14.97	+0.06	1	12822
09:16:24	14.97	14.98	14.97	+0.06	15	12821
09:16:18	14.97	14.98	14.97	+0.06	5	12806
09:16:17	14.97	14.98	14.97	+0.06	2	12801
09:16:10	14.97	14.98	14.97	+0.06	200	12799
09:16:01	14.97	14.98	14.97	+0.06	1	12599
09:16:01	14.97	14.98	14.97	+0.06	5	12598
09:15:49	14.97	14.98	14.97	+0.06	10	12593
09:15:47	14.97	14.98	14.97	+0.06	9	12583
09:15:44	14.97	14.98	14.97	+0.06	5	12574
09:15:36	14.97	14.98	14.97	+0.06	200	12569
09:15:33	14.97	14.98	14.97	+0.06	3	12369
09:15:20	14.97	14.98	14.98	+0.07	200	12366
09:15:19	14.97	14.98	14.97	+0.06	10	12166
09:15:18	14.97	14.98	14.97	+0.06	3	12156
09:15:12	14.97	14.98	14.97	+0.06	3	12153
09:14:57	14.97	14.98	14.97	+0.06	15	12150
09:14:49	14.97	14.98	14.97	+0.06	1	12135
09:14:49	14.97	14.98	14.97	+0.06	240	12134
09:14:40	14.97	14.98	14.97	+0.06	5	11894
09:14:38	14.97	14.98	14.97	+0.06	31	11889
09:14:37	14.97	14.98	14.97	+0.06	2	11858
09:14:29	14.97	14.98	14.97	+0.06	5	11856
09:14:19	14.97	14.98	14.97	+0.06	2	11851
09:14:18	14.97	14.98	14.97	+0.06	2	11849
09:14:07	14.97	14.98	14.98	+0.07	100	11847
09:14:04	14.97	14.98	14.97	+0.06	2	11747
09:14:00	14.97	14.98	14.98	+0.07	6	11745
09:14:00	14.97	14.98	14.97	+0.06	20	11739
09:13:58	14.97	14.98	14.97	+0.06	5	11719
09:13:56	14.97	14.98	14.97	+0.06	20	11714
09:13:52	14.97	14.98	14.97	+0.06	5	11694
09:13:43	14.97	14.98	14.97	+0.06	3	11689
09:13:43	14.97	14.98	14.97	+0.06	6	11686
09:13:41	14.97	14.98	14.97	+0.06	30	11680
09:13:41	14.97	14.98	14.97	+0.06	1	11650
09:13:29	14.97	14.98	14.97	+0.06	38	11649
09:13:25	14.97	14.98	14.97	+0.06	35	11611
09:13:24	14.97	14.98	14.97	+0.06	20	11576
09:13:22	14.97	14.98	14.98	+0.07	1	11556
09:13:20	14.97	14.98	14.97	+0.06	60	11555
09:13:16	14.97	14.98	14.97	+0.06	6	11495
09:13:12	14.97	14.98	14.98	+0.07	1	11489
09:13:04	14.97	14.98	14.97	+0.06	2	11488
09:12:59	14.97	14.98	14.97	+0.06	10	11486
09:12:59	14.97	14.98	14.97	+0.06	2	11476
09:12:58	14.97	14.98	14.97	+0.06	10	11474
09:12:48	14.97	14.98	14.97	+0.06	5	11464
09:12:44	14.97	14.98	14.97	+0.06	10	11459
09:12:42	14.97	14.98	14.97	+0.06	10	11449
09:12:37	14.97	14.98	14.97	+0.06	3	11439
09:12:32	14.97	14.98	14.97	+0.06	10	11436
09:12:17	14.97	14.98	14.97	+0.06	20	11426
09:12:17	14.97	14.98	14.98	+0.07	2	11406
09:12:03	14.97	14.98	14.97	+0.06	10	11404
09:11:59	14.97	14.98	14.97	+0.06	1	11394
09:11:56	14.97	14.98	14.97	+0.06	22	11393
09:11:51	14.97	14.98	14.97	+0.06	5	11371
09:11:35	14.97	14.98	14.97	+0.06	20	11366
09:11:28	14.97	14.98	14.97	+0.06	4	11346
09:11:19	14.97	14.98	14.97	+0.06	2	11342
09:11:15	14.97	14.98	14.97	+0.06	10	11340
09:11:14	14.97	14.98	14.97	+0.06	10	11330
09:11:06	14.97	14.98	14.98	+0.07	7	11320
09:11:06	14.97	14.98	14.98	+0.07	10	11313
09:11:02	14.97	14.98	14.97	+0.06	20	11303
09:11:00	14.97	14.98	14.97	+0.06	10	11283
09:10:52	14.97	14.98	14.97	+0.06	1	11273
09:10:43	14.97	14.98	14.97	+0.06	5	11272
09:10:41	14.97	14.98	14.97	+0.06	1	11267
09:10:40	14.97	14.98	14.97	+0.06	2	11266
09:10:38	14.97	14.98	14.97	+0.06	1	11264
09:10:33	14.97	14.98	14.97	+0.06	5	11263
09:10:32	14.97	14.98	14.97	+0.06	200	11258
09:10:32	14.97	14.98	14.97	+0.06	10	11058
09:10:31	14.97	14.98	14.97	+0.06	1	11048
09:10:30	14.97	14.98	14.97	+0.06	1	11047
09:10:29	14.97	14.98	14.97	+0.06	40	11046
09:10:27	14.97	14.98	14.97	+0.06	1	11006
09:09:44	14.97	14.98	14.97	+0.06	5	11005
09:09:30	14.97	14.98	14.97	+0.06	10	11000
09:09:29	14.97	14.98	14.97	+0.06	4	10990
09:09:26	14.97	14.98	14.97	+0.06	4	10986
09:09:18	14.97	14.98	14.97	+0.06	30	10982
09:09:07	14.97	14.98	14.97	+0.06	2	10952
09:08:54	14.97	14.98	14.97	+0.06	5	10950
09:08:12	14.97	14.98	14.97	+0.06	10	10945
09:08:10	14.97	14.98	14.97	+0.06	10	10935
09:08:00	14.97	14.98	14.98	+0.07	1	10925
09:07:57	14.97	14.98	14.97	+0.06	60	10924
09:07:46	14.97	14.98	14.97	+0.06	107	10864
09:07:44	14.97	14.98	14.98	+0.07	100	10757
09:07:28	14.97	14.98	14.97	+0.06	5	10657
09:07:21	14.97	14.98	14.98	+0.07	1	10652
09:07:21	14.97	14.98	14.97	+0.06	100	10651
09:07:18	14.96	14.97	14.97	+0.06	300	10551
09:07:13	14.96	14.97	14.96	+0.05	5	10251
09:07:10	14.96	14.97	14.96	+0.05	1	10246
09:07:08	14.96	14.97	14.96	+0.05	20	10245
09:06:59	14.96	14.97	14.96	+0.05	4	10225
09:06:57	14.96	14.97	14.96	+0.05	1	10221
09:06:55	14.96	14.97	14.96	+0.05	200	10220
09:06:53	14.96	14.97	14.96	+0.05	100	10020
09:06:49	14.96	14.97	14.96	+0.05	4	9920
09:06:44	14.96	14.97	14.96	+0.05	5	9916
09:06:41	14.96	14.97	14.96	+0.05	10	9911
09:06:34	14.96	14.97	14.96	+0.05	12	9901
09:06:21	14.96	14.97	14.96	+0.05	25	9889
09:06:13	14.96	14.97	14.96	+0.05	10	9864
09:06:03	14.97	14.98	14.97	+0.06	50	9854
09:05:57	14.97	14.98	14.97	+0.06	1	9804
09:05:53	14.97	14.98	14.97	+0.06	20	9803
09:05:52	14.96	14.97	14.97	+0.06	329	9783
09:05:51	14.96	14.97	14.97	+0.06	400	9454
09:05:50	14.96	14.97	14.96	+0.05	10	9054
09:05:50	14.96	14.97	14.96	+0.05	5	9044
09:05:50	14.96	14.97	14.97	+0.06	400	9039
09:05:50	14.96	14.97	14.97	+0.06	400	8639
09:05:48	14.96	14.97	14.96	+0.05	1	8239
09:05:47	14.96	14.97	14.96	+0.05	1	8238
09:05:46	14.96	14.97	14.96	+0.05	1	8237
09:05:42	14.96	14.97	14.96	+0.05	16	8236
09:05:40	14.96	14.97	14.96	+0.05	1	8220
09:05:37	14.96	14.97	14.96	+0.05	30	8219
09:05:34	14.96	14.97	14.96	+0.05	10	8189
09:05:27	14.96	14.97	14.96	+0.05	30	8179
09:05:19	14.96	14.97	14.96	+0.05	6	8149
09:05:18	14.96	14.97	14.96	+0.05	200	8143
09:05:10	14.96	14.97	14.96	+0.05	15	7943
09:05:10	14.96	14.97	14.96	+0.05	1	7928
09:05:09	14.96	14.97	14.96	+0.05	2	7927
09:04:58	14.96	14.97	14.96	+0.05	1	7925
09:04:54	14.96	14.97	14.96	+0.05	1	7924
09:04:52	14.96	14.97	14.96	+0.05	100	7923
09:04:48	14.96	14.97	14.96	+0.05	1	7823
09:04:47	14.96	14.97	14.96	+0.05	1	7822
09:04:46	14.96	14.97	14.96	+0.05	1	7821
09:04:45	14.96	14.97	14.96	+0.05	100	7820
09:04:43	14.96	14.97	14.97	+0.06	10	7720
09:04:42	14.96	14.97	14.96	+0.05	11	7710
09:04:34	14.96	14.97	14.96	+0.05	5	7699
09:04:28	14.96	14.97	14.96	+0.05	5	7694
09:04:26	14.96	14.97	14.96	+0.05	2	7689
09:04:18	14.96	14.97	14.96	+0.05	6	7687
09:04:17	14.96	14.97	14.96	+0.05	20	7681
09:04:13	14.96	14.97	14.96	+0.05	16	7661
09:04:10	14.96	14.97	14.96	+0.05	10	7645
09:04:05	14.96	14.97	14.96	+0.05	2	7635
09:04:04	14.96	14.97	14.96	+0.05	50	7633
09:03:58	14.96	14.97	14.96	+0.05	50	7583
09:03:52	14.96	14.97	14.96	+0.05	50	7533
09:03:50	14.96	14.97	14.97	+0.06	3	7483
09:03:49	14.96	14.97	14.96	+0.05	5	7480
09:03:48	14.96	14.97	14.96	+0.05	274	7475
09:03:47	14.96	14.97	14.97	+0.06	2	7201
09:03:41	14.96	14.97	14.96	+0.05	5	7199
09:03:38	14.96	14.97	14.96	+0.05	8	7194
09:03:34	14.96	14.97	14.96	+0.05	1	7186
09:03:28	14.96	14.97	14.96	+0.05	4	7185
09:03:27	14.96	14.97	14.96	+0.05	60	7181
09:03:24	14.96	14.97	14.96	+0.05	20	7121
09:03:19	14.96	14.97	14.96	+0.05	5	7101
09:03:17	14.96	14.97	14.97	+0.06	3	7096
09:03:17	14.96	14.97	14.96	+0.05	330	7093
09:03:10	14.96	14.97	14.96	+0.05	56	6763
09:03:09	14.96	14.97	14.96	+0.05	4	6707
09:03:08	14.96	14.97	14.96	+0.05	1	6703
09:03:07	14.96	14.97	14.96	+0.05	28	6702
09:03:07	14.96	14.97	14.96	+0.05	22	6674
09:03:06	14.96	14.97	14.96	+0.05	2	6652
09:03:05	14.96	14.97	14.96	+0.05	34	6650
09:03:00	14.96	14.97	14.96	+0.05	30	6616
09:02:58	14.96	14.97	14.96	+0.05	10	6586
09:02:56	14.96	14.97	14.96	+0.05	400	6576
09:02:54	14.96	14.97	14.96	+0.05	25	6176
09:02:48	14.96	14.97	14.96	+0.05	400	6151
09:02:47	14.96	14.97	14.96	+0.05	30	5751
09:02:42	14.96	14.97	14.96	+0.05	400	5721
09:02:38	14.96	14.97	14.96	+0.05	1	5321
09:02:38	14.96	14.97	14.97	+0.06	20	5320
09:02:36	14.96	14.97	14.96	+0.05	400	5300
09:02:30	14.96	14.97	14.96	+0.05	1	4900
09:02:29	14.96	14.97	14.96	+0.05	400	4899
09:02:28	14.96	14.97	14.96	+0.05	10	4499
09:02:25	14.96	14.97	14.97	+0.06	2	4489
09:02:24	14.96	14.97	14.96	+0.05	400	4487
09:02:16	14.96	14.97	14.96	+0.05	10	4087
09:02:15	14.96	14.97	14.96	+0.05	400	4077
09:02:14	14.96	14.97	14.97	+0.06	3	3677
09:02:11	14.96	14.97	14.97	+0.06	32	3674
09:02:01	14.96	14.97	14.97	+0.06	1	3642
09:02:00	14.96	14.97	14.97	+0.06	6	3641
09:01:59	14.96	14.97	14.96	+0.05	5	3635
09:01:52	14.96	14.97	14.96	+0.05	300	3630
09:01:51	14.96	14.97	14.96	+0.05	1	3330
09:01:47	14.96	14.97	14.96	+0.05	1	3329
09:01:44	14.96	14.97	14.96	+0.05	4	3328
09:01:44	14.96	14.97	14.96	+0.05	400	3324
09:01:40	14.96	14.97	14.97	+0.06	1	2924
09:01:39	14.96	14.97	14.97	+0.06	28	2923
09:01:34	14.96	14.97	14.97	+0.06	10	2895
09:01:32	14.96	14.97	14.96	+0.05	1	2885
09:01:24	14.96	14.97	14.96	+0.05	5	2884
09:01:20	14.96	14.97	14.96	+0.05	230	2879
09:01:18	14.96	14.97	14.97	+0.06	10	2649
09:01:15	14.96	14.97	14.96	+0.05	133	2639
09:01:12	14.96	14.97	14.96	+0.05	168	2506
09:01:06	14.96	14.97	14.96	+0.05	2	2338
09:01:03	14.96	14.97	14.96	+0.05	12	2336
09:01:03	14.96	14.97	14.96	+0.05	2	2324
09:01:01	14.96	14.97	14.96	+0.05	1	2322
09:01:00	14.96	14.97	14.96	+0.05	20	2321
09:00:51	14.95	14.96	14.96	+0.05	4	2301
09:00:44	14.96	14.97	14.96	+0.05	20	2297
09:00:44	14.96	14.97	14.96	+0.05	20	2277
09:00:42	14.96	14.97	14.96	+0.05	100	2257
09:00:41	14.96	14.97	14.96	+0.05	5	2157
09:00:37	14.95	14.96	14.96	+0.05	90	2152
09:00:37	14.95	14.96	14.95	+0.04	2	2062
09:00:30	14.94	14.95	14.95	+0.04	100	2060
09:00:29	14.94	14.96	14.94	+0.03	50	1960
09:00:25	14.94	14.95	14.95	+0.04	1	1910
09:00:21	14.94	14.95	14.95	+0.04	6	1909
09:00:21	14.95	14.96	14.95	+0.04	5	1903
09:00:06	14.94	14.95	14.95	+0.04	1	1898
09:00:01	14.94	14.95	14.95	+0.04	327	1897
09:00:01	--	--	14.94	+0.03	1417	1570

　

其他人也逛...

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

MyCard 3000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

POCO X8 Pro 8G/256G

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

【Hermes 愛馬仕】大地男性淡香水 100ml

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN VENU 3S GPS 智慧腕錶

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

PChome 購物儲值3,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞雙層牛肉吉事堡好禮即享券

伊朗證實已與美國簽署協議　荷...

德「薩克森矽谷日」盛大舉行　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧巴基斯坦：美伊簽署備忘錄　荷...
‧台積電蟬聯營所稅繳稅王　貢獻...
‧G7峰會聚焦烏克蘭伊朗戰事　巴...

加密貨幣

比特幣BTC	64692.94	-907.49	-1.38%
以太幣ETH	1755.58	-34.82	-1.94%
瑞波幣XRP	1.19	-0.03	-2.14%
比特幣現金BCH	214.63	-0.89	-0.41%
萊特幣LTC	44.91	-0.72	-1.58%
卡達幣ADA	0.168447	0.00	-2.15%
波場幣TRX	0.321154	0.00	1.43%
恆星幣XLM	0.239003	0.02	10.63%

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。