最新TISA串接兒少成長專戶　提升投報率存一桶金熱門[公告] 神準:代子公司恩嘉科技股份有限公司公告董事會決議發行員工認股權憑證

更新報價

群益ESG投等債20+ (00937B) ETF 上櫃

14.91 ▲－－－－ 5.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	37,016	14.90	7,551	14.91	66	14.93	14.93	14.90	14.91

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	14.90	14.91	14.91	0	60	37016
13:30:00	14.90	14.91	14.91	0	436	36956
13:24:53	14.90	14.91	14.90	-0.01	1	36520
13:24:51	14.90	14.91	14.90	-0.01	19	36519
13:24:43	14.90	14.91	14.90	-0.01	1	36500
13:24:41	14.90	14.91	14.90	-0.01	19	36499
13:24:31	14.90	14.91	14.90	-0.01	19	36480
13:24:30	14.90	14.91	14.91	0	5	36461
13:24:27	14.90	14.91	14.90	-0.01	1	36456
13:24:26	14.90	14.91	14.90	-0.01	1	36455
13:24:21	14.90	14.91	14.90	-0.01	19	36454
13:24:11	14.90	14.91	14.90	-0.01	1	36435
13:24:11	14.90	14.91	14.90	-0.01	19	36434
13:24:01	14.90	14.91	14.90	-0.01	19	36415
13:23:55	14.90	14.91	14.90	-0.01	1	36396
13:23:53	14.90	14.91	14.91	0	2	36395
13:23:51	14.90	14.91	14.90	-0.01	19	36393
13:23:46	14.90	14.91	14.91	0	1	36374
13:23:44	14.90	14.91	14.91	0	1	36373
13:23:41	14.90	14.91	14.90	-0.01	19	36372
13:23:40	14.90	14.91	14.91	0	20	36353
13:23:40	14.90	14.91	14.90	-0.01	1	36333
13:23:31	14.90	14.91	14.91	0	10	36332
13:23:31	14.90	14.91	14.90	-0.01	19	36322
13:23:27	14.90	14.91	14.90	-0.01	15	36303
13:23:24	14.90	14.91	14.90	-0.01	1	36288
13:23:21	14.90	14.91	14.90	-0.01	19	36287
13:23:15	14.90	14.91	14.90	-0.01	53	36268
13:23:11	14.90	14.91	14.90	-0.01	19	36215
13:23:08	14.90	14.91	14.90	-0.01	1	36196
13:23:01	14.90	14.91	14.90	-0.01	19	36195
13:22:59	14.90	14.91	14.91	0	20	36176
13:22:53	14.90	14.91	14.90	-0.01	1	36156
13:22:51	14.90	14.91	14.90	-0.01	19	36155
13:22:44	14.90	14.91	14.91	0	1	36136
13:22:41	14.90	14.91	14.90	-0.01	19	36135
13:22:37	14.90	14.91	14.90	-0.01	1	36116
13:22:33	14.90	14.91	14.90	-0.01	10	36115
13:22:31	14.90	14.91	14.90	-0.01	19	36105
13:22:21	14.90	14.91	14.90	-0.01	1	36086
13:22:21	14.90	14.91	14.90	-0.01	19	36085
13:22:19	14.90	14.91	14.91	0	1	36066
13:22:13	14.90	14.91	14.90	-0.01	40	36065
13:22:11	14.90	14.91	14.90	-0.01	19	36025
13:22:06	14.90	14.91	14.90	-0.01	1	36006
13:22:01	14.90	14.91	14.90	-0.01	19	36005
13:21:51	14.90	14.91	14.90	-0.01	19	35986
13:21:50	14.90	14.91	14.90	-0.01	1	35967
13:21:41	14.90	14.91	14.90	-0.01	19	35966
13:21:34	14.90	14.91	14.90	-0.01	1	35947
13:21:31	14.90	14.91	14.90	-0.01	19	35946
13:21:21	14.90	14.92	14.90	-0.01	19	35927
13:21:18	14.90	14.92	14.90	-0.01	1	35908
13:21:11	14.90	14.92	14.90	-0.01	19	35907
13:21:09	14.90	14.91	14.91	0	1	35888
13:21:03	14.90	14.91	14.90	-0.01	1	35887
13:21:01	14.90	14.91	14.91	0	1	35886
13:21:01	14.90	14.91	14.90	-0.01	19	35885
13:21:00	14.90	14.91	14.91	0	1	35866
13:20:55	14.90	14.91	14.91	0	2	35865
13:20:51	14.90	14.91	14.90	-0.01	19	35863
13:20:47	14.90	14.91	14.90	-0.01	1	35844
13:20:46	14.90	14.91	14.91	0	2	35843
13:20:41	14.90	14.91	14.91	0	10	35841
13:20:41	14.90	14.91	14.90	-0.01	19	35831
13:20:33	14.90	14.91	14.90	-0.01	10	35812
13:20:31	14.90	14.91	14.90	-0.01	1	35802
13:20:31	14.90	14.91	14.90	-0.01	19	35801
13:20:21	14.90	14.91	14.90	-0.01	19	35782
13:20:16	14.90	14.91	14.90	-0.01	1	35763
13:20:11	14.91	14.92	14.91	0	7	35762
13:20:09	14.90	14.91	14.91	0	27	35755
13:20:02	14.90	14.91	14.90	-0.01	40	35728
13:20:01	14.90	14.91	14.90	-0.01	19	35688
13:20:00	14.90	14.91	14.90	-0.01	1	35669
13:19:51	14.90	14.91	14.90	-0.01	19	35668
13:19:49	14.90	14.91	14.91	0	1	35649
13:19:44	14.90	14.91	14.90	-0.01	1	35648
13:19:41	14.90	14.91	14.90	-0.01	19	35647
13:19:34	14.90	14.91	14.91	0	1	35628
13:19:31	14.90	14.91	14.90	-0.01	19	35627
13:19:29	14.90	14.91	14.90	-0.01	1	35608
13:19:21	14.90	14.91	14.90	-0.01	19	35607
13:19:13	14.90	14.91	14.90	-0.01	1	35588
13:19:11	14.90	14.91	14.90	-0.01	19	35587
13:19:09	14.90	14.91	14.90	-0.01	60	35568
13:19:02	14.90	14.91	14.90	-0.01	10	35508
13:19:01	14.90	14.91	14.90	-0.01	19	35498
13:18:57	14.90	14.91	14.90	-0.01	1	35479
13:18:51	14.91	14.92	14.91	0	17	35478
13:18:43	14.90	14.91	14.91	0	3	35461
13:18:42	14.90	14.91	14.90	-0.01	1	35458
13:18:41	14.90	14.91	14.90	-0.01	19	35457
13:18:38	14.90	14.91	14.90	-0.01	20	35438
13:18:38	14.90	14.91	14.91	0	10	35418
13:18:32	14.90	14.91	14.91	0	1	35408
13:18:31	14.90	14.91	14.91	0	1	35407
13:18:31	14.90	14.91	14.91	0	1	35406
13:18:31	14.90	14.91	14.91	0	1	35405
13:18:31	14.90	14.91	14.90	-0.01	19	35404
13:18:26	14.90	14.91	14.90	-0.01	1	35385
13:18:23	14.90	14.91	14.91	0	1	35384
13:18:21	14.91	14.92	14.91	0	3	35383
13:18:11	14.91	14.92	14.91	0	19	35380
13:18:10	14.91	14.92	14.91	0	1	35361
13:18:01	14.91	14.92	14.91	0	19	35360
13:18:00	14.91	14.92	14.92	+0.01	1	35341
13:17:57	14.90	14.91	14.91	0	56	35340
13:17:57	14.90	14.91	14.91	0	10	35284
13:17:54	14.90	14.91	14.90	-0.01	1	35274
13:17:54	14.90	14.91	14.90	-0.01	1	35273
13:17:51	14.90	14.91	14.90	-0.01	19	35272
13:17:41	14.90	14.91	14.90	-0.01	19	35253
13:17:39	14.90	14.91	14.90	-0.01	1	35234
13:17:31	14.90	14.91	14.90	-0.01	19	35233
13:17:23	14.90	14.91	14.90	-0.01	1	35214
13:17:21	14.90	14.91	14.90	-0.01	19	35213
13:17:11	14.90	14.91	14.90	-0.01	19	35194
13:17:07	14.90	14.91	14.91	0	5	35175
13:17:07	14.90	14.91	14.90	-0.01	1	35170
13:17:01	14.90	14.91	14.90	-0.01	19	35169
13:16:52	14.90	14.91	14.90	-0.01	1	35150
13:16:51	14.90	14.91	14.90	-0.01	19	35149
13:16:49	14.90	14.91	14.91	0	1	35130
13:16:41	14.90	14.91	14.90	-0.01	19	35129
13:16:39	14.90	14.91	14.91	0	100	35110
13:16:38	14.90	14.91	14.91	0	1	35010
13:16:36	14.90	14.91	14.91	0	5	35009
13:16:36	14.90	14.91	14.90	-0.01	1	35004
13:16:31	14.90	14.91	14.90	-0.01	19	35003
13:16:21	14.90	14.91	14.90	-0.01	19	34984
13:16:20	14.90	14.91	14.90	-0.01	1	34965
13:16:14	14.90	14.91	14.90	-0.01	2	34964
13:16:12	14.90	14.91	14.90	-0.01	3	34962
13:16:11	14.90	14.91	14.90	-0.01	19	34959
13:16:05	14.90	14.91	14.90	-0.01	1	34940
13:16:01	14.90	14.91	14.90	-0.01	19	34939
13:15:51	14.90	14.91	14.90	-0.01	19	34920
13:15:49	14.90	14.91	14.90	-0.01	1	34901
13:15:43	14.90	14.91	14.90	-0.01	5	34900
13:15:41	14.90	14.91	14.91	0	3	34895
13:15:41	14.90	14.91	14.90	-0.01	19	34892
13:15:37	14.90	14.91	14.91	0	499	34873
13:15:33	14.90	14.91	14.90	-0.01	1	34374
13:15:32	14.90	14.91	14.91	0	1	34373
13:15:31	14.90	14.91	14.90	-0.01	19	34372
13:15:23	14.90	14.91	14.91	0	1	34353
13:15:21	14.90	14.91	14.91	0	2	34352
13:15:21	14.90	14.91	14.90	-0.01	19	34350
13:15:18	14.90	14.91	14.90	-0.01	1	34331
13:15:13	14.90	14.91	14.90	-0.01	4	34330
13:15:11	14.90	14.91	14.90	-0.01	19	34326
13:15:02	14.90	14.91	14.90	-0.01	1	34307
13:15:01	14.90	14.91	14.90	-0.01	19	34306
13:15:01	14.90	14.91	14.91	0	1	34287
13:14:56	14.90	14.91	14.90	-0.01	11	34286
13:14:55	14.90	14.91	14.90	-0.01	7	34275
13:14:54	14.90	14.91	14.91	0	2	34268
13:14:52	14.90	14.91	14.90	-0.01	30	34266
13:14:51	14.90	14.91	14.90	-0.01	19	34236
13:14:50	14.90	14.91	14.90	-0.01	7	34217
13:14:46	14.90	14.91	14.90	-0.01	1	34210
13:14:41	14.90	14.91	14.90	-0.01	19	34209
13:14:40	14.90	14.91	14.90	-0.01	1	34190
13:14:31	14.90	14.91	14.90	-0.01	19	34189
13:14:30	14.90	14.91	14.90	-0.01	1	34170
13:14:21	14.90	14.91	14.90	-0.01	19	34169
13:14:17	14.90	14.91	14.90	-0.01	1	34150
13:14:15	14.90	14.91	14.90	-0.01	1	34149
13:14:11	14.90	14.91	14.90	-0.01	19	34148
13:14:10	14.90	14.91	14.90	-0.01	2	34129
13:14:04	14.90	14.91	14.91	0	1	34127
13:14:01	14.90	14.91	14.90	-0.01	19	34126
13:14:00	14.90	14.91	14.90	-0.01	10	34107
13:13:59	14.90	14.91	14.90	-0.01	1	34097
13:13:51	14.90	14.91	14.90	-0.01	19	34096
13:13:43	14.90	14.91	14.90	-0.01	1	34077
13:13:41	14.90	14.91	14.90	-0.01	19	34076
13:13:35	14.90	14.91	14.90	-0.01	220	34057
13:13:31	14.90	14.91	14.90	-0.01	19	33837
13:13:28	14.90	14.91	14.90	-0.01	1	33818
13:13:21	14.90	14.91	14.90	-0.01	19	33817
13:13:20	14.90	14.91	14.90	-0.01	110	33798
13:13:12	14.90	14.91	14.90	-0.01	1	33688
13:13:11	14.90	14.91	14.90	-0.01	19	33687
13:13:09	14.90	14.91	14.90	-0.01	2	33668
13:13:05	14.90	14.91	14.90	-0.01	2	33666
13:13:01	14.90	14.91	14.90	-0.01	19	33664
13:12:56	14.90	14.91	14.90	-0.01	1	33645
13:12:53	14.90	14.91	14.90	-0.01	5	33644
13:12:51	14.90	14.91	14.90	-0.01	19	33639
13:12:41	14.90	14.91	14.90	-0.01	1	33620
13:12:41	14.90	14.91	14.90	-0.01	19	33619
13:12:40	14.90	14.91	14.90	-0.01	15	33600
13:12:39	14.90	14.91	14.90	-0.01	1	33585
13:12:31	14.90	14.91	14.90	-0.01	19	33584
13:12:29	14.90	14.91	14.90	-0.01	1	33565
13:12:29	14.90	14.91	14.90	-0.01	19	33564
13:12:23	14.90	14.91	14.90	-0.01	45	33545
13:12:17	14.90	14.91	14.90	-0.01	15	33500
13:12:16	14.90	14.91	14.90	-0.01	1	33485
13:12:11	14.90	14.91	14.90	-0.01	19	33484
13:12:09	14.90	14.91	14.90	-0.01	1	33465
13:12:01	14.90	14.91	14.90	-0.01	19	33464
13:11:54	14.90	14.91	14.90	-0.01	1	33445
13:11:51	14.90	14.91	14.90	-0.01	19	33444
13:11:45	14.90	14.91	14.90	-0.01	35	33425
13:11:41	14.90	14.91	14.90	-0.01	19	33390
13:11:38	14.90	14.91	14.90	-0.01	1	33371
13:11:31	14.90	14.91	14.90	-0.01	19	33370
13:11:22	14.90	14.91	14.90	-0.01	1	33351
13:11:21	14.90	14.91	14.91	0	1	33350
13:11:21	14.90	14.91	14.90	-0.01	19	33349
13:11:11	14.90	14.91	14.90	-0.01	19	33330
13:11:06	14.90	14.91	14.90	-0.01	1	33311
13:11:04	14.90	14.91	14.90	-0.01	10	33310
13:11:01	14.90	14.91	14.90	-0.01	19	33300
13:10:54	14.90	14.91	14.90	-0.01	1	33281
13:10:52	14.90	14.91	14.91	0	10	33280
13:10:51	14.90	14.91	14.90	-0.01	1	33270
13:10:51	14.90	14.91	14.90	-0.01	19	33269
13:10:41	14.90	14.91	14.90	-0.01	1	33250
13:10:41	14.90	14.91	14.90	-0.01	19	33249
13:10:35	14.90	14.91	14.90	-0.01	1	33230
13:10:35	14.90	14.91	14.90	-0.01	1	33229
13:10:31	14.90	14.91	14.90	-0.01	19	33228
13:10:30	14.90	14.91	14.90	-0.01	1	33209
13:10:29	14.90	14.91	14.90	-0.01	1	33208
13:10:21	14.90	14.91	14.90	-0.01	19	33207
13:10:19	14.90	14.91	14.90	-0.01	1	33188
13:10:14	14.90	14.91	14.91	0	1	33187
13:10:11	14.90	14.91	14.90	-0.01	19	33186
13:10:04	14.90	14.91	14.90	-0.01	1	33167
13:10:01	14.90	14.91	14.90	-0.01	19	33166
13:09:51	14.90	14.91	14.90	-0.01	19	33147
13:09:48	14.90	14.91	14.90	-0.01	1	33128
13:09:41	14.90	14.91	14.90	-0.01	19	33127
13:09:32	14.90	14.91	14.90	-0.01	1	33108
13:09:31	14.90	14.91	14.90	-0.01	19	33107
13:09:26	14.90	14.91	14.91	0	3	33088
13:09:21	14.90	14.91	14.90	-0.01	19	33085
13:09:17	14.90	14.91	14.90	-0.01	1	33066
13:09:16	14.90	14.91	14.90	-0.01	50	33065
13:09:11	14.90	14.91	14.90	-0.01	19	33015
13:09:01	14.90	14.91	14.90	-0.01	1	32996
13:09:01	14.90	14.91	14.90	-0.01	19	32995
13:09:00	14.90	14.91	14.91	0	1	32976
13:08:59	14.90	14.91	14.90	-0.01	50	32975
13:08:56	14.90	14.91	14.90	-0.01	1	32925
13:08:55	14.90	14.91	14.90	-0.01	1	32924
13:08:51	14.90	14.91	14.90	-0.01	19	32923
13:08:45	14.90	14.91	14.90	-0.01	1	32904
13:08:41	14.90	14.91	14.90	-0.01	19	32903
13:08:37	14.90	14.91	14.91	0	10	32884
13:08:35	14.90	14.91	14.90	-0.01	30	32874
13:08:34	14.90	14.91	14.91	0	1	32844
13:08:34	14.90	14.91	14.91	0	10	32843
13:08:31	14.90	14.91	14.90	-0.01	19	32833
13:08:29	14.90	14.91	14.90	-0.01	1	32814
13:08:25	14.90	14.91	14.90	-0.01	5	32813
13:08:21	14.90	14.91	14.90	-0.01	19	32808
13:08:14	14.90	14.91	14.90	-0.01	1	32789
13:08:11	14.90	14.91	14.90	-0.01	9	32788
13:08:11	14.90	14.91	14.90	-0.01	19	32779
13:08:10	14.90	14.91	14.90	-0.01	19	32760
13:08:10	14.90	14.91	14.90	-0.01	1	32741
13:07:51	14.90	14.91	14.90	-0.01	19	32740
13:07:49	14.90	14.91	14.90	-0.01	50	32721
13:07:46	14.90	14.91	14.91	0	1	32671
13:07:42	14.90	14.91	14.90	-0.01	1	32670
13:07:41	14.90	14.91	14.90	-0.01	19	32669
13:07:35	14.90	14.91	14.90	-0.01	19	32650
13:07:27	14.90	14.91	14.90	-0.01	1	32631
13:07:21	14.90	14.91	14.90	-0.01	19	32630
13:07:11	14.90	14.91	14.90	-0.01	1	32611
13:07:11	14.90	14.91	14.90	-0.01	19	32610
13:07:06	14.90	14.91	14.90	-0.01	50	32591
13:07:01	14.90	14.91	14.90	-0.01	15	32541
13:07:01	14.90	14.91	14.90	-0.01	19	32526
13:06:58	14.90	14.91	14.91	0	1	32507
13:06:55	14.90	14.91	14.90	-0.01	1	32506
13:06:51	14.90	14.91	14.90	-0.01	19	32505
13:06:41	14.90	14.91	14.90	-0.01	19	32486
13:06:40	14.90	14.91	14.90	-0.01	1	32467
13:06:31	14.90	14.91	14.90	-0.01	19	32466
13:06:24	14.90	14.91	14.90	-0.01	1	32447
13:06:21	14.90	14.91	14.90	-0.01	19	32446
13:06:12	14.90	14.91	14.91	0	1	32427
13:06:11	14.90	14.91	14.90	-0.01	19	32426
13:06:08	14.90	14.91	14.90	-0.01	1	32407
13:06:01	14.90	14.91	14.90	-0.01	19	32406
13:05:53	14.90	14.91	14.90	-0.01	1	32387
13:05:51	14.90	14.91	14.90	-0.01	19	32386
13:05:50	14.90	14.91	14.91	0	1	32367
13:05:41	14.90	14.91	14.90	-0.01	19	32366
13:05:40	14.90	14.91	14.90	-0.01	50	32347
13:05:37	14.90	14.91	14.90	-0.01	1	32297
13:05:31	14.90	14.91	14.90	-0.01	19	32296
13:05:29	14.90	14.91	14.91	0	3	32277
13:05:28	14.90	14.91	14.91	0	12	32274
13:05:24	14.90	14.91	14.90	-0.01	5	32262
13:05:21	14.90	14.91	14.90	-0.01	1	32257
13:05:21	14.90	14.91	14.90	-0.01	19	32256
13:05:11	14.90	14.91	14.90	-0.01	19	32237
13:05:05	14.90	14.91	14.90	-0.01	1	32218
13:05:01	14.90	14.91	14.90	-0.01	1	32217
13:05:01	14.90	14.91	14.90	-0.01	19	32216
13:04:51	14.90	14.91	14.90	-0.01	19	32197
13:04:50	14.90	14.91	14.90	-0.01	2	32178
13:04:50	14.90	14.91	14.90	-0.01	1	32176
13:04:41	14.90	14.91	14.90	-0.01	19	32175
13:04:34	14.90	14.91	14.90	-0.01	1	32156
13:04:31	14.90	14.91	14.90	-0.01	19	32155
13:04:21	14.90	14.91	14.90	-0.01	19	32136
13:04:18	14.90	14.91	14.90	-0.01	1	32117
13:04:11	14.90	14.91	14.90	-0.01	19	32116
13:04:03	14.90	14.91	14.90	-0.01	1	32097
13:04:01	14.90	14.91	14.90	-0.01	19	32096
13:03:51	14.90	14.91	14.90	-0.01	19	32077
13:03:47	14.90	14.91	14.90	-0.01	1	32058
13:03:41	14.90	14.91	14.90	-0.01	19	32057
13:03:31	14.90	14.91	14.90	-0.01	1	32038
13:03:31	14.90	14.91	14.90	-0.01	19	32037
13:03:21	14.90	14.91	14.90	-0.01	19	32018
13:03:16	14.90	14.91	14.90	-0.01	1	31999
13:03:11	14.90	14.91	14.90	-0.01	19	31998
13:03:04	14.90	14.91	14.91	0	1	31979
13:03:01	14.90	14.91	14.90	-0.01	19	31978
13:03:00	14.90	14.91	14.90	-0.01	1	31959
13:02:51	14.90	14.91	14.90	-0.01	100	31958
13:02:51	14.90	14.91	14.90	-0.01	19	31858
13:02:44	14.90	14.91	14.90	-0.01	1	31839
13:02:41	14.90	14.91	14.90	-0.01	19	31838
13:02:33	14.90	14.91	14.91	0	1	31819
13:02:31	14.90	14.91	14.90	-0.01	19	31818
13:02:29	14.90	14.91	14.90	-0.01	1	31799
13:02:21	14.90	14.91	14.90	-0.01	19	31798
13:02:13	14.90	14.91	14.90	-0.01	1	31779
13:02:11	14.90	14.91	14.90	-0.01	19	31778
13:02:07	14.90	14.91	14.90	-0.01	100	31759
13:02:07	14.90	14.91	14.91	0	1	31659
13:02:03	14.90	14.91	14.90	-0.01	66	31658
13:02:01	14.90	14.91	14.90	-0.01	19	31592
13:01:59	14.90	14.91	14.90	-0.01	4	31573
13:01:57	14.90	14.91	14.90	-0.01	5	31569
13:01:57	14.90	14.91	14.90	-0.01	1	31564
13:01:51	14.90	14.91	14.90	-0.01	19	31563
13:01:47	14.90	14.91	14.90	-0.01	10	31544
13:01:41	14.90	14.91	14.90	-0.01	1	31534
13:01:41	14.90	14.91	14.90	-0.01	19	31533
13:01:40	14.90	14.91	14.90	-0.01	56	31514
13:01:31	14.90	14.91	14.90	-0.01	19	31458
13:01:26	14.90	14.91	14.90	-0.01	1	31439
13:01:24	14.90	14.91	14.90	-0.01	19	31438
13:01:11	14.90	14.91	14.90	-0.01	19	31419
13:01:10	14.90	14.91	14.90	-0.01	1	31400
13:01:01	14.90	14.91	14.90	-0.01	19	31399
13:00:54	14.90	14.91	14.90	-0.01	1	31380
13:00:51	14.90	14.91	14.90	-0.01	19	31379
13:00:41	14.90	14.91	14.90	-0.01	19	31360
13:00:39	14.90	14.91	14.90	-0.01	1	31341
13:00:31	14.90	14.91	14.90	-0.01	19	31340
13:00:23	14.90	14.91	14.90	-0.01	1	31321
13:00:21	14.90	14.91	14.91	0	1	31320
13:00:21	14.90	14.91	14.90	-0.01	19	31319
13:00:11	14.90	14.91	14.90	-0.01	19	31300
13:00:08	14.90	14.91	14.90	-0.01	3	31281
13:00:07	14.90	14.91	14.90	-0.01	1	31278
13:00:01	14.90	14.91	14.90	-0.01	19	31277
12:59:51	14.90	14.91	14.90	-0.01	1	31258
12:59:51	14.90	14.91	14.90	-0.01	60	31257
12:59:51	14.90	14.91	14.90	-0.01	19	31197
12:59:41	14.90	14.91	14.90	-0.01	19	31178
12:59:39	14.90	14.91	14.91	0	10	31159
12:59:35	14.90	14.91	14.90	-0.01	1	31149
12:59:31	14.90	14.91	14.90	-0.01	19	31148
12:59:21	14.90	14.91	14.90	-0.01	19	31129
12:59:19	14.90	14.91	14.90	-0.01	1	31110
12:59:16	14.90	14.91	14.91	0	10	31109
12:59:11	14.90	14.91	14.90	-0.01	19	31099
12:59:04	14.90	14.91	14.90	-0.01	1	31080
12:59:01	14.90	14.91	14.90	-0.01	19	31079
12:58:51	14.90	14.91	14.90	-0.01	19	31060
12:58:48	14.90	14.91	14.90	-0.01	1	31041
12:58:41	14.90	14.91	14.90	-0.01	19	31040
12:58:39	14.90	14.91	14.90	-0.01	6	31021
12:58:38	14.90	14.91	14.90	-0.01	2	31015
12:58:32	14.90	14.91	14.90	-0.01	1	31013
12:58:31	14.90	14.91	14.90	-0.01	19	31012
12:58:21	14.90	14.91	14.90	-0.01	19	30993
12:58:17	14.90	14.91	14.90	-0.01	10	30974
12:58:16	14.90	14.91	14.90	-0.01	1	30964
12:58:11	14.90	14.91	14.90	-0.01	19	30963
12:58:01	14.90	14.91	14.90	-0.01	1	30944
12:58:01	14.90	14.91	14.90	-0.01	19	30943
12:57:51	14.90	14.91	14.90	-0.01	19	30924
12:57:45	14.90	14.91	14.90	-0.01	1	30905
12:57:41	14.90	14.91	14.91	0	1	30904
12:57:41	14.90	14.91	14.90	-0.01	19	30903
12:57:31	14.90	14.91	14.90	-0.01	19	30884
12:57:29	14.90	14.91	14.90	-0.01	1	30865
12:57:21	14.90	14.91	14.90	-0.01	19	30864
12:57:14	14.90	14.91	14.90	-0.01	1	30845
12:57:11	14.90	14.91	14.90	-0.01	19	30844
12:57:01	14.90	14.91	14.90	-0.01	19	30825
12:56:58	14.90	14.91	14.90	-0.01	1	30806
12:56:56	14.90	14.91	14.90	-0.01	2	30805
12:56:51	14.90	14.91	14.90	-0.01	19	30803
12:56:42	14.90	14.91	14.90	-0.01	1	30784
12:56:41	14.90	14.91	14.90	-0.01	19	30783
12:56:39	14.90	14.91	14.90	-0.01	15	30764
12:56:31	14.90	14.91	14.90	-0.01	19	30749
12:56:27	14.90	14.91	14.90	-0.01	1	30730
12:56:24	14.90	14.91	14.90	-0.01	22	30729
12:56:21	14.90	14.91	14.90	-0.01	19	30707
12:56:11	14.90	14.91	14.90	-0.01	1	30688
12:56:11	14.90	14.91	14.90	-0.01	19	30687
12:56:01	14.90	14.91	14.90	-0.01	19	30668
12:55:55	14.90	14.91	14.90	-0.01	1	30649
12:55:51	14.90	14.91	14.90	-0.01	19	30648
12:55:42	14.90	14.91	14.90	-0.01	450	30629
12:55:41	14.90	14.91	14.90	-0.01	19	30179
12:55:39	14.90	14.91	14.90	-0.01	1	30160
12:55:37	14.90	14.91	14.90	-0.01	2	30159
12:55:32	14.90	14.91	14.90	-0.01	1	30157
12:55:31	14.90	14.91	14.90	-0.01	19	30156
12:55:24	14.90	14.91	14.90	-0.01	1	30137
12:55:21	14.90	14.91	14.90	-0.01	19	30136
12:55:12	14.90	14.91	14.90	-0.01	102	30117
12:55:11	14.90	14.91	14.90	-0.01	19	30015
12:55:08	14.90	14.91	14.90	-0.01	1	29996
12:55:07	14.90	14.91	14.91	0	1	29995
12:55:01	14.90	14.91	14.90	-0.01	19	29994
12:54:58	14.90	14.91	14.91	0	5	29975
12:54:52	14.90	14.91	14.90	-0.01	1	29970
12:54:51	14.90	14.91	14.90	-0.01	19	29969
12:54:50	14.90	14.91	14.91	0	1	29950
12:54:41	14.90	14.91	14.90	-0.01	22	29949
12:54:41	14.90	14.91	14.90	-0.01	19	29927
12:54:37	14.90	14.91	14.90	-0.01	1	29908
12:54:31	14.90	14.91	14.90	-0.01	19	29907
12:54:21	14.90	14.91	14.90	-0.01	1	29888
12:54:21	14.90	14.91	14.90	-0.01	19	29887
12:54:11	14.90	14.91	14.90	-0.01	19	29868
12:54:05	14.90	14.91	14.90	-0.01	1	29849
12:54:01	14.90	14.91	14.90	-0.01	19	29848
12:53:59	14.90	14.91	14.90	-0.01	1	29829
12:53:58	14.90	14.91	14.90	-0.01	10	29828
12:53:51	14.90	14.91	14.90	-0.01	1	29818
12:53:51	14.90	14.91	14.90	-0.01	19	29817
12:53:44	14.90	14.91	14.90	-0.01	10	29798
12:53:41	14.90	14.91	14.90	-0.01	19	29788
12:53:34	14.90	14.91	14.90	-0.01	1	29769
12:53:31	14.90	14.91	14.90	-0.01	19	29768
12:53:21	14.90	14.91	14.90	-0.01	19	29749
12:53:18	14.90	14.91	14.90	-0.01	1	29730
12:53:11	14.90	14.91	14.90	-0.01	19	29729
12:53:03	14.90	14.91	14.90	-0.01	1	29710
12:53:01	14.90	14.91	14.90	-0.01	19	29709
12:52:56	14.90	14.91	14.90	-0.01	10	29690
12:52:53	14.90	14.91	14.90	-0.01	1	29680
12:52:51	14.90	14.91	14.90	-0.01	19	29679
12:52:47	14.90	14.91	14.90	-0.01	1	29660
12:52:41	14.90	14.91	14.90	-0.01	19	29659
12:52:31	14.90	14.91	14.90	-0.01	1	29640
12:52:31	14.90	14.91	14.90	-0.01	19	29639
12:52:30	14.90	14.91	14.91	0	1	29620
12:52:25	14.90	14.91	14.90	-0.01	40	29619
12:52:23	14.90	14.91	14.91	0	100	29579
12:52:21	14.90	14.91	14.90	-0.01	19	29479
12:52:15	14.90	14.91	14.90	-0.01	1	29460
12:52:11	14.90	14.91	14.90	-0.01	19	29459
12:52:05	14.90	14.91	14.91	0	1	29440
12:52:01	14.90	14.91	14.90	-0.01	1	29439
12:52:01	14.90	14.91	14.90	-0.01	19	29438
12:51:51	14.90	14.91	14.90	-0.01	19	29419
12:51:44	14.90	14.91	14.90	-0.01	1	29400
12:51:41	14.90	14.91	14.90	-0.01	19	29399
12:51:40	14.90	14.91	14.91	0	1	29380
12:51:31	14.90	14.91	14.90	-0.01	19	29379
12:51:28	14.90	14.91	14.90	-0.01	1	29360
12:51:21	14.90	14.91	14.90	-0.01	19	29359
12:51:13	14.90	14.91	14.90	-0.01	1	29340
12:51:12	14.90	14.91	14.90	-0.01	6	29339
12:51:11	14.90	14.91	14.90	-0.01	19	29333
12:51:01	14.90	14.91	14.90	-0.01	19	29314
12:51:00	14.90	14.91	14.90	-0.01	89	29295
12:50:57	14.90	14.91	14.90	-0.01	1	29206
12:50:51	14.90	14.91	14.90	-0.01	19	29205
12:50:41	14.90	14.91	14.90	-0.01	1	29186
12:50:41	14.90	14.91	14.91	0	1	29185
12:50:41	14.90	14.91	14.90	-0.01	19	29184
12:50:36	14.90	14.91	14.91	0	1	29165
12:50:31	14.90	14.91	14.90	-0.01	19	29164
12:50:26	14.90	14.91	14.90	-0.01	1	29145
12:50:26	14.90	14.91	14.91	0	1	29144
12:50:21	14.90	14.91	14.90	-0.01	19	29143
12:50:11	14.90	14.91	14.90	-0.01	1	29124
12:50:11	14.90	14.91	14.90	-0.01	19	29123
12:50:01	14.90	14.91	14.90	-0.01	19	29104
12:49:59	14.90	14.91	14.90	-0.01	41	29085
12:49:54	14.90	14.91	14.90	-0.01	1	29044
12:49:51	14.90	14.91	14.90	-0.01	19	29043
12:49:41	14.90	14.91	14.90	-0.01	5	29024
12:49:41	14.90	14.91	14.90	-0.01	19	29019
12:49:39	14.90	14.91	14.90	-0.01	1	29000
12:49:38	14.90	14.91	14.91	0	10	28999
12:49:38	14.90	14.91	14.90	-0.01	10	28989
12:49:31	14.90	14.91	14.90	-0.01	19	28979
12:49:23	14.90	14.91	14.90	-0.01	1	28960
12:49:21	14.90	14.91	14.90	-0.01	19	28959
12:49:20	14.90	14.91	14.91	0	1	28940
12:49:11	14.90	14.91	14.90	-0.01	19	28939
12:49:07	14.90	14.91	14.90	-0.01	1	28920
12:49:00	14.90	14.91	14.90	-0.01	19	28919
12:48:51	14.90	14.91	14.90	-0.01	1	28900
12:48:51	14.90	14.91	14.90	-0.01	19	28899
12:48:43	14.90	14.91	14.90	-0.01	40	28880
12:48:41	14.90	14.91	14.90	-0.01	19	28840
12:48:38	14.90	14.91	14.90	-0.01	1	28821
12:48:38	14.90	14.91	14.90	-0.01	19	28820
12:48:37	14.90	14.91	14.90	-0.01	1	28801
12:48:35	14.90	14.91	14.90	-0.01	1	28800
12:48:21	14.90	14.91	14.90	-0.01	1	28799
12:48:21	14.90	14.91	14.90	-0.01	19	28798
12:48:11	14.90	14.91	14.90	-0.01	19	28779
12:48:04	14.90	14.91	14.90	-0.01	1	28760
12:48:01	14.90	14.91	14.90	-0.01	19	28759
12:47:51	14.90	14.91	14.90	-0.01	19	28740
12:47:49	14.90	14.91	14.90	-0.01	1	28721
12:47:41	14.90	14.91	14.90	-0.01	19	28720
12:47:34	14.90	14.91	14.91	0	1	28701
12:47:33	14.90	14.91	14.90	-0.01	1	28700
12:47:31	14.90	14.91	14.90	-0.01	19	28699
12:47:30	14.90	14.91	14.91	0	2	28680
12:47:25	14.90	14.91	14.91	0	10	28678
12:47:21	14.90	14.91	14.90	-0.01	19	28668
12:47:19	14.90	14.91	14.90	-0.01	10	28649
12:47:17	14.90	14.91	14.90	-0.01	1	28639
12:47:10	14.90	14.91	14.90	-0.01	19	28638
12:47:02	14.90	14.91	14.90	-0.01	1	28619
12:47:00	14.90	14.91	14.90	-0.01	19	28618
12:46:50	14.90	14.91	14.90	-0.01	19	28599
12:46:49	14.90	14.91	14.90	-0.01	10	28580
12:46:46	14.90	14.91	14.90	-0.01	1	28570
12:46:41	14.90	14.91	14.90	-0.01	19	28569
12:46:35	14.90	14.91	14.91	0	1	28550
12:46:31	14.90	14.91	14.90	-0.01	1	28549
12:46:31	14.90	14.91	14.90	-0.01	19	28548
12:46:21	14.91	14.92	14.91	0	2	28529
12:46:15	14.91	14.92	14.91	0	1	28527
12:46:11	14.91	14.92	14.91	0	19	28526
12:46:06	14.91	14.92	14.91	0	10	28507
12:46:01	14.91	14.92	14.91	0	19	28497
12:45:59	14.90	14.92	14.90	-0.01	1	28478
12:45:53	14.90	14.91	14.91	0	112	28477
12:45:52	14.90	14.91	14.91	0	400	28365
12:45:51	14.90	14.91	14.90	-0.01	19	27965
12:45:43	14.90	14.91	14.90	-0.01	1	27946
12:45:41	14.90	14.91	14.90	-0.01	19	27945
12:45:31	14.90	14.91	14.90	-0.01	19	27926
12:45:27	14.90	14.91	14.90	-0.01	1	27907
12:45:20	14.90	14.91	14.90	-0.01	19	27906
12:45:12	14.90	14.91	14.90	-0.01	1	27887
12:45:12	14.90	14.91	14.91	0	2	27886
12:45:11	14.90	14.91	14.91	0	5	27884
12:45:10	14.90	14.91	14.90	-0.01	19	27879
12:45:00	14.90	14.91	14.90	-0.01	19	27860
12:44:56	14.90	14.91	14.90	-0.01	1	27841
12:44:50	14.91	14.92	14.91	0	5	27840
12:44:50	14.91	14.92	14.91	0	1	27835
12:44:41	14.91	14.92	14.91	0	1	27834
12:44:40	14.91	14.92	14.91	0	19	27833
12:44:37	14.91	14.92	14.91	0	82	27814
12:44:31	14.91	14.92	14.91	0	19	27732
12:44:25	14.91	14.92	14.91	0	1	27713
12:44:20	14.91	14.92	14.91	0	19	27712
12:44:11	14.91	14.92	14.91	0	19	27693
12:44:09	14.91	14.92	14.91	0	1	27674
12:44:00	14.91	14.92	14.91	0	19	27673
12:43:53	14.91	14.92	14.91	0	1	27654
12:43:50	14.91	14.92	14.91	0	19	27653
12:43:49	14.91	14.92	14.91	0	10	27634
12:43:40	14.91	14.92	14.91	0	19	27624
12:43:38	14.91	14.92	14.91	0	1	27605
12:43:30	14.91	14.92	14.91	0	19	27604
12:43:22	14.91	14.92	14.91	0	1	27585
12:43:20	14.91	14.92	14.91	0	19	27584
12:43:10	14.91	14.92	14.91	0	19	27565
12:43:10	14.91	14.92	14.91	0	14	27546
12:43:06	14.91	14.92	14.91	0	1	27532
12:43:00	14.91	14.92	14.91	0	19	27531
12:42:51	14.91	14.92	14.91	0	1	27512
12:42:50	14.91	14.92	14.91	0	19	27511
12:42:40	14.91	14.92	14.91	0	19	27492
12:42:36	14.91	14.92	14.91	0	100	27473
12:42:35	14.91	14.92	14.91	0	1	27373
12:42:30	14.91	14.92	14.91	0	19	27372
12:42:21	14.91	14.92	14.91	0	19	27353
12:42:19	14.91	14.92	14.91	0	1	27334
12:42:11	14.91	14.92	14.91	0	19	27333
12:42:07	14.91	14.92	14.91	0	25	27314
12:42:03	14.91	14.92	14.91	0	1	27289
12:42:01	14.91	14.92	14.91	0	19	27288
12:41:59	14.91	14.92	14.91	0	1	27269
12:41:59	14.91	14.92	14.91	0	30	27268
12:41:58	14.91	14.92	14.91	0	50	27238
12:41:51	14.91	14.92	14.91	0	19	27188
12:41:48	14.91	14.92	14.91	0	1	27169
12:41:41	14.91	14.92	14.91	0	19	27168
12:41:32	14.91	14.92	14.91	0	1	27149
12:41:31	14.91	14.92	14.91	0	19	27148
12:41:26	14.91	14.92	14.91	0	10	27129
12:41:22	14.91	14.92	14.91	0	1	27119
12:41:21	14.91	14.92	14.91	0	1	27118
12:41:20	14.91	14.92	14.91	0	19	27117
12:41:16	14.91	14.92	14.91	0	1	27098
12:41:10	14.91	14.92	14.91	0	19	27097
12:41:01	14.91	14.92	14.91	0	1	27078
12:41:00	14.91	14.92	14.91	0	19	27077
12:40:51	14.91	14.92	14.91	0	10	27058
12:40:50	14.91	14.92	14.91	0	19	27048
12:40:45	14.91	14.92	14.91	0	1	27029
12:40:40	14.91	14.92	14.91	0	19	27028
12:40:39	14.91	14.92	14.91	0	30	27009
12:40:30	14.91	14.92	14.91	0	19	26979
12:40:29	14.91	14.92	14.91	0	1	26960
12:40:29	14.91	14.92	14.91	0	10	26959
12:40:20	14.91	14.92	14.91	0	19	26949
12:40:14	14.91	14.92	14.91	0	1	26930
12:40:10	14.91	14.92	14.91	0	19	26929
12:40:10	14.91	14.92	14.91	0	1	26910
12:40:00	14.91	14.92	14.91	0	19	26909
12:39:58	14.91	14.92	14.91	0	1	26890
12:39:50	14.91	14.92	14.91	0	19	26889
12:39:50	14.90	14.91	14.91	0	18	26870
12:39:49	14.90	14.91	14.91	0	400	26852
12:39:42	14.90	14.91	14.90	-0.01	1	26452
12:39:42	14.90	14.91	14.91	0	1	26451
12:39:40	14.90	14.91	14.90	-0.01	19	26450
12:39:30	14.90	14.91	14.90	-0.01	19	26431
12:39:26	14.90	14.91	14.90	-0.01	1	26412
12:39:20	14.90	14.91	14.90	-0.01	19	26411
12:39:11	14.90	14.91	14.90	-0.01	1	26392
12:39:10	14.90	14.91	14.90	-0.01	19	26391
12:39:00	14.90	14.91	14.90	-0.01	19	26372
12:38:55	14.90	14.91	14.90	-0.01	1	26353
12:38:50	14.90	14.91	14.90	-0.01	19	26352
12:38:40	14.90	14.91	14.90	-0.01	19	26333
12:38:40	14.90	14.91	14.91	0	10	26314
12:38:39	14.90	14.91	14.90	-0.01	1	26304
12:38:30	14.90	14.91	14.90	-0.01	19	26303
12:38:27	14.90	14.91	14.90	-0.01	10	26284
12:38:24	14.90	14.91	14.90	-0.01	1	26274
12:38:20	14.90	14.91	14.90	-0.01	19	26273
12:38:19	14.90	14.91	14.91	0	1	26254
12:38:10	14.90	14.91	14.90	-0.01	19	26253
12:38:08	14.90	14.91	14.90	-0.01	1	26234
12:38:00	14.91	14.92	14.91	0	1	26233
12:37:52	14.91	14.92	14.91	0	1	26232
12:37:51	14.91	14.92	14.91	0	3	26231
12:37:51	14.91	14.92	14.91	0	1	26228
12:37:50	14.91	14.92	14.91	0	19	26227
12:37:44	14.91	14.92	14.91	0	2	26208
12:37:40	14.91	14.92	14.91	0	19	26206
12:37:37	14.91	14.92	14.91	0	1	26187
12:37:30	14.91	14.92	14.91	0	19	26186
12:37:21	14.91	14.92	14.91	0	1	26167
12:37:20	14.91	14.92	14.91	0	19	26166
12:37:20	14.91	14.92	14.91	0	38	26147
12:37:11	14.91	14.92	14.91	0	19	26109
12:37:05	14.91	14.92	14.91	0	1	26090
12:37:00	14.91	14.92	14.91	0	19	26089
12:36:59	14.91	14.92	14.91	0	1	26070
12:36:51	14.91	14.92	14.91	0	1	26069
12:36:50	14.91	14.92	14.91	0	19	26068
12:36:40	14.91	14.92	14.91	0	19	26049
12:36:34	14.91	14.92	14.91	0	1	26030
12:36:30	14.91	14.92	14.91	0	19	26029
12:36:23	14.91	14.92	14.91	0	1	26010
12:36:20	14.91	14.92	14.91	0	19	26009
12:36:18	14.91	14.92	14.91	0	1	25990
12:36:12	14.91	14.92	14.91	0	1	25989
12:36:11	14.90	14.91	14.91	0	68	25988
12:36:10	14.90	14.91	14.90	-0.01	19	25920
12:36:02	14.90	14.91	14.90	-0.01	1	25901
12:36:00	14.90	14.91	14.90	-0.01	19	25900
12:35:50	14.90	14.91	14.90	-0.01	19	25881
12:35:49	14.90	14.91	14.91	0	1	25862
12:35:47	14.90	14.91	14.90	-0.01	1	25861
12:35:40	14.91	14.92	14.91	0	5	25860
12:35:39	14.91	14.92	14.91	0	2	25855
12:35:38	14.91	14.92	14.91	0	8	25853
12:35:37	14.90	14.91	14.91	0	36	25845
12:35:31	14.90	14.91	14.90	-0.01	1	25809
12:35:30	14.90	14.91	14.90	-0.01	19	25808
12:35:26	14.90	14.91	14.91	0	1	25789
12:35:20	14.90	14.91	14.90	-0.01	19	25788
12:35:15	14.90	14.91	14.90	-0.01	1	25769
12:35:12	14.90	14.91	14.91	0	20	25768
12:35:10	14.90	14.91	14.90	-0.01	19	25748
12:35:08	14.90	14.91	14.90	-0.01	5	25729
12:35:01	14.90	14.92	14.90	-0.01	1	25724
12:35:00	14.90	14.92	14.90	-0.01	19	25723
12:34:50	14.90	14.92	14.90	-0.01	19	25704
12:34:49	14.90	14.91	14.91	0	1	25685
12:34:48	14.90	14.91	14.91	0	7	25684
12:34:44	14.90	14.91	14.90	-0.01	1	25677
12:34:40	14.90	14.91	14.90	-0.01	19	25676
12:34:30	14.90	14.91	14.90	-0.01	19	25657
12:34:28	14.90	14.91	14.90	-0.01	1	25638
12:34:20	14.90	14.91	14.90	-0.01	19	25637
12:34:13	14.90	14.91	14.90	-0.01	1	25618
12:34:10	14.90	14.91	14.90	-0.01	19	25617
12:34:09	14.90	14.91	14.90	-0.01	2	25598
12:34:04	14.90	14.91	14.90	-0.01	9	25596
12:34:03	14.90	14.91	14.90	-0.01	28	25587
12:34:00	14.90	14.91	14.90	-0.01	19	25559
12:33:57	14.90	14.92	14.90	-0.01	1	25540
12:33:50	14.90	14.92	14.90	-0.01	19	25539
12:33:41	14.90	14.92	14.90	-0.01	1	25520
12:33:40	14.90	14.92	14.90	-0.01	19	25519
12:33:30	14.90	14.92	14.90	-0.01	19	25500
12:33:26	14.90	14.92	14.90	-0.01	1	25481
12:33:20	14.90	14.92	14.90	-0.01	19	25480
12:33:10	14.90	14.92	14.90	-0.01	1	25461
12:33:10	14.90	14.92	14.90	-0.01	19	25460
12:33:00	14.90	14.92	14.90	-0.01	19	25441
12:32:54	14.91	14.92	14.91	0	1	25422
12:32:50	14.91	14.92	14.91	0	19	25421
12:32:46	14.91	14.92	14.91	0	1	25402
12:32:41	14.90	14.91	14.91	0	5	25401
12:32:40	14.90	14.91	14.90	-0.01	19	25396
12:32:40	14.90	14.91	14.90	-0.01	10	25377
12:32:39	14.90	14.91	14.91	0	20	25367
12:32:38	14.90	14.91	14.90	-0.01	1	25347
12:32:35	14.90	14.91	14.90	-0.01	2	25346
12:32:30	14.90	14.91	14.90	-0.01	19	25344
12:32:23	14.90	14.91	14.90	-0.01	1	25325
12:32:20	14.90	14.91	14.90	-0.01	19	25324
12:32:10	14.90	14.91	14.90	-0.01	19	25305
12:32:07	14.90	14.91	14.90	-0.01	1	25286
12:32:06	14.90	14.91	14.91	0	2	25285
12:32:00	14.90	14.91	14.90	-0.01	19	25283
12:32:00	14.90	14.91	14.91	0	1	25264
12:32:00	14.90	14.91	14.90	-0.01	10	25263
12:31:54	14.90	14.91	14.91	0	10	25253
12:31:51	14.90	14.91	14.90	-0.01	1	25243
12:31:50	14.90	14.91	14.90	-0.01	19	25242
12:31:48	14.90	14.91	14.90	-0.01	5	25223
12:31:48	14.90	14.91	14.91	0	5	25218
12:31:40	14.90	14.91	14.90	-0.01	19	25213
12:31:36	14.90	14.91	14.90	-0.01	1	25194
12:31:31	14.90	14.91	14.90	-0.01	19	25193
12:31:21	14.90	14.91	14.90	-0.01	1	25174
12:31:20	14.90	14.91	14.90	-0.01	19	25173
12:31:14	14.90	14.91	14.90	-0.01	10	25154
12:31:10	14.90	14.91	14.90	-0.01	19	25144
12:31:04	14.90	14.91	14.90	-0.01	1	25125
12:31:00	14.90	14.91	14.90	-0.01	19	25124
12:30:50	14.90	14.91	14.90	-0.01	19	25105
12:30:49	14.90	14.91	14.90	-0.01	1	25086
12:30:40	14.90	14.91	14.90	-0.01	19	25085
12:30:33	14.90	14.91	14.90	-0.01	1	25066
12:30:31	14.90	14.91	14.90	-0.01	19	25065
12:30:20	14.90	14.91	14.90	-0.01	19	25046
12:30:17	14.90	14.91	14.90	-0.01	1	25027
12:30:10	14.91	14.92	14.91	0	4	25026
12:30:08	14.91	14.92	14.91	0	25	25022
12:30:05	14.91	14.92	14.91	0	7	24997
12:30:05	14.91	14.92	14.92	+0.01	1	24990
12:30:02	14.91	14.92	14.91	0	1	24989
12:30:01	14.91	14.92	14.92	+0.01	1	24988
12:30:01	14.91	14.92	14.91	0	1	24987
12:30:00	14.91	14.92	14.91	0	19	24986
12:30:00	14.91	14.92	14.92	+0.01	1	24967
12:29:45	14.91	14.92	14.91	0	1	24966
12:29:36	14.91	14.92	14.91	0	1	24965
12:29:25	14.91	14.92	14.91	0	10	24964
12:29:06	14.91	14.92	14.91	0	1	24954
12:28:11	14.91	14.92	14.91	0	1	24953
12:28:11	14.90	14.91	14.91	0	59	24952
12:28:07	14.90	14.91	14.90	-0.01	14	24893
12:28:06	14.90	14.91	14.91	0	1	24879
12:27:22	14.90	14.91	14.91	0	3	24878
12:27:17	14.90	14.91	14.91	0	3	24875
12:26:33	14.90	14.91	14.91	0	2	24872
12:26:21	14.90	14.91	14.90	-0.01	1	24870
12:25:37	14.90	14.91	14.91	0	5	24869
12:25:34	14.90	14.91	14.91	0	1	24864
12:25:33	14.90	14.91	14.91	0	1	24863
12:25:32	14.90	14.91	14.91	0	1	24862
12:25:24	14.91	14.92	14.91	0	274	24861
12:25:24	14.91	14.92	14.91	0	450	24587
12:25:21	14.91	14.92	14.92	+0.01	5	24137
12:24:57	14.91	14.92	14.91	0	2	24132
12:24:21	14.91	14.92	14.91	0	15	24130
12:24:03	14.91	14.92	14.92	+0.01	1	24115
12:23:47	14.91	14.92	14.91	0	80	24114
12:23:23	14.91	14.92	14.92	+0.01	3	24034
12:23:20	14.91	14.92	14.91	0	100	24031
12:22:41	14.91	14.92	14.91	0	30	23931
12:21:49	14.91	14.92	14.91	0	10	23901
12:21:40	14.91	14.92	14.91	0	45	23891
12:21:37	14.91	14.92	14.91	0	2	23846
12:21:23	14.91	14.92	14.91	0	50	23844
12:21:18	14.91	14.92	14.91	0	1	23794
12:21:10	14.91	14.92	14.91	0	10	23793
12:20:40	14.91	14.92	14.92	+0.01	15	23783
12:20:34	14.91	14.92	14.92	+0.01	1	23768
12:20:34	14.91	14.92	14.91	0	5	23767
12:20:15	14.91	14.92	14.92	+0.01	1	23762
12:20:14	14.91	14.92	14.91	0	1	23761
12:20:12	14.91	14.92	14.91	0	6	23760
12:19:36	14.91	14.92	14.91	0	1	23754
12:19:14	14.91	14.92	14.91	0	10	23753
12:19:10	14.91	14.92	14.92	+0.01	3	23743
12:19:02	14.91	14.92	14.91	0	2	23740
12:18:34	14.91	14.92	14.91	0	1	23738
12:18:06	14.91	14.92	14.92	+0.01	1	23737
12:17:46	14.91	14.92	14.91	0	1	23736
12:17:15	14.91	14.92	14.91	0	4	23735
12:16:53	14.91	14.92	14.91	0	10	23731
12:16:37	14.91	14.92	14.91	0	7	23721
12:15:58	14.91	14.92	14.92	+0.01	3	23714
12:15:06	14.91	14.92	14.91	0	5	23711
12:14:57	14.91	14.92	14.91	0	1	23706
12:14:45	14.91	14.92	14.91	0	1	23705
12:14:39	14.91	14.92	14.91	0	15	23704
12:13:55	14.91	14.92	14.91	0	2	23689
12:13:27	14.91	14.92	14.91	0	1	23687
12:13:00	14.91	14.92	14.91	0	5	23686
12:12:51	14.91	14.92	14.92	+0.01	2	23681
12:12:19	14.91	14.92	14.91	0	2	23679
12:12:15	14.91	14.92	14.91	0	4	23677
12:12:09	14.91	14.92	14.91	0	2	23673
12:11:47	14.91	14.92	14.91	0	73	23671
12:11:13	14.91	14.92	14.91	0	5	23598
12:11:10	14.91	14.92	14.92	+0.01	1	23593
12:10:47	14.91	14.92	14.91	0	1	23592
12:10:43	14.91	14.92	14.91	0	5	23591
12:10:23	14.91	14.92	14.91	0	60	23586
12:10:00	14.91	14.92	14.91	0	29	23526
12:09:52	14.91	14.92	14.92	+0.01	15	23497
12:08:56	14.91	14.92	14.91	0	10	23482
12:08:42	14.91	14.92	14.91	0	3	23472
12:08:27	14.91	14.92	14.91	0	57	23469
12:08:24	14.91	14.92	14.91	0	5	23412
12:08:17	14.91	14.92	14.92	+0.01	2	23407
12:07:35	14.91	14.92	14.91	0	10	23405
12:07:30	14.91	14.92	14.92	+0.01	1	23395
12:07:08	14.91	14.92	14.91	0	10	23394
12:06:46	14.91	14.92	14.91	0	30	23384
12:06:15	14.91	14.92	14.92	+0.01	57	23354
12:06:12	14.91	14.92	14.92	+0.01	15	23297
12:06:10	14.91	14.92	14.91	0	1	23282
12:05:52	14.91	14.92	14.92	+0.01	5	23281
12:05:22	14.91	14.92	14.92	+0.01	3	23276
12:05:14	14.91	14.92	14.92	+0.01	1	23273
12:02:58	14.91	14.92	14.92	+0.01	2	23272
12:02:06	14.91	14.92	14.91	0	10	23270
12:02:05	14.91	14.92	14.91	0	10	23260
12:01:22	14.91	14.92	14.91	0	13	23250
12:00:52	14.91	14.92	14.91	0	1	23237
12:00:41	14.91	14.92	14.91	0	5	23236
12:00:38	14.91	14.92	14.91	0	15	23231
12:00:20	14.91	14.92	14.91	0	1	23216
11:59:57	14.91	14.92	14.92	+0.01	3	23215
11:59:30	14.91	14.92	14.91	0	20	23212
11:59:00	14.91	14.92	14.91	0	10	23192
11:58:30	14.91	14.92	14.91	0	2	23182
11:58:22	14.91	14.92	14.91	0	20	23180
11:58:18	14.91	14.92	14.92	+0.01	1	23160
11:58:05	14.91	14.92	14.91	0	1	23159
11:57:57	14.91	14.92	14.91	0	8	23158
11:57:51	14.91	14.92	14.91	0	30	23150
11:57:44	14.91	14.92	14.92	+0.01	2	23120
11:56:56	14.91	14.92	14.91	0	10	23118
11:56:21	14.91	14.92	14.92	+0.01	3	23108
11:56:11	14.91	14.92	14.91	0	48	23105
11:54:48	14.91	14.92	14.91	0	5	23057
11:52:55	14.91	14.92	14.91	0	1	23052
11:52:21	14.91	14.92	14.92	+0.01	1	23051
11:52:14	14.91	14.92	14.91	0	1	23050
11:51:37	14.91	14.92	14.92	+0.01	10	23049
11:51:14	14.91	14.92	14.92	+0.01	1	23039
11:51:14	14.91	14.92	14.91	0	10	23038
11:51:13	14.91	14.92	14.92	+0.01	1	23028
11:51:04	14.91	14.92	14.91	0	40	23027
11:50:31	14.91	14.92	14.91	0	2	22987
11:50:12	14.91	14.92	14.91	0	5	22985
11:49:53	14.91	14.92	14.91	0	4	22980
11:49:12	14.90	14.91	14.91	0	3	22976
11:49:12	14.90	14.91	14.91	0	450	22973
11:49:12	14.90	14.91	14.91	0	450	22523
11:49:12	14.90	14.91	14.91	0	450	22073
11:49:12	14.90	14.91	14.91	0	450	21623
11:49:12	14.90	14.91	14.91	0	450	21173
11:49:12	14.90	14.91	14.91	0	450	20723
11:49:12	14.90	14.91	14.91	0	450	20273
11:49:04	14.90	14.91	14.90	-0.01	3	19823
11:48:55	14.90	14.91	14.91	0	2	19820
11:48:49	14.90	14.91	14.91	0	1	19818
11:48:31	14.90	14.91	14.91	0	3	19817
11:48:29	14.90	14.91	14.90	-0.01	1	19814
11:48:06	14.90	14.91	14.90	-0.01	5	19813
11:47:33	14.90	14.91	14.90	-0.01	72	19808
11:47:31	14.90	14.91	14.90	-0.01	1	19736
11:47:22	14.90	14.91	14.90	-0.01	30	19735
11:46:25	14.90	14.91	14.91	0	1	19705
11:46:24	14.90	14.91	14.91	0	5	19704
11:45:59	14.90	14.91	14.91	0	4	19699
11:45:58	14.90	14.91	14.90	-0.01	10	19695
11:45:43	14.90	14.91	14.91	0	1	19685
11:45:00	14.90	14.91	14.91	0	1	19684
11:44:40	14.90	14.91	14.91	0	10	19683
11:44:32	14.90	14.91	14.91	0	33	19673
11:43:39	14.90	14.91	14.91	0	10	19640
11:43:31	14.90	14.91	14.90	-0.01	10	19630
11:43:16	14.90	14.91	14.90	-0.01	10	19620
11:43:01	14.90	14.91	14.90	-0.01	8	19610
11:42:29	14.90	14.91	14.91	0	1	19602
11:42:13	14.90	14.91	14.91	0	5	19601
11:42:04	14.90	14.91	14.91	0	1	19596
11:41:42	14.90	14.91	14.91	0	10	19595
11:41:16	14.90	14.91	14.90	-0.01	10	19585
11:41:11	14.90	14.91	14.90	-0.01	8	19575
11:41:03	14.90	14.91	14.90	-0.01	5	19567
11:40:52	14.90	14.91	14.90	-0.01	1	19562
11:40:50	14.90	14.91	14.91	0	2	19561
11:39:29	14.90	14.91	14.91	0	1	19559
11:39:03	14.90	14.91	14.90	-0.01	2	19558
11:38:56	14.90	14.91	14.90	-0.01	20	19556
11:38:49	14.90	14.91	14.90	-0.01	1	19536
11:38:39	14.90	14.91	14.90	-0.01	5	19535
11:37:05	14.90	14.91	14.91	0	20	19530
11:36:51	14.90	14.91	14.91	0	10	19510
11:36:46	14.90	14.91	14.91	0	10	19500
11:35:17	14.90	14.91	14.91	0	2	19490
11:35:04	14.90	14.91	14.90	-0.01	1	19488
11:34:45	14.90	14.91	14.91	0	10	19487
11:34:10	14.90	14.91	14.91	0	3	19477
11:33:54	14.90	14.91	14.91	0	1	19474
11:33:34	14.90	14.91	14.91	0	3	19473
11:33:32	14.90	14.91	14.91	0	1	19470
11:32:09	14.90	14.91	14.91	0	20	19469
11:30:01	14.90	14.91	14.91	0	1	19449
11:29:08	14.90	14.91	14.91	0	15	19448
11:29:05	14.90	14.91	14.90	-0.01	1	19433
11:29:02	14.90	14.91	14.91	0	1	19432
11:29:00	14.90	14.91	14.90	-0.01	14	19431
11:28:41	14.90	14.91	14.91	0	2	19417
11:28:19	14.90	14.91	14.90	-0.01	80	19415
11:28:09	14.90	14.91	14.90	-0.01	10	19335
11:27:46	14.90	14.91	14.90	-0.01	30	19325
11:27:42	14.90	14.91	14.90	-0.01	5	19295
11:27:30	14.90	14.91	14.91	0	20	19290
11:27:28	14.90	14.91	14.90	-0.01	20	19270
11:27:04	14.90	14.91	14.91	0	20	19250
11:26:55	14.90	14.91	14.91	0	2	19230
11:26:36	14.90	14.91	14.91	0	1	19228
11:25:47	14.90	14.91	14.91	0	50	19227
11:24:55	14.90	14.91	14.91	0	10	19177
11:24:52	14.90	14.91	14.90	-0.01	1	19167
11:24:49	14.90	14.91	14.90	-0.01	5	19166
11:24:49	14.90	14.91	14.90	-0.01	5	19161
11:24:37	14.90	14.91	14.90	-0.01	10	19156
11:24:06	14.90	14.91	14.90	-0.01	20	19146
11:24:00	14.90	14.91	14.90	-0.01	10	19126
11:23:58	14.90	14.91	14.90	-0.01	1	19116
11:23:47	14.90	14.91	14.90	-0.01	20	19115
11:23:43	14.90	14.91	14.90	-0.01	5	19095
11:23:39	14.90	14.91	14.90	-0.01	2	19090
11:23:36	14.90	14.91	14.90	-0.01	2	19088
11:23:25	14.90	14.91	14.90	-0.01	10	19086
11:22:59	14.90	14.91	14.90	-0.01	1	19076
11:22:30	14.90	14.91	14.91	0	1	19075
11:22:26	14.90	14.91	14.90	-0.01	2	19074
11:22:20	14.90	14.91	14.91	0	20	19072
11:22:18	14.90	14.91	14.90	-0.01	7	19052
11:22:00	14.90	14.91	14.90	-0.01	15	19045
11:21:55	14.90	14.91	14.90	-0.01	2	19030
11:21:46	14.90	14.91	14.90	-0.01	5	19028
11:21:20	14.90	14.91	14.90	-0.01	50	19023
11:20:54	14.90	14.91	14.90	-0.01	7	18973
11:20:40	14.90	14.91	14.90	-0.01	2	18966
11:20:39	14.90	14.91	14.91	0	1	18964
11:20:38	14.90	14.91	14.90	-0.01	40	18963
11:20:32	14.90	14.91	14.90	-0.01	20	18923
11:20:31	14.90	14.91	14.90	-0.01	5	18903
11:20:28	14.90	14.91	14.90	-0.01	4	18898
11:20:27	14.90	14.91	14.90	-0.01	25	18894
11:19:46	14.90	14.91	14.90	-0.01	5	18869
11:19:39	14.90	14.91	14.90	-0.01	10	18864
11:19:20	14.90	14.91	14.90	-0.01	5	18854
11:19:12	14.90	14.91	14.90	-0.01	4	18849
11:18:32	14.90	14.91	14.90	-0.01	59	18845
11:18:01	14.90	14.91	14.91	0	1	18786
11:16:56	14.90	14.91	14.90	-0.01	80	18785
11:16:54	14.90	14.91	14.90	-0.01	2	18705
11:16:43	14.90	14.91	14.90	-0.01	1	18703
11:16:35	14.90	14.91	14.90	-0.01	5	18702
11:16:27	14.90	14.91	14.90	-0.01	5	18697
11:16:25	14.90	14.91	14.91	0	5	18692
11:16:10	14.90	14.91	14.90	-0.01	7	18687
11:15:35	14.90	14.91	14.91	0	5	18680
11:15:02	14.90	14.91	14.91	0	10	18675
11:14:21	14.90	14.91	14.91	0	2	18665
11:14:19	14.90	14.91	14.90	-0.01	1	18663
11:13:56	14.90	14.91	14.91	0	2	18662
11:13:54	14.90	14.91	14.90	-0.01	1	18660
11:13:43	14.90	14.91	14.91	0	1	18659
11:13:31	14.90	14.91	14.90	-0.01	25	18658
11:12:53	14.90	14.91	14.90	-0.01	40	18633
11:12:33	14.90	14.91	14.91	0	2	18593
11:12:15	14.90	14.91	14.90	-0.01	15	18591
11:11:50	14.90	14.91	14.90	-0.01	4	18576
11:11:36	14.90	14.91	14.90	-0.01	10	18572
11:11:31	14.90	14.91	14.90	-0.01	26	18562
11:10:48	14.90	14.91	14.90	-0.01	1	18536
11:10:34	14.90	14.91	14.90	-0.01	2	18535
11:10:22	14.90	14.91	14.90	-0.01	160	18533
11:10:11	14.90	14.91	14.90	-0.01	4	18373
11:10:08	14.90	14.91	14.91	0	5	18369
11:08:40	14.90	14.91	14.90	-0.01	25	18364
11:08:15	14.90	14.91	14.91	0	3	18339
11:07:47	14.90	14.91	14.91	0	1	18336
11:07:38	14.90	14.91	14.91	0	1	18335
11:06:16	14.90	14.91	14.91	0	15	18334
11:06:08	14.90	14.91	14.91	0	10	18319
11:06:03	14.90	14.91	14.91	0	12	18309
11:05:56	14.90	14.91	14.90	-0.01	12	18297
11:05:38	14.90	14.91	14.91	0	20	18285
11:05:11	14.90	14.91	14.90	-0.01	1	18265
11:03:51	14.90	14.91	14.90	-0.01	20	18264
11:03:09	14.90	14.91	14.90	-0.01	30	18244
11:03:01	14.90	14.91	14.91	0	1	18214
11:02:56	14.90	14.91	14.90	-0.01	7	18213
11:02:42	14.90	14.91	14.90	-0.01	1	18206
11:02:30	14.90	14.91	14.91	0	1	18205
11:02:10	14.90	14.91	14.91	0	1	18204
11:01:50	14.90	14.91	14.91	0	1	18203
11:01:35	14.90	14.91	14.91	0	10	18202
11:01:27	14.90	14.91	14.91	0	5	18192
11:01:27	14.90	14.91	14.91	0	3	18187
11:00:57	14.90	14.91	14.91	0	270	18184
11:00:15	14.90	14.91	14.91	0	1	17914
11:00:00	14.90	14.91	14.91	0	1	17913
10:58:55	14.90	14.91	14.90	-0.01	38	17912
10:58:31	14.90	14.91	14.90	-0.01	30	17874
10:56:08	14.90	14.91	14.90	-0.01	30	17844
10:55:37	14.90	14.91	14.90	-0.01	20	17814
10:55:22	14.90	14.91	14.91	0	2	17794
10:54:58	14.90	14.91	14.90	-0.01	80	17792
10:54:54	14.90	14.91	14.91	0	1	17712
10:54:48	14.90	14.91	14.90	-0.01	20	17711
10:54:44	14.90	14.91	14.91	0	5	17691
10:54:13	14.90	14.91	14.91	0	20	17686
10:53:56	14.90	14.91	14.91	0	10	17666
10:53:49	14.90	14.91	14.91	0	1	17656
10:53:43	14.90	14.91	14.91	0	1	17655
10:53:38	14.90	14.91	14.90	-0.01	3	17654
10:53:32	14.90	14.91	14.90	-0.01	10	17651
10:52:55	14.90	14.91	14.90	-0.01	3	17641
10:52:29	14.90	14.91	14.90	-0.01	23	17638
10:51:35	14.90	14.91	14.91	0	1	17615
10:49:27	14.90	14.91	14.91	0	1	17614
10:49:20	14.90	14.91	14.91	0	1	17613
10:49:17	14.90	14.91	14.91	0	50	17612
10:49:06	14.90	14.91	14.91	0	2	17562
10:49:06	14.90	14.91	14.91	0	1	17560
10:48:58	14.90	14.91	14.91	0	1	17559
10:48:29	14.90	14.91	14.91	0	5	17558
10:48:02	14.90	14.91	14.91	0	10	17553
10:48:01	14.90	14.91	14.91	0	1	17543
10:47:11	14.90	14.91	14.90	-0.01	10	17542
10:47:01	14.90	14.91	14.90	-0.01	10	17532
10:46:08	14.90	14.91	14.90	-0.01	10	17522
10:45:24	14.90	14.91	14.91	0	2	17512
10:45:24	14.91	14.92	14.91	0	118	17510
10:45:24	14.91	14.92	14.91	0	450	17392
10:45:24	14.91	14.92	14.91	0	450	16942
10:45:18	14.91	14.92	14.91	0	2	16492
10:45:05	14.91	14.92	14.91	0	2	16490
10:44:21	14.91	14.92	14.91	0	35	16488
10:44:15	14.91	14.92	14.91	0	2	16453
10:44:14	14.91	14.92	14.91	0	30	16451
10:44:10	14.91	14.92	14.91	0	100	16421
10:43:49	14.91	14.92	14.91	0	5	16321
10:43:26	14.91	14.92	14.91	0	1	16316
10:43:19	14.91	14.92	14.91	0	36	16315
10:43:03	14.91	14.92	14.91	0	1	16279
10:42:34	14.91	14.92	14.91	0	10	16278
10:42:02	14.91	14.92	14.91	0	2	16268
10:42:01	14.91	14.92	14.92	+0.01	1	16266
10:41:52	14.91	14.92	14.91	0	30	16265
10:41:49	14.91	14.92	14.92	+0.01	10	16235
10:41:48	14.91	14.92	14.91	0	10	16225
10:41:32	14.91	14.92	14.91	0	1	16215
10:41:29	14.91	14.92	14.91	0	1	16214
10:40:52	14.91	14.92	14.91	0	20	16213
10:40:49	14.91	14.92	14.91	0	1	16193
10:40:49	14.91	14.92	14.91	0	10	16192
10:40:47	14.91	14.92	14.91	0	1	16182
10:40:44	14.91	14.92	14.91	0	10	16181
10:40:34	14.91	14.92	14.91	0	5	16171
10:39:03	14.91	14.92	14.91	0	1	16166
10:38:57	14.91	14.92	14.91	0	30	16165
10:38:49	14.91	14.92	14.91	0	1	16135
10:37:44	14.91	14.92	14.91	0	1	16134
10:37:30	14.91	14.92	14.92	+0.01	1	16133
10:37:22	14.91	14.92	14.91	0	50	16132
10:36:58	14.91	14.92	14.91	0	10	16082
10:36:50	14.91	14.92	14.91	0	6	16072
10:36:40	14.91	14.92	14.91	0	50	16066
10:36:34	14.91	14.92	14.91	0	1	16016
10:36:14	14.91	14.92	14.91	0	128	16015
10:36:05	14.91	14.92	14.92	+0.01	1	15887
10:35:59	14.91	14.92	14.91	0	30	15886
10:35:42	14.91	14.92	14.91	0	10	15856
10:35:42	14.91	14.92	14.91	0	3	15846
10:35:33	14.91	14.92	14.91	0	61	15843
10:35:30	14.91	14.92	14.91	0	1	15782
10:35:18	14.91	14.92	14.91	0	100	15781
10:35:15	14.91	14.92	14.91	0	1	15681
10:35:06	14.91	14.92	14.91	0	16	15680
10:34:52	14.91	14.92	14.91	0	2	15664
10:34:33	14.91	14.92	14.91	0	80	15662
10:33:54	14.91	14.92	14.91	0	10	15582
10:33:01	14.91	14.92	14.92	+0.01	1	15572
10:33:00	14.91	14.92	14.91	0	2	15571
10:32:55	14.91	14.92	14.91	0	1	15569
10:32:51	14.91	14.92	14.92	+0.01	1	15568
10:32:34	14.91	14.92	14.92	+0.01	2	15567
10:32:34	14.91	14.92	14.91	0	1	15565
10:32:21	14.91	14.92	14.91	0	1	15564
10:32:16	14.91	14.92	14.91	0	33	15563
10:32:11	14.91	14.92	14.91	0	20	15530
10:32:03	14.91	14.92	14.91	0	10	15510
10:31:59	14.91	14.92	14.92	+0.01	1	15500
10:31:57	14.91	14.92	14.91	0	2	15499
10:31:53	14.91	14.92	14.91	0	5	15497
10:31:48	14.91	14.92	14.91	0	40	15492
10:31:48	14.91	14.92	14.92	+0.01	3	15452
10:31:40	14.91	14.92	14.91	0	5	15449
10:31:11	14.91	14.92	14.91	0	5	15444
10:30:39	14.91	14.92	14.91	0	10	15439
10:30:36	14.91	14.92	14.92	+0.01	5	15429
10:30:23	14.91	14.92	14.92	+0.01	5	15424
10:30:01	14.91	14.92	14.92	+0.01	1	15419
10:29:33	14.91	14.92	14.91	0	20	15418
10:29:23	14.91	14.92	14.91	0	5	15398
10:29:09	14.91	14.92	14.92	+0.01	1	15393
10:29:04	14.91	14.92	14.91	0	10	15392
10:28:23	14.91	14.92	14.91	0	3	15382
10:28:22	14.91	14.92	14.91	0	307	15379
10:28:02	14.91	14.92	14.91	0	70	15072
10:27:44	14.91	14.92	14.91	0	1	15002
10:27:18	14.91	14.92	14.91	0	2	15001
10:27:09	14.91	14.92	14.91	0	499	14999
10:27:04	14.91	14.92	14.91	0	98	14500
10:27:02	14.91	14.92	14.91	0	2	14402
10:26:40	14.91	14.92	14.91	0	20	14400
10:25:52	14.91	14.92	14.91	0	2	14380
10:25:48	14.91	14.92	14.91	0	7	14378
10:25:30	14.91	14.92	14.91	0	21	14371
10:25:26	14.91	14.92	14.92	+0.01	20	14350
10:25:17	14.91	14.92	14.91	0	5	14330
10:24:17	14.91	14.92	14.91	0	10	14325
10:24:04	14.91	14.92	14.91	0	2	14315
10:23:34	14.91	14.92	14.92	+0.01	10	14313
10:23:12	14.91	14.92	14.92	+0.01	1	14303
10:22:58	14.91	14.92	14.92	+0.01	15	14302
10:22:51	14.91	14.92	14.92	+0.01	4	14287
10:22:34	14.91	14.92	14.91	0	19	14283
10:22:32	14.91	14.92	14.91	0	1	14264
10:22:30	14.91	14.92	14.91	0	1	14263
10:22:15	14.91	14.92	14.91	0	10	14262
10:22:06	14.91	14.92	14.91	0	1	14252
10:21:51	14.91	14.92	14.91	0	33	14251
10:21:40	14.91	14.92	14.91	0	5	14218
10:21:37	14.91	14.92	14.91	0	5	14213
10:21:19	14.91	14.92	14.92	+0.01	2	14208
10:21:03	14.91	14.92	14.91	0	5	14206
10:20:44	14.91	14.92	14.91	0	5	14201
10:20:10	14.91	14.92	14.91	0	1	14196
10:20:06	14.91	14.92	14.91	0	1	14195
10:19:35	14.91	14.92	14.92	+0.01	1	14194
10:19:34	14.91	14.92	14.91	0	5	14193
10:19:34	14.91	14.92	14.91	0	75	14188
10:19:12	14.91	14.92	14.91	0	1	14113
10:19:11	14.91	14.92	14.91	0	20	14112
10:19:00	14.91	14.92	14.92	+0.01	1	14092
10:18:56	14.91	14.92	14.91	0	1	14091
10:18:19	14.91	14.92	14.92	+0.01	3	14090
10:18:14	14.91	14.92	14.91	0	5	14087
10:18:14	14.91	14.92	14.91	0	1	14082
10:17:24	14.91	14.92	14.91	0	1	14081
10:17:16	14.91	14.92	14.92	+0.01	1	14080
10:17:16	14.91	14.92	14.91	0	1	14079
10:17:08	14.91	14.92	14.91	0	50	14078
10:16:57	14.91	14.92	14.91	0	7	14028
10:16:46	14.91	14.92	14.92	+0.01	5	14021
10:16:35	14.91	14.92	14.92	+0.01	1	14016
10:16:21	14.91	14.92	14.91	0	60	14015
10:16:18	14.91	14.92	14.91	0	1	13955
10:16:16	14.91	14.92	14.91	0	30	13954
10:16:12	14.91	14.92	14.91	0	4	13924
10:16:01	14.91	14.92	14.91	0	23	13920
10:16:00	14.91	14.92	14.91	0	2	13897
10:15:36	14.91	14.92	14.92	+0.01	2	13895
10:15:20	14.91	14.92	14.91	0	1	13893
10:15:07	14.91	14.92	14.91	0	12	13892
10:15:02	14.91	14.92	14.91	0	1	13880
10:15:00	14.91	14.92	14.92	+0.01	1	13879
10:14:24	14.91	14.92	14.91	0	60	13878
10:14:22	14.91	14.92	14.91	0	1	13818
10:13:51	14.91	14.92	14.91	0	19	13817
10:13:43	14.91	14.92	14.92	+0.01	2	13798
10:13:38	14.91	14.92	14.92	+0.01	5	13796
10:13:24	14.91	14.92	14.91	0	1	13791
10:13:15	14.91	14.92	14.92	+0.01	1	13790
10:13:01	14.91	14.92	14.92	+0.01	1	13789
10:12:59	14.91	14.92	14.92	+0.01	1	13788
10:12:57	14.91	14.92	14.92	+0.01	27	13787
10:12:27	14.91	14.92	14.92	+0.01	1	13760
10:12:26	14.91	14.92	14.91	0	1	13759
10:12:21	14.91	14.92	14.92	+0.01	10	13758
10:12:05	14.91	14.92	14.91	0	10	13748
10:12:05	14.91	14.92	14.92	+0.01	2	13738
10:11:56	14.91	14.92	14.91	0	2	13736
10:11:51	14.91	14.92	14.91	0	1	13734
10:11:35	14.91	14.92	14.91	0	50	13733
10:11:28	14.91	14.92	14.91	0	1	13683
10:11:01	14.91	14.92	14.91	0	10	13682
10:10:49	14.91	14.92	14.92	+0.01	30	13672
10:10:31	14.91	14.92	14.91	0	10	13642
10:10:30	14.91	14.92	14.91	0	1	13632
10:10:24	14.91	14.92	14.92	+0.01	5	13631
10:10:20	14.91	14.92	14.92	+0.01	1	13626
10:10:10	14.91	14.92	14.92	+0.01	1	13625
10:10:09	14.91	14.92	14.92	+0.01	34	13624
10:10:06	14.91	14.92	14.91	0	70	13590
10:10:06	14.91	14.92	14.92	+0.01	2	13520
10:09:32	14.91	14.92	14.91	0	1	13518
10:09:31	14.91	14.92	14.92	+0.01	5	13517
10:09:25	14.91	14.92	14.92	+0.01	10	13512
10:09:19	14.91	14.92	14.91	0	1	13502
10:09:02	14.91	14.92	14.92	+0.01	10	13501
10:08:48	14.91	14.92	14.91	0	5	13491
10:08:34	14.91	14.92	14.91	0	1	13486
10:08:29	14.91	14.92	14.92	+0.01	1	13485
10:08:10	14.91	14.92	14.92	+0.01	4	13484
10:08:05	14.91	14.92	14.92	+0.01	9	13480
10:08:00	14.91	14.92	14.91	0	1	13471
10:07:56	14.91	14.92	14.92	+0.01	3	13470
10:07:36	14.91	14.92	14.91	0	1	13467
10:07:18	14.91	14.92	14.92	+0.01	1	13466
10:07:07	14.91	14.92	14.91	0	1	13465
10:06:50	14.91	14.92	14.92	+0.01	10	13464
10:06:38	14.91	14.92	14.91	0	1	13454
10:06:22	14.91	14.92	14.92	+0.01	9	13453
10:06:16	14.91	14.92	14.92	+0.01	5	13444
10:06:07	14.91	14.92	14.91	0	50	13439
10:06:07	14.91	14.92	14.92	+0.01	9	13389
10:06:03	14.91	14.92	14.92	+0.01	10	13380
10:06:02	14.91	14.92	14.92	+0.01	42	13370
10:05:57	14.91	14.92	14.92	+0.01	1	13328
10:05:57	14.91	14.92	14.91	0	4	13327
10:05:52	14.91	14.92	14.91	0	1	13323
10:05:40	14.91	14.92	14.91	0	1	13322
10:05:22	14.91	14.92	14.92	+0.01	5	13321
10:05:16	14.91	14.92	14.91	0	1	13316
10:05:14	14.91	14.92	14.91	0	1	13315
10:05:13	14.91	14.92	14.91	0	20	13314
10:05:10	14.91	14.92	14.92	+0.01	10	13294
10:04:46	14.91	14.92	14.92	+0.01	7	13284
10:04:42	14.91	14.92	14.91	0	1	13277
10:04:32	14.91	14.92	14.91	0	1	13276
10:04:26	14.91	14.92	14.92	+0.01	1	13275
10:04:23	14.91	14.92	14.92	+0.01	1	13274
10:04:14	14.91	14.92	14.92	+0.01	32	13273
10:04:09	14.91	14.92	14.92	+0.01	5	13241
10:04:02	14.91	14.92	14.92	+0.01	33	13236
10:03:44	14.91	14.92	14.91	0	5	13203
10:03:44	14.91	14.92	14.91	0	1	13198
10:03:26	14.91	14.92	14.92	+0.01	40	13197
10:03:12	14.91	14.92	14.92	+0.01	200	13157
10:03:10	14.91	14.92	14.92	+0.01	2	12957
10:02:48	14.91	14.92	14.92	+0.01	10	12955
10:02:46	14.91	14.92	14.91	0	1	12945
10:02:45	14.91	14.92	14.92	+0.01	5	12944
10:02:39	14.91	14.92	14.92	+0.01	3	12939
10:02:20	14.91	14.92	14.92	+0.01	1	12936
10:02:04	14.91	14.92	14.91	0	1	12935
10:01:56	14.91	14.92	14.92	+0.01	10	12934
10:01:48	14.91	14.92	14.91	0	1	12924
10:01:38	14.91	14.92	14.92	+0.01	3	12923
10:01:34	14.91	14.92	14.92	+0.01	1	12920
10:01:28	14.91	14.92	14.92	+0.01	2	12919
10:01:27	14.91	14.92	14.92	+0.01	10	12917
10:01:14	14.91	14.92	14.92	+0.01	2	12907
10:01:14	14.91	14.92	14.92	+0.01	2	12905
10:01:10	14.91	14.92	14.92	+0.01	10	12903
10:00:50	14.91	14.92	14.91	0	1	12893
10:00:49	14.91	14.92	14.92	+0.01	1	12892
10:00:37	14.91	14.92	14.92	+0.01	10	12891
10:00:08	14.91	14.92	14.91	0	2	12881
10:00:00	14.91	14.92	14.92	+0.01	5	12879
09:59:52	14.91	14.92	14.91	0	1	12874
09:59:47	14.91	14.92	14.91	0	1	12873
09:59:10	14.91	14.92	14.91	0	3	12872
09:59:04	14.91	14.92	14.91	0	1	12869
09:58:57	14.91	14.92	14.91	0	1	12868
09:58:54	14.91	14.92	14.91	0	1	12867
09:58:44	14.91	14.92	14.91	0	45	12866
09:58:42	14.91	14.92	14.91	0	25	12821
09:58:42	14.91	14.92	14.92	+0.01	1	12796
09:58:32	14.91	14.92	14.92	+0.01	5	12795
09:58:18	14.91	14.92	14.91	0	10	12790
09:58:01	14.91	14.92	14.92	+0.01	1	12780
09:57:56	14.91	14.92	14.91	0	1	12779
09:57:39	14.91	14.92	14.92	+0.01	1	12778
09:57:32	14.91	14.92	14.92	+0.01	1	12777
09:57:27	14.91	14.92	14.92	+0.01	1	12776
09:57:17	14.91	14.92	14.91	0	5	12775
09:57:11	14.91	14.92	14.91	0	5	12770
09:56:58	14.91	14.92	14.91	0	1	12765
09:56:04	14.91	14.92	14.92	+0.01	5	12764
09:56:00	14.91	14.92	14.91	0	1	12759
09:55:50	14.91	14.92	14.92	+0.01	1	12758
09:55:02	14.91	14.92	14.91	0	1	12757
09:54:54	14.91	14.92	14.92	+0.01	1	12756
09:54:40	14.91	14.92	14.91	0	30	12755
09:54:27	14.91	14.92	14.92	+0.01	2	12725
09:54:26	14.91	14.92	14.92	+0.01	9	12723
09:54:12	14.91	14.92	14.91	0	3	12714
09:54:04	14.91	14.92	14.91	0	1	12711
09:53:22	14.91	14.92	14.91	0	1	12710
09:53:06	14.91	14.92	14.91	0	1	12709
09:52:58	14.91	14.92	14.92	+0.01	1	12708
09:52:51	14.91	14.92	14.91	0	60	12707
09:52:51	14.91	14.92	14.92	+0.01	1	12647
09:52:30	14.91	14.92	14.92	+0.01	1	12646
09:52:08	14.91	14.92	14.91	0	1	12645
09:51:59	14.91	14.92	14.91	0	5	12644
09:51:53	14.91	14.92	14.92	+0.01	1	12639
09:51:47	14.91	14.92	14.92	+0.01	1	12638
09:51:40	14.91	14.92	14.92	+0.01	1	12637
09:51:30	14.91	14.92	14.92	+0.01	1	12636
09:51:10	14.91	14.92	14.91	0	1	12635
09:51:01	14.91	14.92	14.91	0	15	12634
09:50:53	14.91	14.92	14.91	0	9	12619
09:50:34	14.91	14.92	14.91	0	5	12610
09:50:12	14.91	14.92	14.91	0	1	12605
09:50:07	14.91	14.92	14.92	+0.01	1	12604
09:49:41	14.91	14.92	14.91	0	18	12603
09:49:34	14.91	14.92	14.92	+0.01	220	12585
09:49:14	14.91	14.93	14.91	0	1	12365
09:48:55	14.92	14.93	14.92	+0.01	356	12364
09:48:55	14.92	14.93	14.92	+0.01	450	12008
09:48:55	14.92	14.93	14.92	+0.01	450	11558
09:48:55	14.92	14.93	14.92	+0.01	450	11108
09:48:55	14.92	14.93	14.92	+0.01	450	10658
09:48:55	14.92	14.93	14.92	+0.01	450	10208
09:48:48	14.92	14.93	14.92	+0.01	100	9758
09:48:42	14.92	14.93	14.92	+0.01	10	9658
09:48:33	14.92	14.93	14.92	+0.01	15	9648
09:48:25	14.92	14.93	14.93	+0.02	1	9633
09:48:23	14.92	14.93	14.92	+0.01	18	9632
09:48:16	14.92	14.93	14.92	+0.01	1	9614
09:48:08	14.92	14.93	14.92	+0.01	10	9613
09:47:38	14.92	14.93	14.92	+0.01	1	9603
09:47:28	14.92	14.93	14.92	+0.01	10	9602
09:47:18	14.92	14.93	14.92	+0.01	1	9592
09:47:16	14.92	14.93	14.93	+0.02	1	9591
09:46:51	14.92	14.93	14.93	+0.02	2	9590
09:46:49	14.92	14.93	14.92	+0.01	5	9588
09:46:45	14.92	14.93	14.93	+0.02	20	9583
09:46:36	14.92	14.93	14.92	+0.01	2	9563
09:46:20	14.92	14.93	14.92	+0.01	1	9561
09:45:56	14.92	14.93	14.93	+0.02	50	9560
09:45:45	14.92	14.93	14.93	+0.02	1	9510
09:45:25	14.92	14.93	14.92	+0.01	5	9509
09:45:22	14.92	14.93	14.92	+0.01	1	9504
09:45:00	14.92	14.93	14.93	+0.02	5	9503
09:44:43	14.92	14.93	14.93	+0.02	20	9498
09:44:34	14.92	14.93	14.93	+0.02	1	9478
09:44:25	14.92	14.93	14.93	+0.02	1	9477
09:44:25	14.92	14.93	14.92	+0.01	1	9476
09:44:18	14.92	14.93	14.92	+0.01	20	9475
09:44:13	14.92	14.93	14.92	+0.01	3	9455
09:44:07	14.92	14.93	14.92	+0.01	1	9452
09:44:02	14.92	14.93	14.92	+0.01	4	9451
09:43:48	14.92	14.93	14.92	+0.01	10	9447
09:43:36	14.92	14.93	14.92	+0.01	60	9437
09:43:28	14.92	14.93	14.92	+0.01	100	9377
09:43:28	14.92	14.93	14.92	+0.01	1	9277
09:43:20	14.92	14.93	14.92	+0.01	1	9276
09:43:10	14.92	14.93	14.92	+0.01	50	9275
09:43:10	14.92	14.93	14.93	+0.02	10	9225
09:43:07	14.92	14.93	14.92	+0.01	5	9215
09:43:01	14.92	14.93	14.93	+0.02	1	9210
09:42:56	14.92	14.93	14.92	+0.01	100	9209
09:42:43	14.92	14.93	14.93	+0.02	5	9109
09:42:37	14.92	14.93	14.93	+0.02	1	9104
09:42:31	14.92	14.93	14.92	+0.01	1	9103
09:42:25	14.92	14.93	14.92	+0.01	10	9102
09:42:22	14.92	14.93	14.93	+0.02	2	9092
09:42:01	14.92	14.93	14.93	+0.02	7	9090
09:42:00	14.92	14.93	14.92	+0.01	1	9083
09:41:50	14.92	14.93	14.93	+0.02	5	9082
09:41:34	14.92	14.93	14.93	+0.02	1	9077
09:41:34	14.92	14.93	14.92	+0.01	1	9076
09:41:29	14.92	14.93	14.92	+0.01	2	9075
09:41:22	14.92	14.93	14.92	+0.01	10	9073
09:41:19	14.92	14.93	14.92	+0.01	4	9063
09:41:02	14.92	14.93	14.92	+0.01	5	9059
09:40:51	14.92	14.93	14.92	+0.01	5	9054
09:40:49	14.92	14.93	14.92	+0.01	7	9049
09:40:38	14.92	14.93	14.92	+0.01	1	9042
09:40:37	14.92	14.93	14.92	+0.01	1	9041
09:40:34	14.92	14.93	14.92	+0.01	1	9040
09:40:24	14.92	14.93	14.92	+0.01	10	9039
09:40:20	14.92	14.93	14.93	+0.02	2	9029
09:40:19	14.92	14.93	14.92	+0.01	9	9027
09:40:09	14.92	14.93	14.92	+0.01	1	9018
09:40:03	14.92	14.93	14.92	+0.01	2	9017
09:39:40	14.92	14.93	14.92	+0.01	1	9015
09:39:33	14.92	14.93	14.92	+0.01	2	9014
09:39:17	14.92	14.93	14.92	+0.01	30	9012
09:38:57	14.92	14.93	14.92	+0.01	5	8982
09:38:57	14.92	14.93	14.92	+0.01	10	8977
09:38:55	14.92	14.93	14.92	+0.01	30	8967
09:38:48	14.92	14.93	14.92	+0.01	1	8937
09:38:43	14.92	14.93	14.92	+0.01	1	8936
09:38:43	14.92	14.93	14.93	+0.02	1	8935
09:38:40	14.92	14.93	14.92	+0.01	1	8934
09:38:38	14.92	14.93	14.93	+0.02	1	8933
09:38:33	14.92	14.93	14.92	+0.01	13	8932
09:38:30	14.92	14.93	14.92	+0.01	17	8919
09:38:05	14.92	14.93	14.92	+0.01	3	8902
09:38:05	14.92	14.93	14.92	+0.01	10	8899
09:37:53	14.92	14.93	14.92	+0.01	2	8889
09:37:52	14.92	14.93	14.92	+0.01	6	8887
09:37:46	14.92	14.93	14.92	+0.01	1	8881
09:37:45	14.92	14.93	14.92	+0.01	10	8880
09:37:39	14.92	14.93	14.92	+0.01	20	8870
09:37:33	14.92	14.93	14.92	+0.01	2	8850
09:37:29	14.92	14.93	14.92	+0.01	2	8848
09:37:17	14.92	14.93	14.92	+0.01	1	8846
09:36:58	14.92	14.93	14.92	+0.01	12	8845
09:36:51	14.92	14.93	14.92	+0.01	1	8833
09:36:50	14.92	14.93	14.92	+0.01	10	8832
09:36:49	14.92	14.93	14.92	+0.01	1	8822
09:36:20	14.92	14.93	14.92	+0.01	2	8821
09:35:52	14.92	14.93	14.92	+0.01	1	8819
09:35:52	14.92	14.93	14.93	+0.02	1	8818
09:35:41	14.92	14.93	14.92	+0.01	1	8817
09:35:39	14.92	14.93	14.92	+0.01	1	8816
09:35:30	14.92	14.93	14.92	+0.01	3	8815
09:35:25	14.92	14.93	14.92	+0.01	2	8812
09:35:23	14.92	14.93	14.92	+0.01	4	8810
09:35:13	14.92	14.93	14.92	+0.01	3	8806
09:35:13	14.92	14.93	14.92	+0.01	2	8803
09:35:12	14.92	14.93	14.92	+0.01	5	8801
09:35:08	14.92	14.93	14.92	+0.01	10	8796
09:34:56	14.92	14.93	14.92	+0.01	24	8786
09:34:55	14.92	14.93	14.92	+0.01	1	8762
09:34:41	14.92	14.93	14.92	+0.01	1	8761
09:34:11	14.92	14.93	14.92	+0.01	30	8760
09:33:58	14.92	14.93	14.92	+0.01	1	8730
09:33:53	14.92	14.93	14.92	+0.01	30	8729
09:33:31	14.92	14.93	14.92	+0.01	2	8699
09:33:29	14.92	14.93	14.92	+0.01	7	8697
09:33:19	14.92	14.93	14.92	+0.01	8	8690
09:33:05	14.92	14.93	14.92	+0.01	50	8682
09:33:01	14.92	14.93	14.93	+0.02	1	8632
09:33:01	14.92	14.93	14.92	+0.01	1	8631
09:32:59	14.92	14.93	14.93	+0.02	1	8630
09:32:54	14.92	14.93	14.93	+0.02	6	8629
09:32:52	14.92	14.93	14.92	+0.01	20	8623
09:32:41	14.92	14.93	14.93	+0.02	1	8603
09:32:40	14.92	14.93	14.92	+0.01	44	8602
09:32:35	14.92	14.93	14.92	+0.01	8	8558
09:32:33	14.92	14.93	14.93	+0.02	70	8550
09:32:22	14.92	14.93	14.92	+0.01	50	8480
09:32:04	14.92	14.93	14.92	+0.01	1	8430
09:32:03	14.92	14.93	14.92	+0.01	22	8429
09:31:53	14.92	14.93	14.92	+0.01	4	8407
09:31:37	14.92	14.93	14.92	+0.01	2	8403
09:31:26	14.92	14.93	14.92	+0.01	50	8401
09:31:21	14.92	14.93	14.92	+0.01	3	8351
09:31:16	14.92	14.93	14.93	+0.02	20	8348
09:31:14	14.92	14.93	14.92	+0.01	1	8328
09:31:07	14.92	14.93	14.92	+0.01	1	8327
09:31:05	14.92	14.93	14.92	+0.01	1	8326
09:31:04	14.92	14.93	14.93	+0.02	50	8325
09:31:00	14.92	14.93	14.93	+0.02	4	8275
09:30:39	14.92	14.93	14.93	+0.02	2	8271
09:30:37	14.92	14.93	14.92	+0.01	25	8269
09:30:34	14.92	14.93	14.93	+0.02	2	8244
09:30:22	14.92	14.93	14.93	+0.02	2	8242
09:30:18	14.92	14.93	14.93	+0.02	2	8240
09:30:11	14.92	14.93	14.93	+0.02	1	8238
09:30:10	14.92	14.93	14.92	+0.01	1	8237
09:30:10	14.92	14.93	14.93	+0.02	1	8236
09:30:07	14.92	14.93	14.92	+0.01	7	8235
09:30:06	14.92	14.93	14.92	+0.01	21	8228
09:30:00	14.92	14.93	14.93	+0.02	1	8207
09:29:56	14.92	14.93	14.92	+0.01	7	8206
09:29:53	14.92	14.93	14.92	+0.01	3	8199
09:29:51	14.92	14.93	14.92	+0.01	5	8196
09:29:43	14.92	14.93	14.92	+0.01	7	8191
09:29:23	14.92	14.93	14.92	+0.01	10	8184
09:28:56	14.92	14.93	14.92	+0.01	10	8174
09:28:25	14.92	14.93	14.92	+0.01	10	8164
09:28:22	14.92	14.93	14.92	+0.01	5	8154
09:28:15	14.92	14.93	14.92	+0.01	200	8149
09:28:12	14.92	14.93	14.92	+0.01	7	7949
09:28:01	14.92	14.93	14.93	+0.02	1	7942
09:27:52	14.92	14.93	14.92	+0.01	7	7941
09:27:28	14.92	14.93	14.92	+0.01	40	7934
09:27:14	14.92	14.93	14.92	+0.01	1	7894
09:27:09	14.92	14.93	14.92	+0.01	100	7893
09:26:47	14.92	14.93	14.92	+0.01	33	7793
09:26:36	14.92	14.93	14.92	+0.01	5	7760
09:26:36	14.92	14.93	14.92	+0.01	1	7755
09:25:55	14.92	14.93	14.92	+0.01	6	7754
09:25:52	14.92	14.93	14.92	+0.01	20	7748
09:25:50	14.92	14.93	14.92	+0.01	5	7728
09:25:45	14.92	14.93	14.93	+0.02	1	7723
09:25:39	14.92	14.93	14.92	+0.01	1	7722
09:25:38	14.91	14.92	14.92	+0.01	36	7721
09:25:38	14.91	14.92	14.92	+0.01	400	7685
09:24:59	14.91	14.92	14.92	+0.01	10	7285
09:24:57	14.91	14.92	14.92	+0.01	1	7275
09:24:49	14.91	14.92	14.92	+0.01	2	7274
09:24:39	14.91	14.92	14.92	+0.01	17	7272
09:24:32	14.91	14.92	14.92	+0.01	10	7255
09:24:23	14.91	14.92	14.91	0	2	7245
09:24:16	14.91	14.92	14.92	+0.01	10	7243
09:24:12	14.91	14.92	14.92	+0.01	5	7233
09:24:04	14.91	14.92	14.92	+0.01	10	7228
09:23:45	14.91	14.92	14.92	+0.01	1	7218
09:23:44	14.91	14.92	14.92	+0.01	9	7217
09:23:43	14.91	14.92	14.91	0	3	7208
09:23:41	14.91	14.92	14.91	0	25	7205
09:23:17	14.91	14.92	14.92	+0.01	2	7180
09:23:17	14.91	14.92	14.92	+0.01	499	7178
09:23:17	14.91	14.92	14.92	+0.01	499	6679
09:22:54	14.91	14.92	14.91	0	105	6180
09:22:53	14.91	14.92	14.92	+0.01	20	6075
09:22:32	14.91	14.92	14.91	0	10	6055
09:22:18	14.91	14.92	14.91	0	10	6045
09:21:58	14.91	14.92	14.92	+0.01	3	6035
09:21:54	14.91	14.92	14.92	+0.01	4	6032
09:21:46	14.91	14.92	14.92	+0.01	10	6028
09:21:41	14.91	14.92	14.91	0	11	6018
09:21:38	14.91	14.92	14.91	0	3	6007
09:21:35	14.91	14.92	14.92	+0.01	10	6004
09:20:48	14.91	14.92	14.92	+0.01	6	5994
09:20:28	14.91	14.92	14.91	0	5	5988
09:20:21	14.91	14.92	14.92	+0.01	30	5983
09:20:20	14.91	14.92	14.91	0	2	5953
09:19:54	14.91	14.92	14.91	0	50	5951
09:19:53	14.91	14.92	14.92	+0.01	1	5901
09:19:50	14.91	14.92	14.92	+0.01	5	5900
09:19:49	14.91	14.92	14.92	+0.01	1	5895
09:19:22	14.91	14.92	14.92	+0.01	100	5894
09:19:20	14.91	14.92	14.92	+0.01	100	5794
09:19:19	14.91	14.92	14.92	+0.01	7	5694
09:19:19	14.91	14.92	14.92	+0.01	1	5687
09:19:05	14.91	14.92	14.92	+0.01	3	5686
09:18:53	14.91	14.92	14.92	+0.01	3	5683
09:18:52	14.91	14.92	14.92	+0.01	20	5680
09:18:47	14.91	14.92	14.92	+0.01	1	5660
09:18:40	14.91	14.92	14.91	0	38	5659
09:18:29	14.91	14.92	14.92	+0.01	3	5621
09:18:24	14.91	14.92	14.91	0	25	5618
09:18:17	14.91	14.92	14.92	+0.01	5	5593
09:18:12	14.91	14.92	14.91	0	20	5588
09:18:04	14.91	14.92	14.91	0	22	5568
09:17:40	14.91	14.92	14.91	0	1	5546
09:17:33	14.91	14.92	14.92	+0.01	1	5545
09:17:05	14.91	14.92	14.92	+0.01	16	5544
09:17:05	14.91	14.92	14.91	0	7	5528
09:16:56	14.91	14.92	14.91	0	20	5521
09:16:30	14.91	14.92	14.91	0	3	5501
09:16:23	14.91	14.92	14.91	0	3	5498
09:16:17	14.91	14.92	14.91	0	1	5495
09:16:12	14.91	14.92	14.91	0	10	5494
09:16:08	14.91	14.92	14.91	0	1	5484
09:15:56	14.91	14.92	14.91	0	200	5483
09:15:55	14.91	14.92	14.92	+0.01	2	5283
09:15:49	14.91	14.92	14.91	0	1	5281
09:15:35	14.91	14.92	14.91	0	16	5280
09:15:35	14.91	14.92	14.91	0	3	5264
09:15:34	14.91	14.92	14.91	0	20	5261
09:15:32	14.91	14.92	14.92	+0.01	12	5241
09:15:17	14.91	14.92	14.92	+0.01	13	5229
09:15:12	14.91	14.92	14.92	+0.01	60	5216
09:14:52	14.91	14.92	14.92	+0.01	9	5156
09:14:48	14.91	14.92	14.91	0	10	5147
09:14:47	14.91	14.92	14.92	+0.01	5	5137
09:14:35	14.91	14.92	14.92	+0.01	138	5132
09:14:28	14.91	14.92	14.92	+0.01	10	4994
09:14:13	14.91	14.92	14.92	+0.01	2	4984
09:14:07	14.91	14.92	14.92	+0.01	20	4982
09:14:03	14.91	14.92	14.92	+0.01	1	4962
09:13:47	14.91	14.92	14.91	0	10	4961
09:13:41	14.91	14.92	14.91	0	1	4951
09:13:40	14.91	14.92	14.91	0	3	4950
09:13:29	14.91	14.92	14.91	0	10	4947
09:13:13	14.91	14.92	14.92	+0.01	1	4937
09:13:10	14.91	14.92	14.92	+0.01	2	4936
09:13:10	14.91	14.92	14.92	+0.01	499	4934
09:13:10	14.91	14.92	14.92	+0.01	499	4435
09:13:05	14.91	14.92	14.92	+0.01	17	3936
09:13:01	14.91	14.92	14.92	+0.01	1	3919
09:12:56	14.91	14.92	14.91	0	300	3918
09:12:53	14.91	14.92	14.92	+0.01	1	3618
09:12:50	14.91	14.92	14.91	0	2	3617
09:12:47	14.91	14.92	14.92	+0.01	1	3615
09:12:45	14.91	14.92	14.91	0	350	3614
09:12:32	14.91	14.92	14.91	0	350	3264
09:12:31	14.91	14.92	14.91	0	161	2914
09:12:24	14.91	14.92	14.92	+0.01	1	2753
09:12:21	14.91	14.92	14.92	+0.01	10	2752
09:12:10	14.91	14.92	14.91	0	15	2742
09:12:09	14.91	14.92	14.91	0	3	2727
09:12:04	14.91	14.92	14.91	0	5	2724
09:12:04	14.91	14.92	14.91	0	1	2719
09:11:46	14.91	14.92	14.91	0	198	2718
09:11:06	14.91	14.92	14.91	0	10	2520
09:10:58	14.91	14.92	14.91	0	21	2510
09:10:52	14.91	14.92	14.91	0	431	2489
09:10:47	14.91	14.92	14.91	0	110	2058
09:09:46	14.91	14.92	14.91	0	37	1948
09:09:46	14.91	14.92	14.92	+0.01	13	1911
09:09:42	14.91	14.92	14.91	0	10	1898
09:09:33	14.91	14.92	14.91	0	20	1888
09:09:30	14.91	14.92	14.92	+0.01	20	1868
09:09:27	14.91	14.92	14.91	0	220	1848
09:09:27	14.91	14.92	14.91	0	20	1628
09:09:18	14.91	14.92	14.91	0	300	1608
09:09:16	14.91	14.92	14.91	0	161	1308
09:09:11	14.91	14.92	14.92	+0.01	1	1147
09:09:09	14.91	14.92	14.92	+0.01	20	1146
09:09:03	14.91	14.92	14.92	+0.01	5	1126
09:08:26	14.91	14.92	14.92	+0.01	20	1121
09:08:22	14.91	14.92	14.92	+0.01	10	1101
09:08:17	14.91	14.92	14.92	+0.01	5	1091
09:08:17	14.91	14.92	14.91	0	5	1086
09:08:04	14.91	14.92	14.92	+0.01	2	1081
09:07:57	14.91	14.92	14.92	+0.01	2	1079
09:07:24	14.91	14.92	14.92	+0.01	3	1077
09:07:12	14.91	14.92	14.92	+0.01	20	1074
09:06:56	14.91	14.92	14.92	+0.01	1	1054
09:06:42	14.91	14.92	14.91	0	100	1053
09:06:26	14.91	14.92	14.92	+0.01	10	953
09:06:25	14.91	14.92	14.91	0	5	943
09:06:23	14.91	14.92	14.91	0	14	938
09:06:14	14.91	14.92	14.91	0	1	924
09:05:58	14.91	14.92	14.91	0	3	923
09:05:49	14.91	14.92	14.92	+0.01	2	920
09:05:36	14.91	14.92	14.92	+0.01	10	918
09:05:36	14.91	14.92	14.92	+0.01	4	908
09:05:30	14.91	14.92	14.92	+0.01	5	904
09:05:15	14.91	14.92	14.92	+0.01	50	899
09:04:57	14.91	14.92	14.92	+0.01	1	849
09:04:43	14.91	14.92	14.91	0	10	848
09:03:55	14.92	14.93	14.92	+0.01	55	838
09:03:54	14.92	14.93	14.92	+0.01	44	783
09:03:46	14.92	14.93	14.92	+0.01	10	739
09:03:43	14.92	14.93	14.93	+0.02	5	729
09:03:41	14.92	14.93	14.92	+0.01	4	724
09:03:26	14.92	14.93	14.92	+0.01	3	720
09:03:24	14.92	14.93	14.92	+0.01	1	717
09:03:14	14.92	14.93	14.92	+0.01	10	716
09:03:12	14.92	14.93	14.92	+0.01	1	706
09:03:05	14.92	14.93	14.92	+0.01	2	705
09:03:02	14.92	14.93	14.92	+0.01	15	703
09:03:02	14.92	14.93	14.92	+0.01	23	688
09:02:43	14.92	14.93	14.92	+0.01	33	665
09:02:37	14.92	14.93	14.92	+0.01	5	632
09:02:28	14.92	14.93	14.92	+0.01	1	627
09:02:18	14.92	14.93	14.92	+0.01	1	626
09:02:16	14.91	14.92	14.92	+0.01	39	625
09:02:09	14.92	14.93	14.92	+0.01	221	586
09:02:05	14.92	14.93	14.92	+0.01	11	365
09:02:01	14.92	14.93	14.93	+0.02	4	354
09:02:00	14.92	14.93	14.92	+0.01	10	350
09:01:57	14.92	14.93	14.92	+0.01	56	340
09:01:57	14.92	14.93	14.93	+0.02	14	284
09:01:43	14.92	14.93	14.92	+0.01	15	270
09:01:38	14.92	14.93	14.92	+0.01	4	255
09:01:38	14.92	14.93	14.93	+0.02	4	251
09:01:38	14.92	14.93	14.92	+0.01	1	247
09:01:31	14.92	14.93	14.93	+0.02	50	246
09:00:35	14.93	14.94	14.93	+0.02	1	196
09:00:34	14.93	14.94	14.93	+0.02	45	195
09:00:27	14.92	14.93	14.93	+0.02	5	150
09:00:02	14.92	14.93	14.93	+0.02	1	145
09:00:01	--	--	14.93	+0.02	144	144

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

AirTag (2ND GENERATION) 4 PACK

全家3000元虛擬禮物卡

麥當勞薯條(中)即享券

【Hermes 愛馬仕】大地男性淡香水 100ml

Samsung Galaxy A56 5G (12G/256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 1000點虛擬點數卡

App Store Card $ 1000 - 數位序號

Insta360 Luna Ultra 標準套裝東城代理商公司貨

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

麥當勞大麥克好禮即享券

PChome 購物儲值10,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

台積電中科新廠一期廠房市府...

社群平台停權災情　數發部：近9...

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

‧2026陸家嘴論壇中國央行推6項...
‧台積電先進晶片產能吃緊　傳三...
‧能源成本居高不下　美5月零售銷...

加密貨幣

比特幣BTC	64390.23	-1,899.23	-2.87%
以太幣ETH	1746.16	-48.78	-2.72%
瑞波幣XRP	1.19	-0.05	-3.89%
比特幣現金BCH	212.42	-12.13	-5.40%
萊特幣LTC	44.96	-0.84	-1.84%
卡達幣ADA	0.166835	-0.01	-6.57%
波場幣TRX	0.321184	0.00	0.85%
恆星幣XLM	0.229475	0.02	7.32%

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。