最新奇偶首季獲利年增159% 晶睿前4月營收年減35%熱門[公告] 康霈*:本公司董事會決議發行113年度限制員工權利新股

更新報價

統一台灣高息動能 (00939) ETF 上市

14.37 ▲－－－－ 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	14,675	14.37	144	14.38	241	14.38	14.42	14.29	14.37

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	14.37	14.38	14.37	0	12	14675
13:30:00	14.37	14.38	14.37	0	256	14663
13:24:53	14.36	14.37	14.37	0	1	14407
13:24:53	14.36	14.37	14.37	0	1	14406
13:24:48	14.36	14.37	14.36	-0.01	10	14405
13:24:36	14.36	14.37	14.37	0	1	14395
13:24:32	14.36	14.37	14.37	0	5	14394
13:24:30	14.36	14.37	14.37	0	50	14389
13:24:20	14.36	14.37	14.36	-0.01	1	14339
13:24:16	14.36	14.37	14.37	0	1	14338
13:24:13	14.36	14.37	14.37	0	10	14337
13:24:01	14.36	14.37	14.36	-0.01	1	14327
13:23:51	14.36	14.37	14.37	0	1	14326
13:23:40	14.36	14.37	14.37	0	2	14325
13:23:33	14.36	14.37	14.36	-0.01	18	14323
13:23:25	14.36	14.37	14.36	-0.01	5	14305
13:22:32	14.36	14.37	14.37	0	1	14300
13:22:28	14.36	14.37	14.36	-0.01	20	14299
13:22:24	14.36	14.37	14.37	0	1	14279
13:22:21	14.36	14.37	14.36	-0.01	2	14278
13:22:17	14.36	14.37	14.37	0	1	14276
13:22:08	14.36	14.37	14.36	-0.01	1	14275
13:22:03	14.36	14.37	14.36	-0.01	1	14274
13:22:03	14.36	14.37	14.36	-0.01	3	14273
13:21:52	14.36	14.37	14.36	-0.01	1	14270
13:21:47	14.36	14.37	14.36	-0.01	6	14269
13:21:43	14.36	14.37	14.37	0	1	14263
13:21:34	14.36	14.37	14.37	0	1	14262
13:21:18	14.36	14.37	14.37	0	50	14261
13:20:48	14.36	14.37	14.36	-0.01	8	14211
13:20:32	14.36	14.37	14.36	-0.01	2	14203
13:20:32	14.36	14.37	14.36	-0.01	5	14201
13:20:17	14.36	14.37	14.36	-0.01	2	14196
13:20:16	14.36	14.37	14.36	-0.01	5	14194
13:20:03	14.36	14.37	14.36	-0.01	2	14189
13:19:46	14.36	14.37	14.36	-0.01	1	14187
13:19:18	14.36	14.37	14.36	-0.01	2	14186
13:18:49	14.36	14.37	14.37	0	1	14184
13:18:47	14.36	14.37	14.36	-0.01	4	14183
13:18:35	14.36	14.37	14.36	-0.01	1	14179
13:18:31	14.36	14.37	14.36	-0.01	10	14178
13:18:30	14.36	14.37	14.36	-0.01	5	14168
13:18:25	14.36	14.37	14.36	-0.01	5	14163
13:18:24	14.36	14.37	14.36	-0.01	20	14158
13:18:23	14.36	14.37	14.36	-0.01	2	14138
13:18:23	14.36	14.37	14.36	-0.01	1	14136
13:18:04	14.36	14.37	14.36	-0.01	13	14135
13:18:00	14.36	14.37	14.36	-0.01	5	14122
13:17:54	14.36	14.37	14.36	-0.01	1	14117
13:17:49	14.36	14.37	14.37	0	1	14116
13:17:43	14.36	14.37	14.36	-0.01	1	14115
13:17:38	14.36	14.37	14.36	-0.01	2	14114
13:17:05	14.36	14.37	14.36	-0.01	5	14112
13:17:04	14.36	14.37	14.36	-0.01	20	14107
13:16:48	14.36	14.37	14.36	-0.01	48	14087
13:16:32	14.36	14.37	14.36	-0.01	1	14039
13:16:27	14.36	14.37	14.36	-0.01	12	14038
13:16:16	14.36	14.37	14.37	0	6	14026
13:16:15	14.36	14.37	14.36	-0.01	36	14020
13:16:14	14.36	14.37	14.36	-0.01	1	13984
13:15:57	14.36	14.37	14.36	-0.01	48	13983
13:15:55	14.36	14.37	14.36	-0.01	4	13935
13:15:51	14.36	14.37	14.37	0	1	13931
13:15:44	14.36	14.37	14.36	-0.01	1	13930
13:15:40	14.36	14.37	14.36	-0.01	3	13929
13:15:39	14.36	14.37	14.36	-0.01	20	13926
13:15:30	14.36	14.37	14.37	0	2	13906
13:15:27	14.36	14.37	14.36	-0.01	1	13904
13:15:18	14.36	14.37	14.37	0	3	13903
13:15:14	14.36	14.37	14.37	0	1	13900
13:15:05	14.36	14.37	14.36	-0.01	2	13899
13:15:00	14.36	14.37	14.37	0	1	13897
13:14:46	14.36	14.37	14.36	-0.01	1	13896
13:14:36	14.36	14.37	14.36	-0.01	1	13895
13:14:34	14.36	14.37	14.37	0	2	13894
13:14:13	14.36	14.37	14.36	-0.01	4	13892
13:14:04	14.36	14.37	14.37	0	10	13888
13:13:58	14.36	14.37	14.36	-0.01	2	13878
13:13:39	14.36	14.37	14.36	-0.01	1	13876
13:13:26	14.36	14.37	14.36	-0.01	3	13875
13:12:41	14.36	14.37	14.36	-0.01	1	13872
13:12:37	14.36	14.37	14.36	-0.01	2	13871
13:12:22	14.36	14.37	14.37	0	5	13869
13:12:01	14.36	14.37	14.37	0	1	13864
13:11:48	14.36	14.37	14.37	0	1	13863
13:11:43	14.36	14.37	14.37	0	1	13862
13:11:37	14.36	14.37	14.37	0	5	13861
13:11:22	14.36	14.37	14.37	0	1	13856
13:11:19	14.36	14.37	14.36	-0.01	1	13855
13:11:15	14.36	14.37	14.37	0	1	13854
13:11:08	14.36	14.37	14.37	0	20	13853
13:11:03	14.36	14.37	14.37	0	2	13833
13:10:52	14.36	14.37	14.37	0	1	13831
13:10:47	14.36	14.37	14.37	0	2	13830
13:10:45	14.36	14.37	14.37	0	1	13828
13:09:47	14.36	14.37	14.37	0	8	13827
13:09:47	14.37	14.38	14.37	0	53	13819
13:09:14	14.37	14.38	14.37	0	6	13766
13:09:12	14.37	14.38	14.37	0	10	13760
13:09:00	14.37	14.38	14.37	0	1	13750
13:08:54	14.37	14.38	14.37	0	4	13749
13:08:54	14.37	14.38	14.38	+0.01	1	13745
13:08:30	14.37	14.38	14.37	0	2	13744
13:08:11	14.37	14.38	14.38	+0.01	1	13742
13:08:09	14.37	14.38	14.37	0	1	13741
13:07:46	14.37	14.38	14.37	0	2	13740
13:07:45	14.37	14.38	14.37	0	19	13738
13:07:41	14.37	14.38	14.38	+0.01	5	13719
13:07:10	14.37	14.38	14.37	0	8	13714
13:07:10	14.37	14.38	14.38	+0.01	1	13706
13:07:08	14.37	14.38	14.37	0	1	13705
13:07:08	14.37	14.38	14.37	0	15	13704
13:06:57	14.37	14.38	14.37	0	1	13689
13:06:25	14.37	14.38	14.37	0	1	13688
13:06:18	14.37	14.38	14.37	0	10	13687
13:06:16	14.37	14.38	14.37	0	1	13677
13:06:04	14.37	14.38	14.37	0	1	13676
13:05:47	14.37	14.38	14.37	0	5	13675
13:05:22	14.37	14.38	14.38	+0.01	2	13670
13:05:06	14.37	14.38	14.38	+0.01	1	13668
13:05:00	14.37	14.38	14.37	0	3	13667
13:04:54	14.37	14.38	14.37	0	1	13664
13:03:55	14.37	14.38	14.37	0	1	13663
13:03:38	14.37	14.38	14.37	0	2	13662
13:03:35	14.37	14.38	14.38	+0.01	1	13660
13:03:15	14.37	14.38	14.37	0	3	13659
13:03:13	14.37	14.38	14.37	0	1	13656
13:03:09	14.37	14.38	14.37	0	1	13655
13:02:55	14.37	14.38	14.37	0	1	13654
13:02:48	14.37	14.38	14.37	0	5	13653
13:02:15	14.37	14.38	14.37	0	2	13648
13:02:00	14.37	14.38	14.38	+0.01	2	13646
13:02:00	14.37	14.38	14.37	0	5	13644
13:01:55	14.37	14.38	14.37	0	1	13639
13:01:41	14.37	14.38	14.37	0	2	13638
13:01:35	14.37	14.38	14.37	0	1	13636
13:01:31	14.37	14.38	14.37	0	1	13635
13:01:12	14.37	14.38	14.37	0	2	13634
13:01:10	14.37	14.38	14.38	+0.01	1	13632
13:00:56	14.37	14.38	14.38	+0.01	2	13631
13:00:17	14.37	14.38	14.38	+0.01	4	13629
12:59:57	14.36	14.37	14.37	0	9	13625
12:59:49	14.36	14.37	14.37	0	1	13616
12:59:37	14.36	14.37	14.37	0	1	13615
12:59:32	14.37	14.38	14.37	0	35	13614
12:58:41	14.37	14.38	14.37	0	5	13579
12:58:14	14.37	14.38	14.37	0	1	13574
12:57:10	14.37	14.38	14.38	+0.01	3	13573
12:57:05	14.37	14.38	14.38	+0.01	1	13570
12:56:43	14.37	14.38	14.38	+0.01	5	13569
12:56:32	14.37	14.38	14.37	0	3	13564
12:56:31	14.37	14.38	14.38	+0.01	6	13561
12:56:27	14.37	14.38	14.38	+0.01	2	13555
12:56:15	14.37	14.38	14.38	+0.01	1	13553
12:55:17	14.36	14.38	14.38	+0.01	1	13552
12:55:01	14.36	14.37	14.37	0	16	13551
12:54:50	14.36	14.37	14.37	0	2	13535
12:54:47	14.36	14.37	14.36	-0.01	5	13533
12:54:40	14.36	14.37	14.37	0	1	13528
12:54:34	14.36	14.37	14.37	0	1	13527
12:54:30	14.36	14.37	14.37	0	8	13526
12:54:22	14.36	14.37	14.37	0	1	13518
12:54:22	14.36	14.37	14.37	0	33	13517
12:54:07	14.36	14.37	14.37	0	1	13484
12:54:04	14.36	14.37	14.37	0	1	13483
12:54:03	14.36	14.37	14.37	0	5	13482
12:54:02	14.36	14.37	14.37	0	1	13477
12:53:59	14.36	14.37	14.37	0	2	13476
12:53:55	14.36	14.37	14.37	0	1	13474
12:53:42	14.36	14.37	14.37	0	1	13473
12:53:32	14.36	14.37	14.37	0	2	13472
12:53:31	14.36	14.37	14.37	0	1	13470
12:52:42	14.36	14.37	14.37	0	2	13469
12:52:34	14.36	14.37	14.37	0	3	13467
12:52:31	14.36	14.37	14.37	0	5	13464
12:52:02	14.36	14.37	14.37	0	1	13459
12:51:47	14.36	14.37	14.37	0	1	13458
12:50:57	14.36	14.37	14.37	0	2	13457
12:50:40	14.36	14.37	14.37	0	1	13455
12:50:34	14.36	14.37	14.36	-0.01	1	13454
12:50:24	14.36	14.37	14.37	0	3	13453
12:50:20	14.36	14.37	14.36	-0.01	5	13450
12:50:13	14.36	14.37	14.36	-0.01	1	13445
12:49:52	14.36	14.37	14.36	-0.01	20	13444
12:49:51	14.36	14.37	14.36	-0.01	1	13424
12:49:45	14.36	14.37	14.36	-0.01	1	13423
12:49:20	14.36	14.37	14.36	-0.01	10	13422
12:49:01	14.36	14.37	14.36	-0.01	3	13412
12:48:54	14.36	14.37	14.36	-0.01	1	13409
12:48:28	14.36	14.37	14.36	-0.01	1	13408
12:48:24	14.36	14.37	14.36	-0.01	2	13407
12:47:11	14.36	14.37	14.36	-0.01	15	13405
12:47:11	14.36	14.37	14.37	0	1	13390
12:46:54	14.36	14.37	14.37	0	1	13389
12:46:08	14.36	14.37	14.37	0	1	13388
12:46:01	14.36	14.37	14.37	0	1	13387
12:45:52	14.36	14.37	14.37	0	5	13386
12:45:46	14.36	14.37	14.37	0	1	13381
12:45:31	14.36	14.37	14.37	0	1	13380
12:45:19	14.36	14.37	14.36	-0.01	1	13379
12:45:19	14.36	14.37	14.37	0	1	13378
12:45:18	14.36	14.37	14.37	0	1	13377
12:45:17	14.36	14.37	14.37	0	1	13376
12:45:16	14.36	14.37	14.36	-0.01	3	13375
12:45:07	14.36	14.37	14.37	0	1	13372
12:45:05	14.36	14.37	14.37	0	10	13371
12:45:01	14.37	14.38	14.37	0	67	13361
12:44:55	14.37	14.38	14.37	0	20	13294
12:44:45	14.37	14.38	14.37	0	1	13274
12:44:44	14.37	14.38	14.37	0	2	13273
12:44:24	14.37	14.38	14.37	0	2	13271
12:44:13	14.37	14.38	14.37	0	4	13269
12:44:03	14.37	14.38	14.37	0	1	13265
12:43:59	14.37	14.38	14.37	0	1	13264
12:43:47	14.37	14.38	14.37	0	100	13263
12:43:47	14.37	14.38	14.38	+0.01	4	13163
12:43:40	14.37	14.38	14.37	0	21	13159
12:43:25	14.37	14.38	14.38	+0.01	1	13138
12:42:45	14.37	14.38	14.38	+0.01	1	13137
12:42:42	14.37	14.38	14.38	+0.01	1	13136
12:42:29	14.37	14.38	14.38	+0.01	1	13135
12:42:09	14.37	14.38	14.37	0	3	13134
12:42:08	14.37	14.38	14.38	+0.01	2	13131
12:41:39	14.37	14.38	14.38	+0.01	5	13129
12:41:33	14.37	14.38	14.37	0	10	13124
12:41:25	14.37	14.38	14.38	+0.01	2	13114
12:40:17	14.38	14.39	14.38	+0.01	11	13112
12:40:07	14.38	14.39	14.39	+0.02	1	13101
12:39:43	14.38	14.39	14.39	+0.02	1	13100
12:39:39	14.38	14.39	14.39	+0.02	1	13099
12:39:39	14.38	14.39	14.39	+0.02	10	13098
12:39:37	14.38	14.39	14.39	+0.02	1	13088
12:39:18	14.38	14.39	14.39	+0.02	1	13087
12:39:10	14.38	14.39	14.39	+0.02	1	13086
12:39:08	14.38	14.39	14.39	+0.02	1	13085
12:39:05	14.38	14.39	14.39	+0.02	1	13084
12:39:01	14.38	14.39	14.39	+0.02	1	13083
12:38:59	14.38	14.39	14.39	+0.02	1	13082
12:38:55	14.38	14.39	14.38	+0.01	1	13081
12:38:31	14.37	14.38	14.38	+0.01	1	13080
12:38:27	14.37	14.38	14.38	+0.01	1	13079
12:38:22	14.38	14.39	14.38	+0.01	1	13078
12:38:16	14.37	14.38	14.38	+0.01	3	13077
12:38:12	14.38	14.39	14.38	+0.01	1	13074
12:38:01	14.38	14.39	14.38	+0.01	9	13073
12:37:53	14.38	14.39	14.38	+0.01	3	13064
12:37:52	14.38	14.39	14.39	+0.02	1	13061
12:37:42	14.38	14.39	14.38	+0.01	10	13060
12:37:40	14.38	14.39	14.39	+0.02	2	13050
12:37:30	14.38	14.39	14.39	+0.02	1	13048
12:37:23	14.38	14.39	14.38	+0.01	4	13047
12:36:55	14.38	14.39	14.38	+0.01	6	13043
12:36:45	14.38	14.39	14.39	+0.02	10	13037
12:36:40	14.38	14.39	14.38	+0.01	4	13027
12:36:35	14.38	14.39	14.39	+0.02	1	13023
12:36:28	14.38	14.39	14.39	+0.02	2	13022
12:35:51	14.38	14.39	14.39	+0.02	10	13020
12:35:40	14.38	14.39	14.39	+0.02	5	13010
12:35:16	14.38	14.39	14.39	+0.02	5	13005
12:34:56	14.38	14.39	14.38	+0.01	2	13000
12:34:33	14.38	14.39	14.39	+0.02	10	12998
12:34:00	14.38	14.39	14.38	+0.01	1	12988
12:33:56	14.38	14.39	14.38	+0.01	7	12987
12:33:24	14.38	14.39	14.39	+0.02	1	12980
12:33:22	14.38	14.39	14.39	+0.02	2	12979
12:33:02	14.38	14.39	14.39	+0.02	1	12977
12:33:01	14.38	14.39	14.39	+0.02	2	12976
12:32:55	14.38	14.39	14.38	+0.01	2	12974
12:32:54	14.38	14.39	14.39	+0.02	7	12972
12:32:49	14.38	14.39	14.39	+0.02	7	12965
12:32:32	14.38	14.39	14.39	+0.02	1	12958
12:32:32	14.38	14.39	14.38	+0.01	5	12957
12:32:15	14.38	14.39	14.38	+0.01	4	12952
12:32:13	14.38	14.39	14.39	+0.02	1	12948
12:31:22	14.38	14.39	14.39	+0.02	6	12947
12:31:21	14.37	14.38	14.38	+0.01	32	12941
12:31:17	14.37	14.38	14.38	+0.01	3	12909
12:31:16	14.37	14.38	14.38	+0.01	1	12906
12:31:12	14.37	14.38	14.38	+0.01	50	12905
12:30:43	14.37	14.38	14.37	0	1	12855
12:30:33	14.37	14.38	14.38	+0.01	1	12854
12:30:26	14.37	14.38	14.38	+0.01	20	12853
12:30:26	14.37	14.38	14.38	+0.01	1	12833
12:30:22	14.37	14.38	14.38	+0.01	3	12832
12:30:14	14.37	14.38	14.38	+0.01	10	12829
12:30:07	14.37	14.38	14.38	+0.01	1	12819
12:29:11	14.37	14.38	14.38	+0.01	1	12818
12:28:48	14.37	14.38	14.38	+0.01	1	12817
12:28:46	14.37	14.38	14.37	0	3	12816
12:28:36	14.37	14.38	14.37	0	1	12813
12:27:53	14.37	14.38	14.37	0	15	12812
12:27:42	14.37	14.38	14.38	+0.01	1	12797
12:27:26	14.37	14.38	14.38	+0.01	1	12796
12:27:18	14.37	14.38	14.38	+0.01	5	12795
12:26:57	14.37	14.38	14.38	+0.01	2	12790
12:26:46	14.37	14.38	14.38	+0.01	1	12788
12:26:45	14.37	14.38	14.38	+0.01	1	12787
12:26:34	14.37	14.38	14.38	+0.01	1	12786
12:26:31	14.37	14.38	14.38	+0.01	4	12785
12:25:58	14.37	14.38	14.38	+0.01	5	12781
12:25:32	14.37	14.38	14.38	+0.01	5	12776
12:25:17	14.37	14.38	14.38	+0.01	5	12771
12:25:03	14.37	14.38	14.37	0	5	12766
12:24:52	14.37	14.38	14.38	+0.01	1	12761
12:24:49	14.37	14.38	14.37	0	15	12760
12:24:05	14.37	14.38	14.38	+0.01	3	12745
12:23:31	14.37	14.38	14.37	0	2	12742
12:23:15	14.37	14.38	14.37	0	20	12740
12:22:56	14.37	14.38	14.37	0	3	12720
12:22:35	14.37	14.38	14.38	+0.01	5	12717
12:22:21	14.37	14.38	14.38	+0.01	10	12712
12:22:19	14.37	14.38	14.38	+0.01	10	12702
12:22:17	14.37	14.38	14.38	+0.01	10	12692
12:22:16	14.37	14.38	14.37	0	5	12682
12:22:15	14.38	14.39	14.38	+0.01	9	12677
12:22:10	14.37	14.38	14.38	+0.01	1	12668
12:22:08	14.38	14.39	14.38	+0.01	3	12667
12:21:56	14.38	14.39	14.39	+0.02	6	12664
12:21:54	14.37	14.38	14.38	+0.01	7	12658
12:21:51	14.37	14.38	14.38	+0.01	3	12651
12:21:45	14.37	14.38	14.38	+0.01	1	12648
12:21:41	14.38	14.39	14.38	+0.01	4	12647
12:21:40	14.38	14.39	14.38	+0.01	1	12643
12:21:40	14.38	14.39	14.39	+0.02	1	12642
12:21:33	14.37	14.38	14.38	+0.01	5	12641
12:21:32	14.38	14.39	14.38	+0.01	1	12636
12:21:12	14.37	14.38	14.38	+0.01	9	12635
12:21:11	14.37	14.38	14.38	+0.01	10	12626
12:21:10	14.37	14.38	14.38	+0.01	10	12616
12:21:09	14.37	14.38	14.38	+0.01	10	12606
12:21:08	14.37	14.38	14.38	+0.01	10	12596
12:21:06	14.37	14.38	14.38	+0.01	10	12586
12:21:05	14.37	14.38	14.38	+0.01	10	12576
12:21:04	14.37	14.38	14.38	+0.01	10	12566
12:20:52	14.37	14.38	14.38	+0.01	1	12556
12:20:51	14.37	14.38	14.37	0	40	12555
12:20:41	14.38	14.39	14.38	+0.01	13	12515
12:20:34	14.38	14.39	14.38	+0.01	5	12502
12:20:30	14.38	14.39	14.38	+0.01	50	12497
12:20:23	14.38	14.39	14.38	+0.01	5	12447
12:20:18	14.38	14.39	14.38	+0.01	15	12442
12:20:06	14.38	14.39	14.38	+0.01	1	12427
12:19:58	14.38	14.39	14.38	+0.01	5	12426
12:19:45	14.38	14.39	14.38	+0.01	5	12421
12:19:44	14.38	14.39	14.39	+0.02	3	12416
12:19:43	14.38	14.39	14.38	+0.01	20	12413
12:19:23	14.38	14.39	14.38	+0.01	5	12393
12:18:48	14.38	14.39	14.38	+0.01	4	12388
12:18:45	14.38	14.39	14.39	+0.02	1	12384
12:18:29	14.38	14.39	14.39	+0.02	7	12383
12:18:28	14.38	14.39	14.39	+0.02	1	12376
12:18:24	14.38	14.39	14.39	+0.02	1	12375
12:17:55	14.38	14.39	14.38	+0.01	2	12374
12:17:12	14.38	14.39	14.38	+0.01	5	12372
12:17:09	14.38	14.39	14.38	+0.01	20	12367
12:17:04	14.38	14.39	14.38	+0.01	1	12347
12:16:11	14.38	14.39	14.38	+0.01	4	12346
12:16:05	14.38	14.39	14.39	+0.02	1	12342
12:15:54	14.38	14.39	14.39	+0.02	1	12341
12:15:50	14.38	14.39	14.38	+0.01	5	12340
12:14:49	14.39	14.40	14.39	+0.02	18	12335
12:14:36	14.39	14.40	14.39	+0.02	5	12317
12:14:31	14.39	14.40	14.39	+0.02	1	12312
12:14:23	14.39	14.40	14.39	+0.02	5	12311
12:13:57	14.39	14.40	14.39	+0.02	30	12306
12:13:50	14.39	14.40	14.39	+0.02	2	12276
12:13:41	14.39	14.40	14.39	+0.02	2	12274
12:13:09	14.39	14.40	14.39	+0.02	5	12272
12:13:06	14.39	14.40	14.39	+0.02	1	12267
12:12:56	14.39	14.40	14.39	+0.02	5	12266
12:12:44	14.39	14.40	14.39	+0.02	5	12261
12:12:43	14.39	14.40	14.39	+0.02	2	12256
12:12:42	14.39	14.40	14.40	+0.03	1	12254
12:12:39	14.39	14.40	14.40	+0.03	1	12253
12:12:36	14.39	14.40	14.39	+0.02	5	12252
12:12:26	14.39	14.40	14.39	+0.02	2	12247
12:12:25	14.39	14.40	14.39	+0.02	5	12245
12:12:17	14.39	14.40	14.39	+0.02	27	12240
12:12:09	14.39	14.40	14.39	+0.02	50	12213
12:12:03	14.39	14.40	14.39	+0.02	3	12163
12:11:59	14.39	14.40	14.39	+0.02	5	12160
12:11:56	14.39	14.40	14.39	+0.02	1	12155
12:11:44	14.39	14.40	14.39	+0.02	3	12154
12:11:00	14.39	14.40	14.40	+0.03	1	12151
12:10:59	14.39	14.40	14.39	+0.02	1	12150
12:10:08	14.39	14.40	14.40	+0.03	1	12149
12:10:01	14.39	14.40	14.39	+0.02	5	12148
12:09:28	14.39	14.40	14.39	+0.02	5	12143
12:09:17	14.39	14.40	14.39	+0.02	5	12138
12:09:17	14.39	14.40	14.40	+0.03	1	12133
12:09:08	14.39	14.40	14.39	+0.02	7	12132
12:09:01	14.39	14.40	14.39	+0.02	5	12125
12:08:44	14.39	14.40	14.39	+0.02	5	12120
12:08:43	14.39	14.40	14.39	+0.02	2	12115
12:08:16	14.38	14.39	14.39	+0.02	16	12113
12:07:45	14.38	14.39	14.38	+0.01	8	12097
12:07:30	14.38	14.39	14.39	+0.02	1	12089
12:07:24	14.38	14.39	14.38	+0.01	10	12088
12:06:56	14.38	14.39	14.39	+0.02	1	12078
12:06:34	14.38	14.39	14.38	+0.01	10	12077
12:05:57	14.39	14.40	14.39	+0.02	5	12067
12:05:56	14.39	14.40	14.39	+0.02	10	12062
12:05:44	14.39	14.40	14.39	+0.02	5	12052
12:05:27	14.39	14.40	14.39	+0.02	5	12047
12:05:13	14.39	14.40	14.39	+0.02	10	12042
12:05:12	14.39	14.40	14.39	+0.02	1	12032
12:05:08	14.39	14.40	14.39	+0.02	5	12031
12:04:22	14.39	14.40	14.40	+0.03	1	12026
12:04:19	14.39	14.40	14.39	+0.02	2	12025
12:04:15	14.39	14.40	14.39	+0.02	5	12023
12:04:13	14.39	14.40	14.39	+0.02	5	12018
12:04:07	14.39	14.40	14.39	+0.02	3	12013
12:03:57	14.39	14.40	14.39	+0.02	5	12010
12:03:33	14.39	14.40	14.39	+0.02	5	12005
12:03:32	14.39	14.40	14.39	+0.02	2	12000
12:03:23	14.39	14.40	14.39	+0.02	4	11998
12:03:06	14.39	14.40	14.39	+0.02	2	11994
12:02:54	14.39	14.40	14.39	+0.02	2	11992
12:02:17	14.39	14.40	14.39	+0.02	11	11990
12:02:15	14.39	14.40	14.39	+0.02	1	11979
12:02:13	14.39	14.40	14.39	+0.02	5	11978
12:02:12	14.39	14.40	14.39	+0.02	3	11973
12:01:55	14.39	14.40	14.39	+0.02	5	11970
12:01:52	14.39	14.40	14.39	+0.02	1	11965
12:01:10	14.39	14.40	14.40	+0.03	1	11964
12:00:58	14.39	14.40	14.40	+0.03	1	11963
12:00:33	14.39	14.40	14.39	+0.02	5	11962
12:00:16	14.39	14.40	14.39	+0.02	2	11957
12:00:00	14.39	14.40	14.40	+0.03	1	11955
11:59:36	14.39	14.40	14.39	+0.02	1	11954
11:59:00	14.39	14.40	14.40	+0.03	20	11953
11:58:36	14.39	14.40	14.40	+0.03	1	11933
11:58:01	14.39	14.40	14.39	+0.02	1	11932
11:57:55	14.39	14.40	14.39	+0.02	5	11931
11:57:42	14.39	14.40	14.39	+0.02	3	11926
11:57:26	14.39	14.40	14.39	+0.02	5	11923
11:56:16	14.39	14.40	14.39	+0.02	5	11918
11:56:02	14.39	14.40	14.40	+0.03	1	11913
11:55:36	14.39	14.40	14.40	+0.03	1	11912
11:55:24	14.39	14.40	14.40	+0.03	1	11911
11:55:24	14.39	14.40	14.40	+0.03	1	11910
11:55:24	14.39	14.40	14.40	+0.03	1	11909
11:54:20	14.39	14.40	14.40	+0.03	2	11908
11:53:22	14.39	14.40	14.40	+0.03	1	11906
11:52:50	14.39	14.40	14.40	+0.03	1	11905
11:52:35	14.39	14.40	14.40	+0.03	5	11904
11:52:30	14.39	14.40	14.40	+0.03	1	11899
11:52:15	14.39	14.40	14.40	+0.03	1	11898
11:51:50	14.39	14.40	14.40	+0.03	1	11897
11:51:47	14.39	14.40	14.40	+0.03	1	11896
11:50:35	14.39	14.40	14.40	+0.03	1	11895
11:49:54	14.39	14.40	14.40	+0.03	2	11894
11:49:52	14.39	14.40	14.40	+0.03	3	11892
11:49:38	14.39	14.40	14.40	+0.03	1	11889
11:49:21	14.39	14.40	14.40	+0.03	1	11888
11:49:00	14.39	14.40	14.40	+0.03	1	11887
11:48:34	14.40	14.41	14.40	+0.03	2	11886
11:48:23	14.40	14.41	14.41	+0.04	5	11884
11:48:22	14.40	14.41	14.40	+0.03	5	11879
11:48:18	14.40	14.41	14.41	+0.04	1	11874
11:48:09	14.40	14.41	14.40	+0.03	1	11873
11:48:06	14.40	14.41	14.40	+0.03	3	11872
11:47:36	14.40	14.41	14.40	+0.03	3	11869
11:47:33	14.40	14.41	14.40	+0.03	14	11866
11:47:29	14.40	14.41	14.40	+0.03	1	11852
11:47:29	14.40	14.41	14.40	+0.03	1	11851
11:47:24	14.40	14.41	14.40	+0.03	2	11850
11:47:15	14.39	14.40	14.40	+0.03	15	11848
11:47:08	14.39	14.40	14.39	+0.02	2	11833
11:47:04	14.39	14.40	14.40	+0.03	1	11831
11:46:43	14.39	14.40	14.40	+0.03	5	11830
11:46:30	14.40	14.41	14.40	+0.03	4	11825
11:46:29	14.40	14.41	14.40	+0.03	7	11821
11:46:23	14.40	14.41	14.40	+0.03	2	11814
11:46:12	14.40	14.41	14.40	+0.03	2	11812
11:46:12	14.39	14.40	14.40	+0.03	3	11810
11:46:08	14.40	14.41	14.40	+0.03	5	11807
11:45:59	14.40	14.41	14.40	+0.03	2	11802
11:45:53	14.39	14.40	14.40	+0.03	6	11800
11:45:21	14.39	14.40	14.41	+0.04	1	11794
11:45:21	14.39	14.40	14.40	+0.03	3	11793
11:45:14	14.40	14.41	14.40	+0.03	2	11790
11:45:06	14.39	14.40	14.40	+0.03	10	11788
11:45:05	14.39	14.40	14.40	+0.03	10	11778
11:45:04	14.39	14.40	14.40	+0.03	10	11768
11:45:03	14.39	14.40	14.40	+0.03	10	11758
11:45:02	14.39	14.40	14.40	+0.03	4	11748
11:44:48	14.40	14.41	14.40	+0.03	1	11744
11:44:36	14.40	14.41	14.40	+0.03	3	11743
11:44:35	14.40	14.41	14.40	+0.03	1	11740
11:44:05	14.39	14.40	14.40	+0.03	25	11739
11:43:52	14.39	14.40	14.40	+0.03	1	11714
11:43:27	14.39	14.40	14.40	+0.03	5	11713
11:43:19	14.39	14.40	14.40	+0.03	30	11708
11:43:18	14.39	14.40	14.40	+0.03	30	11678
11:43:16	14.39	14.40	14.40	+0.03	30	11648
11:43:16	14.39	14.40	14.40	+0.03	30	11618
11:42:58	14.39	14.40	14.39	+0.02	3	11588
11:42:43	14.39	14.40	14.39	+0.02	10	11585
11:42:20	14.39	14.40	14.39	+0.02	3	11575
11:41:55	14.39	14.40	14.39	+0.02	3	11572
11:41:22	14.39	14.40	14.39	+0.02	1	11569
11:41:18	14.39	14.40	14.40	+0.03	1	11568
11:41:15	14.39	14.40	14.40	+0.03	1	11567
11:41:02	14.39	14.40	14.39	+0.02	2	11566
11:40:39	14.39	14.40	14.39	+0.02	3	11564
11:40:29	14.39	14.40	14.39	+0.02	1	11561
11:40:21	14.39	14.40	14.39	+0.02	3	11560
11:39:42	14.39	14.40	14.39	+0.02	1	11557
11:39:31	14.39	14.40	14.39	+0.02	5	11556
11:39:13	14.39	14.40	14.40	+0.03	1	11551
11:38:35	14.39	14.40	14.40	+0.03	2	11550
11:38:19	14.39	14.40	14.40	+0.03	1	11548
11:38:06	14.39	14.40	14.40	+0.03	1	11547
11:38:06	14.39	14.40	14.40	+0.03	1	11546
11:38:00	14.39	14.40	14.40	+0.03	1	11545
11:37:51	14.39	14.40	14.40	+0.03	2	11544
11:37:37	14.39	14.40	14.39	+0.02	2	11542
11:37:24	14.39	14.40	14.39	+0.02	1	11540
11:36:12	14.39	14.40	14.40	+0.03	4	11539
11:36:12	14.39	14.40	14.40	+0.03	10	11535
11:35:55	14.39	14.40	14.40	+0.03	8	11525
11:35:45	14.39	14.40	14.39	+0.02	100	11517
11:35:32	14.39	14.40	14.40	+0.03	1	11417
11:35:21	14.39	14.40	14.40	+0.03	1	11416
11:35:03	14.39	14.40	14.40	+0.03	1	11415
11:35:02	14.39	14.40	14.39	+0.02	10	11414
11:34:38	14.39	14.40	14.40	+0.03	1	11404
11:34:36	14.39	14.40	14.39	+0.02	15	11403
11:34:14	14.39	14.40	14.39	+0.02	100	11388
11:33:57	14.39	14.40	14.39	+0.02	1	11288
11:33:19	14.39	14.40	14.40	+0.03	1	11287
11:32:20	14.39	14.41	14.41	+0.04	1	11286
11:32:14	14.39	14.40	14.40	+0.03	163	11285
11:31:55	14.39	14.40	14.40	+0.03	1	11122
11:31:55	14.39	14.40	14.39	+0.02	1	11121
11:31:51	14.39	14.40	14.39	+0.02	4	11120
11:31:18	14.39	14.40	14.39	+0.02	2	11116
11:31:03	14.39	14.40	14.39	+0.02	1	11114
11:30:47	14.39	14.40	14.40	+0.03	1	11113
11:30:39	14.39	14.40	14.40	+0.03	4	11112
11:29:47	14.39	14.40	14.40	+0.03	1	11108
11:29:45	14.39	14.40	14.40	+0.03	5	11107
11:29:28	14.39	14.40	14.40	+0.03	5	11102
11:29:12	14.39	14.40	14.40	+0.03	1	11097
11:29:03	14.39	14.40	14.40	+0.03	2	11096
11:28:38	14.39	14.40	14.40	+0.03	1	11094
11:28:38	14.40	14.41	14.40	+0.03	39	11093
11:28:27	14.40	14.41	14.41	+0.04	1	11054
11:28:18	14.40	14.41	14.41	+0.04	1	11053
11:28:02	14.40	14.41	14.40	+0.03	6	11052
11:27:54	14.40	14.41	14.40	+0.03	3	11046
11:27:00	14.40	14.41	14.41	+0.04	1	11043
11:26:59	14.40	14.41	14.41	+0.04	1	11042
11:26:34	14.40	14.41	14.41	+0.04	1	11041
11:25:59	14.40	14.41	14.40	+0.03	2	11040
11:25:26	14.40	14.41	14.40	+0.03	20	11038
11:25:01	14.39	14.40	14.40	+0.03	2	11018
11:24:49	14.39	14.40	14.41	+0.04	8	11016
11:24:49	14.39	14.40	14.40	+0.03	12	11008
11:24:21	14.40	14.41	14.40	+0.03	3	10996
11:24:05	14.39	14.41	14.39	+0.02	10	10993
11:24:01	14.39	14.41	14.41	+0.04	1	10983
11:23:47	14.40	14.41	14.40	+0.03	2	10982
11:23:41	14.39	14.40	14.40	+0.03	4	10980
11:23:09	14.40	14.41	14.40	+0.03	1	10976
11:22:30	14.39	14.41	14.41	+0.04	1	10975
11:22:23	14.40	14.41	14.40	+0.03	5	10974
11:22:12	14.40	14.41	14.40	+0.03	1	10969
11:21:27	14.40	14.41	14.40	+0.03	2	10968
11:21:23	14.39	14.41	14.41	+0.04	10	10966
11:21:20	14.40	14.41	14.40	+0.03	24	10956
11:20:48	14.40	14.41	14.41	+0.04	1	10932
11:20:27	14.40	14.41	14.40	+0.03	20	10931
11:20:26	14.40	14.41	14.40	+0.03	10	10911
11:20:06	14.40	14.41	14.40	+0.03	10	10901
11:19:22	14.40	14.41	14.40	+0.03	6	10891
11:19:22	14.40	14.41	14.40	+0.03	10	10885
11:19:02	14.40	14.41	14.40	+0.03	10	10875
11:18:27	14.41	14.42	14.41	+0.04	10	10865
11:18:24	14.41	14.42	14.41	+0.04	5	10855
11:18:15	14.41	14.42	14.42	+0.05	1	10850
11:17:56	14.40	14.41	14.41	+0.04	15	10849
11:17:51	14.40	14.41	14.41	+0.04	1	10834
11:17:40	14.40	14.41	14.41	+0.04	2	10833
11:17:34	14.41	14.42	14.41	+0.04	11	10831
11:17:14	14.41	14.42	14.42	+0.05	20	10820
11:16:24	14.41	14.42	14.42	+0.05	6	10800
11:16:24	14.40	14.41	14.41	+0.04	14	10794
11:16:23	14.40	14.41	14.41	+0.04	100	10780
11:16:22	14.40	14.41	14.41	+0.04	7	10680
11:16:22	14.40	14.41	14.41	+0.04	100	10673
11:16:21	14.40	14.41	14.41	+0.04	50	10573
11:16:09	14.40	14.41	14.40	+0.03	3	10523
11:16:06	14.40	14.41	14.41	+0.04	1	10520
11:15:49	14.40	14.41	14.41	+0.04	1	10519
11:15:18	14.40	14.41	14.41	+0.04	1	10518
11:15:03	14.40	14.41	14.41	+0.04	1	10517
11:14:55	14.40	14.41	14.41	+0.04	10	10516
11:14:55	14.40	14.41	14.41	+0.04	270	10506
11:14:47	14.40	14.41	14.40	+0.03	1	10236
11:13:36	14.40	14.41	14.40	+0.03	2	10235
11:13:22	14.40	14.41	14.40	+0.03	1	10233
11:13:13	14.40	14.41	14.40	+0.03	1	10232
11:13:05	14.40	14.41	14.40	+0.03	4	10231
11:12:55	14.40	14.41	14.40	+0.03	3	10227
11:12:44	14.40	14.41	14.40	+0.03	1	10224
11:12:43	14.40	14.41	14.40	+0.03	2	10223
11:12:43	14.40	14.41	14.41	+0.04	7	10221
11:12:43	14.40	14.41	14.40	+0.03	4	10214
11:12:35	14.40	14.41	14.40	+0.03	7	10210
11:12:34	14.40	14.41	14.40	+0.03	1	10203
11:12:29	14.40	14.41	14.41	+0.04	1	10202
11:12:22	14.40	14.41	14.40	+0.03	3	10201
11:12:09	14.40	14.41	14.40	+0.03	2	10198
11:12:06	14.40	14.41	14.40	+0.03	3	10196
11:12:05	14.40	14.41	14.41	+0.04	3	10193
11:11:31	14.40	14.41	14.40	+0.03	1	10190
11:11:14	14.40	14.41	14.40	+0.03	4	10189
11:11:00	14.40	14.41	14.40	+0.03	10	10185
11:10:58	14.40	14.41	14.40	+0.03	1	10175
11:10:51	14.40	14.41	14.40	+0.03	1	10174
11:10:50	14.40	14.41	14.40	+0.03	20	10173
11:10:37	14.40	14.41	14.40	+0.03	1	10153
11:10:34	14.40	14.41	14.40	+0.03	10	10152
11:09:17	14.40	14.41	14.41	+0.04	1	10142
11:09:11	14.40	14.41	14.41	+0.04	5	10141
11:08:40	14.40	14.41	14.41	+0.04	20	10136
11:08:29	14.40	14.41	14.40	+0.03	2	10116
11:08:26	14.40	14.41	14.41	+0.04	1	10114
11:08:11	14.40	14.41	14.41	+0.04	1	10113
11:07:37	14.41	14.42	14.41	+0.04	7	10112
11:07:34	14.41	14.42	14.41	+0.04	1	10105
11:07:25	14.40	14.41	14.41	+0.04	2	10104
11:07:25	14.40	14.41	14.41	+0.04	1	10102
11:07:20	14.40	14.41	14.41	+0.04	61	10101
11:07:04	14.40	14.41	14.40	+0.03	8	10040
11:07:03	14.40	14.41	14.40	+0.03	5	10032
11:06:57	14.40	14.41	14.40	+0.03	1	10027
11:06:43	14.40	14.41	14.41	+0.04	1	10026
11:06:42	14.40	14.41	14.40	+0.03	2	10025
11:06:28	14.40	14.41	14.40	+0.03	1	10023
11:06:21	14.40	14.41	14.40	+0.03	2	10022
11:06:10	14.40	14.41	14.40	+0.03	1	10020
11:05:55	14.40	14.41	14.40	+0.03	1	10019
11:05:45	14.40	14.41	14.41	+0.04	1	10018
11:05:24	14.40	14.41	14.41	+0.04	13	10017
11:05:19	14.40	14.41	14.41	+0.04	10	10004
11:05:10	14.40	14.41	14.41	+0.04	1	9994
11:05:00	14.40	14.41	14.41	+0.04	1	9993
11:04:37	14.41	14.42	14.41	+0.04	36	9992
11:04:37	14.40	14.41	14.41	+0.04	14	9956
11:04:20	14.40	14.41	14.41	+0.04	3	9942
11:03:49	14.40	14.41	14.41	+0.04	1	9939
11:03:47	14.41	14.42	14.41	+0.04	9	9938
11:03:45	14.41	14.42	14.42	+0.05	1	9929
11:03:31	14.41	14.42	14.42	+0.05	1	9928
11:03:27	14.40	14.41	14.41	+0.04	49	9927
11:03:27	14.40	14.41	14.41	+0.04	8	9878
11:03:25	14.40	14.41	14.41	+0.04	100	9870
11:03:24	14.40	14.41	14.41	+0.04	100	9770
11:03:04	14.40	14.41	14.40	+0.03	10	9670
11:03:00	14.40	14.41	14.40	+0.03	1	9660
11:02:46	14.39	14.40	14.40	+0.03	5	9659
11:02:28	14.40	14.41	14.40	+0.03	16	9654
11:02:21	14.40	14.41	14.40	+0.03	1	9638
11:02:18	14.39	14.40	14.40	+0.03	15	9637
11:02:17	14.39	14.40	14.40	+0.03	100	9622
11:01:47	14.39	14.40	14.39	+0.02	3	9522
11:01:31	14.38	14.39	14.39	+0.02	76	9519
11:01:31	14.38	14.39	14.38	+0.01	15	9443
11:01:29	14.38	14.39	14.38	+0.01	6	9428
11:00:57	14.38	14.39	14.39	+0.02	1	9422
11:00:28	14.37	14.39	14.37	0	1	9421
11:00:11	14.37	14.38	14.37	0	3	9420
10:59:37	14.37	14.38	14.38	+0.01	47	9417
10:59:00	14.37	14.38	14.38	+0.01	2	9370
10:58:51	14.37	14.38	14.38	+0.01	4	9368
10:58:39	14.37	14.38	14.38	+0.01	1	9364
10:58:36	14.37	14.38	14.38	+0.01	1	9363
10:58:19	14.37	14.38	14.38	+0.01	1	9362
10:58:13	14.37	14.38	14.38	+0.01	5	9361
10:58:01	14.37	14.38	14.38	+0.01	11	9356
10:57:45	14.37	14.38	14.38	+0.01	1	9345
10:56:20	14.37	14.38	14.38	+0.01	1	9344
10:56:12	14.37	14.38	14.38	+0.01	5	9343
10:56:00	14.37	14.39	14.39	+0.02	10	9338
10:55:56	14.37	14.39	14.39	+0.02	10	9328
10:55:53	14.37	14.39	14.39	+0.02	10	9318
10:55:51	14.37	14.38	14.39	+0.02	4	9308
10:55:51	14.37	14.38	14.38	+0.01	6	9304
10:55:11	14.37	14.38	14.38	+0.01	1	9298
10:55:07	14.37	14.38	14.37	0	1	9297
10:54:50	14.37	14.38	14.37	0	1	9296
10:54:22	14.37	14.38	14.37	0	1	9295
10:54:22	14.37	14.38	14.37	0	3	9294
10:54:00	14.37	14.38	14.37	0	1	9291
10:53:27	14.37	14.39	14.37	0	5	9290
10:53:19	14.37	14.38	14.38	+0.01	1	9285
10:53:14	14.37	14.39	14.37	0	7	9284
10:52:33	14.38	14.39	14.38	+0.01	96	9277
10:52:33	14.38	14.39	14.38	+0.01	10	9181
10:52:08	14.38	14.39	14.39	+0.02	1	9171
10:52:03	14.38	14.39	14.39	+0.02	1	9170
10:51:59	14.38	14.39	14.39	+0.02	1	9169
10:50:23	14.39	14.40	14.39	+0.02	9	9168
10:50:12	14.39	14.40	14.39	+0.02	270	9159
10:50:06	14.39	14.40	14.40	+0.03	3	8889
10:49:59	14.40	14.41	14.40	+0.03	23	8886
10:49:57	14.40	14.41	14.40	+0.03	5	8863
10:49:52	14.40	14.41	14.40	+0.03	5	8858
10:49:47	14.40	14.41	14.40	+0.03	2	8853
10:49:47	14.40	14.41	14.40	+0.03	5	8851
10:49:47	14.40	14.41	14.40	+0.03	5	8846
10:49:33	14.40	14.41	14.40	+0.03	9	8841
10:49:32	14.40	14.41	14.40	+0.03	2	8832
10:49:28	14.40	14.41	14.40	+0.03	1	8830
10:49:25	14.40	14.41	14.41	+0.04	1	8829
10:48:56	14.40	14.41	14.41	+0.04	3	8828
10:48:26	14.40	14.41	14.41	+0.04	3	8825
10:48:20	14.40	14.41	14.41	+0.04	1	8822
10:47:26	14.40	14.41	14.41	+0.04	7	8821
10:47:15	14.40	14.41	14.41	+0.04	5	8814
10:47:13	14.40	14.41	14.41	+0.04	5	8809
10:46:58	14.40	14.41	14.41	+0.04	1	8804
10:46:44	14.40	14.41	14.41	+0.04	1	8803
10:46:38	14.40	14.41	14.41	+0.04	11	8802
10:46:31	14.40	14.41	14.41	+0.04	1	8791
10:46:13	14.40	14.41	14.41	+0.04	1	8790
10:46:11	14.40	14.41	14.41	+0.04	1	8789
10:45:57	14.40	14.41	14.41	+0.04	10	8788
10:45:53	14.40	14.41	14.41	+0.04	24	8778
10:45:48	14.40	14.41	14.41	+0.04	1	8754
10:45:46	14.40	14.41	14.40	+0.03	5	8753
10:45:36	14.39	14.40	14.40	+0.03	288	8748
10:45:30	14.39	14.40	14.40	+0.03	50	8460
10:45:29	14.39	14.40	14.40	+0.03	270	8410
10:45:09	14.39	14.40	14.40	+0.03	1	8140
10:45:09	14.38	14.39	14.39	+0.02	36	8139
10:45:08	14.38	14.39	14.39	+0.02	16	8103
10:45:08	14.38	14.39	14.39	+0.02	499	8087
10:45:00	14.38	14.39	14.39	+0.02	1	7588
10:44:52	14.38	14.39	14.39	+0.02	1	7587
10:44:49	14.38	14.39	14.39	+0.02	1	7586
10:44:48	14.38	14.39	14.38	+0.01	10	7585
10:44:30	14.38	14.39	14.39	+0.02	2	7575
10:44:06	14.38	14.39	14.39	+0.02	10	7573
10:43:48	14.38	14.39	14.39	+0.02	5	7563
10:43:39	14.38	14.39	14.39	+0.02	1	7558
10:43:38	14.38	14.39	14.38	+0.01	1	7557
10:43:36	14.38	14.39	14.38	+0.01	4	7556
10:43:25	14.38	14.39	14.38	+0.01	10	7552
10:43:17	14.38	14.39	14.38	+0.01	1	7542
10:43:17	14.38	14.39	14.38	+0.01	5	7541
10:43:09	14.38	14.39	14.38	+0.01	1	7536
10:42:58	14.38	14.39	14.38	+0.01	1	7535
10:42:50	14.38	14.39	14.38	+0.01	2	7534
10:42:23	14.38	14.39	14.39	+0.02	4	7532
10:42:19	14.38	14.39	14.39	+0.02	58	7528
10:42:13	14.38	14.39	14.38	+0.01	1	7470
10:41:39	14.38	14.39	14.39	+0.02	5	7469
10:41:36	14.38	14.39	14.38	+0.01	5	7464
10:41:21	14.38	14.39	14.39	+0.02	2	7459
10:40:27	14.38	14.39	14.39	+0.02	1	7457
10:40:27	14.38	14.39	14.39	+0.02	10	7456
10:40:22	14.38	14.39	14.38	+0.01	1	7446
10:40:19	14.38	14.39	14.38	+0.01	1	7445
10:40:05	14.38	14.39	14.39	+0.02	2	7444
10:38:33	14.38	14.39	14.39	+0.02	3	7442
10:38:33	14.38	14.39	14.38	+0.01	10	7439
10:38:20	14.38	14.39	14.39	+0.02	1	7429
10:38:04	14.38	14.39	14.38	+0.01	8	7428
10:37:53	14.38	14.39	14.39	+0.02	1	7420
10:37:37	14.38	14.39	14.38	+0.01	2	7419
10:36:59	14.38	14.39	14.38	+0.01	20	7417
10:36:17	14.38	14.39	14.38	+0.01	2	7397
10:36:08	14.38	14.39	14.38	+0.01	16	7395
10:36:08	14.38	14.39	14.38	+0.01	1	7379
10:35:59	14.38	14.39	14.38	+0.01	1	7378
10:35:52	14.38	14.39	14.38	+0.01	1	7377
10:35:45	14.38	14.39	14.38	+0.01	1	7376
10:35:36	14.37	14.38	14.38	+0.01	12	7375
10:35:35	14.37	14.38	14.38	+0.01	3	7363
10:35:35	14.37	14.38	14.38	+0.01	20	7360
10:35:34	14.37	14.38	14.38	+0.01	20	7340
10:35:33	14.37	14.38	14.38	+0.01	5	7320
10:35:33	14.37	14.38	14.38	+0.01	20	7315
10:35:33	14.37	14.38	14.38	+0.01	20	7295
10:35:32	14.37	14.38	14.38	+0.01	20	7275
10:35:32	14.37	14.38	14.38	+0.01	20	7255
10:35:31	14.37	14.38	14.38	+0.01	10	7235
10:35:30	14.37	14.38	14.38	+0.01	20	7225
10:35:30	14.37	14.38	14.38	+0.01	6	7205
10:35:30	14.37	14.38	14.38	+0.01	20	7199
10:35:29	14.37	14.38	14.38	+0.01	20	7179
10:35:29	14.37	14.38	14.38	+0.01	20	7159
10:35:28	14.37	14.38	14.38	+0.01	20	7139
10:35:28	14.37	14.38	14.38	+0.01	20	7119
10:35:27	14.37	14.38	14.38	+0.01	20	7099
10:35:16	14.37	14.38	14.38	+0.01	2	7079
10:34:58	14.37	14.38	14.38	+0.01	1	7077
10:34:41	14.37	14.38	14.38	+0.01	1	7076
10:34:05	14.37	14.38	14.38	+0.01	1	7075
10:34:01	14.37	14.38	14.37	0	10	7074
10:33:24	14.37	14.38	14.37	0	4	7064
10:33:13	14.37	14.38	14.38	+0.01	4	7060
10:32:46	14.37	14.38	14.37	0	10	7056
10:32:39	14.37	14.38	14.38	+0.01	1	7046
10:32:34	14.37	14.38	14.37	0	5	7045
10:32:20	14.36	14.38	14.38	+0.01	9	7040
10:32:20	14.36	14.37	14.37	0	238	7031
10:32:15	14.36	14.37	14.37	0	2	6793
10:32:10	14.36	14.37	14.37	0	1	6791
10:32:07	14.36	14.37	14.37	0	1	6790
10:31:48	14.36	14.37	14.37	0	1	6789
10:31:35	14.36	14.37	14.36	-0.01	4	6788
10:31:34	14.36	14.37	14.37	0	1	6784
10:30:54	14.36	14.37	14.36	-0.01	2	6783
10:30:46	14.36	14.37	14.37	0	1	6781
10:30:44	14.36	14.37	14.36	-0.01	5	6780
10:30:21	14.36	14.37	14.37	0	10	6775
10:29:59	14.36	14.37	14.36	-0.01	1	6765
10:29:54	14.36	14.37	14.37	0	1	6764
10:29:12	14.35	14.36	14.36	-0.01	2	6763
10:28:55	14.35	14.36	14.36	-0.01	1	6761
10:28:35	14.35	14.36	14.36	-0.01	2	6760
10:28:21	14.35	14.36	14.36	-0.01	1	6758
10:28:21	14.35	14.36	14.35	-0.02	1	6757
10:28:19	14.35	14.36	14.36	-0.01	1	6756
10:28:08	14.35	14.36	14.36	-0.01	1	6755
10:28:07	14.35	14.36	14.36	-0.01	5	6754
10:27:59	14.35	14.36	14.36	-0.01	5	6749
10:27:47	14.35	14.36	14.35	-0.02	8	6744
10:27:28	14.35	14.36	14.36	-0.01	1	6736
10:27:20	14.35	14.36	14.36	-0.01	2	6735
10:26:32	14.35	14.36	14.36	-0.01	1	6733
10:26:21	14.35	14.36	14.36	-0.01	1	6732
10:26:15	14.35	14.36	14.36	-0.01	1	6731
10:26:03	14.35	14.36	14.36	-0.01	5	6730
10:25:26	14.35	14.36	14.36	-0.01	8	6725
10:24:36	14.36	14.37	14.36	-0.01	5	6717
10:24:30	14.36	14.37	14.36	-0.01	23	6712
10:24:29	14.36	14.37	14.36	-0.01	5	6689
10:24:10	14.36	14.37	14.37	0	5	6684
10:24:10	14.36	14.37	14.36	-0.01	1	6679
10:24:03	14.36	14.37	14.36	-0.01	1	6678
10:23:58	14.36	14.37	14.36	-0.01	10	6677
10:23:39	14.36	14.37	14.36	-0.01	5	6667
10:23:35	14.36	14.37	14.37	0	4	6662
10:23:34	14.36	14.37	14.36	-0.01	50	6658
10:23:16	14.36	14.37	14.36	-0.01	15	6608
10:23:09	14.36	14.37	14.37	0	1	6593
10:22:07	14.36	14.37	14.36	-0.01	1	6592
10:21:16	14.35	14.36	14.36	-0.01	109	6591
10:20:53	14.35	14.36	14.36	-0.01	2	6482
10:20:35	14.35	14.36	14.36	-0.01	1	6480
10:19:53	14.35	14.36	14.36	-0.01	1	6479
10:19:49	14.35	14.36	14.36	-0.01	10	6478
10:19:40	14.35	14.36	14.36	-0.01	3	6468
10:19:40	14.35	14.36	14.35	-0.02	12	6465
10:19:25	14.35	14.36	14.36	-0.01	3	6453
10:18:57	14.35	14.36	14.35	-0.02	10	6450
10:17:55	14.34	14.35	14.35	-0.02	6	6440
10:17:50	14.34	14.35	14.35	-0.02	1	6434
10:17:47	14.34	14.35	14.35	-0.02	1	6433
10:17:44	14.34	14.35	14.35	-0.02	1	6432
10:17:42	14.34	14.35	14.35	-0.02	1	6431
10:17:28	14.34	14.35	14.35	-0.02	1	6430
10:17:26	14.34	14.35	14.35	-0.02	2	6429
10:17:23	14.34	14.35	14.35	-0.02	1	6427
10:17:22	14.34	14.35	14.35	-0.02	1	6426
10:17:15	14.34	14.35	14.35	-0.02	1	6425
10:17:15	14.34	14.35	14.35	-0.02	5	6424
10:17:14	14.34	14.35	14.34	-0.03	15	6419
10:17:13	14.34	14.35	14.35	-0.02	1	6404
10:17:11	14.34	14.35	14.35	-0.02	1	6403
10:16:40	14.34	14.35	14.35	-0.02	2	6402
10:16:11	14.34	14.35	14.35	-0.02	4	6400
10:15:41	14.34	14.35	14.34	-0.03	3	6396
10:15:39	14.34	14.35	14.34	-0.03	1	6393
10:15:37	14.34	14.35	14.35	-0.02	1	6392
10:15:26	14.34	14.35	14.35	-0.02	4	6391
10:15:09	14.34	14.35	14.35	-0.02	10	6387
10:14:50	14.34	14.35	14.35	-0.02	1	6377
10:14:28	14.34	14.35	14.35	-0.02	1	6376
10:13:53	14.34	14.35	14.34	-0.03	5	6375
10:13:40	14.34	14.35	14.35	-0.02	2	6370
10:13:38	14.34	14.35	14.35	-0.02	1	6368
10:13:34	14.34	14.35	14.35	-0.02	1	6367
10:13:19	14.34	14.35	14.35	-0.02	3	6366
10:13:09	14.34	14.35	14.35	-0.02	3	6363
10:13:07	14.34	14.35	14.35	-0.02	2	6360
10:13:00	14.34	14.35	14.35	-0.02	8	6358
10:12:46	14.34	14.35	14.35	-0.02	1	6350
10:12:38	14.34	14.35	14.35	-0.02	5	6349
10:12:27	14.34	14.35	14.35	-0.02	2	6344
10:11:37	14.34	14.35	14.35	-0.02	1	6342
10:11:22	14.34	14.35	14.35	-0.02	1	6341
10:10:50	14.35	14.36	14.35	-0.02	4	6340
10:10:47	14.35	14.36	14.35	-0.02	50	6336
10:10:39	14.35	14.36	14.35	-0.02	10	6286
10:10:33	14.35	14.36	14.36	-0.01	1	6276
10:10:21	14.35	14.36	14.35	-0.02	1	6275
10:10:14	14.35	14.36	14.35	-0.02	7	6274
10:10:04	14.35	14.36	14.36	-0.01	1	6267
10:09:55	14.35	14.36	14.35	-0.02	5	6266
10:09:25	14.35	14.36	14.36	-0.01	1	6261
10:09:04	14.35	14.36	14.36	-0.01	1	6260
10:08:55	14.35	14.36	14.36	-0.01	2	6259
10:08:55	14.35	14.36	14.36	-0.01	1	6257
10:08:27	14.36	14.37	14.36	-0.01	36	6256
10:08:18	14.36	14.37	14.37	0	1	6220
10:08:17	14.36	14.37	14.36	-0.01	2	6219
10:08:01	14.36	14.37	14.37	0	5	6217
10:08:00	14.36	14.37	14.37	0	1	6212
10:07:30	14.36	14.37	14.37	0	1	6211
10:07:10	14.36	14.37	14.36	-0.01	3	6210
10:06:16	14.36	14.37	14.37	0	1	6207
10:05:51	14.36	14.37	14.37	0	1	6206
10:05:47	14.36	14.37	14.37	0	1	6205
10:05:32	14.36	14.37	14.37	0	1	6204
10:05:18	14.37	14.38	14.37	0	2	6203
10:04:37	14.37	14.38	14.37	0	2	6201
10:04:18	14.36	14.37	14.37	0	6	6199
10:04:13	14.36	14.37	14.37	0	1	6193
10:04:06	14.36	14.37	14.37	0	1	6192
10:03:58	14.36	14.37	14.36	-0.01	4	6191
10:03:39	14.36	14.37	14.37	0	5	6187
10:03:39	14.37	14.38	14.37	0	8	6182
10:03:28	14.37	14.38	14.37	0	5	6174
10:03:24	14.37	14.38	14.37	0	10	6169
10:03:18	14.37	14.38	14.38	+0.01	1	6159
10:03:10	14.37	14.38	14.38	+0.01	2	6158
10:03:10	14.37	14.38	14.38	+0.01	3	6156
10:03:00	14.37	14.38	14.38	+0.01	1	6153
10:02:48	14.37	14.38	14.38	+0.01	3	6152
10:02:41	14.37	14.38	14.38	+0.01	1	6149
10:02:30	14.37	14.38	14.38	+0.01	1	6148
10:02:30	14.37	14.38	14.38	+0.01	3	6147
10:02:14	14.37	14.38	14.37	0	2	6144
10:02:02	14.36	14.37	14.37	0	179	6142
10:01:59	14.36	14.37	14.37	0	10	5963
10:01:22	14.36	14.37	14.37	0	1	5953
10:01:15	14.36	14.37	14.36	-0.01	10	5952
10:01:05	14.36	14.37	14.36	-0.01	1	5942
10:01:03	14.35	14.36	14.36	-0.01	3	5941
10:00:37	14.35	14.36	14.36	-0.01	171	5938
10:00:20	14.35	14.36	14.36	-0.01	2	5767
10:00:11	14.35	14.36	14.36	-0.01	10	5765
10:00:09	14.35	14.36	14.36	-0.01	1	5755
10:00:06	14.35	14.36	14.36	-0.01	1	5754
10:00:00	14.35	14.36	14.36	-0.01	1	5753
09:59:26	14.35	14.36	14.36	-0.01	10	5752
09:59:24	14.35	14.36	14.35	-0.02	1	5742
09:59:16	14.35	14.36	14.35	-0.02	1	5741
09:58:45	14.34	14.35	14.35	-0.02	254	5740
09:58:41	14.34	14.35	14.34	-0.03	10	5486
09:58:37	14.34	14.35	14.34	-0.03	3	5476
09:58:20	14.34	14.35	14.35	-0.02	1	5473
09:58:16	14.34	14.35	14.34	-0.03	1	5472
09:58:06	14.34	14.35	14.34	-0.03	10	5471
09:57:51	14.34	14.35	14.35	-0.02	10	5461
09:57:44	14.34	14.35	14.35	-0.02	1	5451
09:57:34	14.34	14.35	14.35	-0.02	2	5450
09:57:32	14.34	14.35	14.35	-0.02	1	5448
09:57:28	14.34	14.35	14.35	-0.02	10	5447
09:57:01	14.34	14.35	14.35	-0.02	10	5437
09:57:00	14.34	14.35	14.35	-0.02	1	5427
09:56:07	14.34	14.35	14.35	-0.02	30	5426
09:55:21	14.34	14.35	14.35	-0.02	6	5396
09:55:09	14.34	14.35	14.34	-0.03	1	5390
09:55:09	14.34	14.35	14.34	-0.03	1	5389
09:54:47	14.34	14.35	14.34	-0.03	1	5388
09:54:38	14.34	14.35	14.34	-0.03	4	5387
09:54:38	14.34	14.35	14.35	-0.02	11	5383
09:54:33	14.34	14.35	14.35	-0.02	1	5372
09:54:25	14.34	14.35	14.35	-0.02	1	5371
09:54:20	14.34	14.35	14.35	-0.02	1	5370
09:53:59	14.34	14.35	14.34	-0.03	4	5369
09:53:28	14.35	14.36	14.35	-0.02	74	5365
09:52:58	14.35	14.36	14.35	-0.02	1	5291
09:52:55	14.35	14.36	14.36	-0.01	1	5290
09:52:48	14.35	14.36	14.35	-0.02	1	5289
09:51:50	14.35	14.36	14.36	-0.01	5	5288
09:51:46	14.35	14.36	14.36	-0.01	1	5283
09:51:43	14.35	14.36	14.36	-0.01	10	5282
09:51:41	14.35	14.36	14.36	-0.01	1	5272
09:51:12	14.36	14.37	14.36	-0.01	25	5271
09:51:10	14.36	14.37	14.36	-0.01	10	5246
09:51:02	14.36	14.37	14.36	-0.01	3	5236
09:50:59	14.36	14.37	14.36	-0.01	2	5233
09:50:50	14.36	14.37	14.36	-0.01	2	5231
09:50:46	14.36	14.37	14.36	-0.01	1	5229
09:50:43	14.36	14.37	14.37	0	5	5228
09:50:37	14.36	14.37	14.36	-0.01	2	5223
09:49:55	14.36	14.37	14.36	-0.01	2	5221
09:49:36	14.36	14.37	14.36	-0.01	1	5219
09:49:29	14.36	14.37	14.36	-0.01	15	5218
09:49:28	14.36	14.37	14.37	0	1	5203
09:49:08	14.36	14.37	14.36	-0.01	1	5202
09:49:00	14.36	14.37	14.36	-0.01	5	5201
09:48:45	14.36	14.37	14.37	0	1	5196
09:48:43	14.36	14.37	14.36	-0.01	3	5195
09:48:34	14.36	14.37	14.37	0	1	5192
09:48:28	14.36	14.37	14.37	0	1	5191
09:48:05	14.36	14.37	14.37	0	10	5190
09:47:36	14.36	14.37	14.36	-0.01	5	5180
09:47:33	14.36	14.37	14.36	-0.01	10	5175
09:47:32	14.36	14.37	14.37	0	1	5165
09:47:29	14.36	14.37	14.36	-0.01	10	5164
09:47:27	14.36	14.37	14.37	0	2	5154
09:47:14	14.36	14.37	14.36	-0.01	2	5152
09:46:00	14.35	14.36	14.36	-0.01	3	5150
09:46:00	14.35	14.36	14.36	-0.01	1	5147
09:45:54	14.35	14.36	14.36	-0.01	3	5146
09:45:45	14.36	14.37	14.36	-0.01	54	5143
09:45:31	14.35	14.36	14.36	-0.01	97	5089
09:45:26	14.35	14.36	14.36	-0.01	2	4992
09:45:23	14.36	14.37	14.36	-0.01	14	4990
09:45:15	14.36	14.37	14.36	-0.01	5	4976
09:44:57	14.36	14.37	14.36	-0.01	5	4971
09:43:59	14.36	14.37	14.36	-0.01	5	4966
09:43:39	14.36	14.37	14.37	0	3	4961
09:43:35	14.36	14.37	14.37	0	1	4958
09:43:11	14.36	14.37	14.37	0	2	4957
09:43:05	14.36	14.37	14.37	0	2	4955
09:43:00	14.36	14.37	14.37	0	4	4953
09:42:48	14.36	14.37	14.37	0	1	4949
09:42:23	14.36	14.37	14.36	-0.01	1	4948
09:42:05	14.35	14.36	14.36	-0.01	40	4947
09:41:33	14.34	14.35	14.35	-0.02	1	4907
09:41:22	14.34	14.36	14.34	-0.03	1	4906
09:41:21	14.34	14.35	14.35	-0.02	71	4905
09:41:04	14.34	14.35	14.35	-0.02	2	4834
09:40:53	14.34	14.35	14.35	-0.02	1	4832
09:40:29	14.34	14.35	14.35	-0.02	1	4831
09:40:14	14.34	14.35	14.35	-0.02	1	4830
09:39:49	14.34	14.35	14.35	-0.02	2	4829
09:39:45	14.34	14.35	14.34	-0.03	58	4827
09:39:39	14.34	14.35	14.34	-0.03	50	4769
09:39:33	14.34	14.35	14.35	-0.02	5	4719
09:39:33	14.34	14.35	14.35	-0.02	2	4714
09:39:24	14.34	14.35	14.34	-0.03	1	4712
09:39:10	14.33	14.34	14.34	-0.03	29	4711
09:38:56	14.33	14.34	14.34	-0.03	1	4682
09:38:56	14.33	14.34	14.34	-0.03	12	4681
09:38:45	14.33	14.34	14.34	-0.03	10	4669
09:38:28	14.33	14.34	14.34	-0.03	1	4659
09:38:26	14.33	14.34	14.34	-0.03	1	4658
09:38:20	14.33	14.34	14.34	-0.03	1	4657
09:38:10	14.33	14.34	14.34	-0.03	2	4656
09:37:59	14.33	14.34	14.33	-0.04	3	4654
09:37:58	14.33	14.34	14.33	-0.04	1	4651
09:37:57	14.33	14.34	14.33	-0.04	1	4650
09:37:52	14.32	14.33	14.33	-0.04	4	4649
09:37:48	14.32	14.33	14.33	-0.04	3	4645
09:37:43	14.32	14.33	14.33	-0.04	310	4642
09:37:35	14.32	14.33	14.33	-0.04	2	4332
09:37:33	14.32	14.33	14.33	-0.04	1	4330
09:37:24	14.32	14.33	14.32	-0.05	1	4329
09:37:02	14.32	14.33	14.33	-0.04	1	4328
09:36:49	14.31	14.32	14.32	-0.05	1	4327
09:36:44	14.31	14.32	14.32	-0.05	3	4326
09:36:44	14.31	14.32	14.32	-0.05	2	4323
09:36:43	14.31	14.32	14.32	-0.05	1	4321
09:36:37	14.31	14.32	14.32	-0.05	1	4320
09:36:10	14.31	14.32	14.32	-0.05	1	4319
09:36:00	14.31	14.32	14.31	-0.06	2	4318
09:35:35	14.31	14.32	14.32	-0.05	1	4316
09:35:20	14.31	14.32	14.32	-0.05	1	4315
09:35:17	14.31	14.32	14.32	-0.05	1	4314
09:35:16	14.31	14.32	14.31	-0.06	2	4313
09:35:01	14.32	14.33	14.32	-0.05	2	4311
09:34:40	14.31	14.32	14.32	-0.05	76	4309
09:34:38	14.31	14.32	14.31	-0.06	1	4233
09:34:34	14.31	14.32	14.31	-0.06	12	4232
09:34:28	14.31	14.32	14.31	-0.06	5	4220
09:34:28	14.31	14.32	14.32	-0.05	1	4215
09:34:06	14.31	14.32	14.31	-0.06	238	4214
09:34:02	14.30	14.31	14.31	-0.06	6	3976
09:33:45	14.30	14.31	14.31	-0.06	1	3970
09:33:28	14.30	14.31	14.31	-0.06	1	3969
09:33:22	14.30	14.31	14.31	-0.06	5	3968
09:33:20	14.30	14.31	14.31	-0.06	1	3963
09:33:19	14.31	14.32	14.31	-0.06	10	3962
09:33:19	14.31	14.32	14.32	-0.05	1	3952
09:33:18	14.31	14.32	14.32	-0.05	5	3951
09:33:17	14.31	14.32	14.32	-0.05	3	3946
09:33:09	14.31	14.32	14.32	-0.05	4	3943
09:32:37	14.31	14.32	14.31	-0.06	1	3939
09:32:29	14.30	14.31	14.31	-0.06	2	3938
09:32:26	14.30	14.31	14.31	-0.06	1	3936
09:32:25	14.30	14.31	14.31	-0.06	1	3935
09:32:23	14.30	14.31	14.30	-0.07	1	3934
09:32:20	14.30	14.31	14.30	-0.07	2	3933
09:32:07	14.30	14.31	14.30	-0.07	1	3931
09:32:05	14.30	14.31	14.30	-0.07	5	3930
09:32:02	14.30	14.31	14.30	-0.07	3	3925
09:32:00	14.30	14.31	14.30	-0.07	7	3922
09:31:50	14.30	14.31	14.31	-0.06	1	3915
09:31:41	14.30	14.31	14.30	-0.07	1	3914
09:31:40	14.31	14.32	14.31	-0.06	1	3913
09:31:39	14.30	14.31	14.31	-0.06	117	3912
09:31:25	14.30	14.31	14.30	-0.07	5	3795
09:31:16	14.30	14.31	14.31	-0.06	1	3790
09:31:08	14.30	14.31	14.30	-0.07	2	3789
09:31:02	14.30	14.31	14.31	-0.06	1	3787
09:30:46	14.30	14.31	14.31	-0.06	2	3786
09:30:29	14.30	14.31	14.31	-0.06	2	3784
09:30:29	14.30	14.31	14.31	-0.06	1	3782
09:30:19	14.30	14.31	14.31	-0.06	1	3781
09:30:11	14.30	14.31	14.31	-0.06	2	3780
09:30:03	14.30	14.31	14.30	-0.07	3	3778
09:30:02	14.30	14.31	14.31	-0.06	1	3775
09:30:00	14.30	14.31	14.31	-0.06	1	3774
09:29:50	14.30	14.31	14.30	-0.07	5	3773
09:29:49	14.30	14.31	14.31	-0.06	3	3768
09:29:49	14.30	14.31	14.31	-0.06	5	3765
09:29:47	14.30	14.31	14.31	-0.06	10	3760
09:29:42	14.30	14.31	14.31	-0.06	1	3750
09:29:36	14.30	14.31	14.31	-0.06	2	3749
09:29:16	14.30	14.31	14.31	-0.06	1	3747
09:29:08	14.30	14.31	14.31	-0.06	2	3746
09:29:07	14.30	14.31	14.31	-0.06	1	3744
09:29:02	14.30	14.31	14.31	-0.06	2	3743
09:28:42	14.29	14.30	14.30	-0.07	2	3741
09:28:42	14.29	14.30	14.30	-0.07	1	3739
09:28:41	14.29	14.30	14.30	-0.07	1	3738
09:28:40	14.29	14.30	14.30	-0.07	5	3737
09:28:36	14.29	14.30	14.30	-0.07	1	3732
09:28:33	14.29	14.30	14.30	-0.07	1	3731
09:28:22	14.29	14.30	14.30	-0.07	1	3730
09:28:16	14.29	14.30	14.29	-0.08	1	3729
09:28:16	14.29	14.30	14.30	-0.07	5	3728
09:28:04	14.29	14.30	14.30	-0.07	1	3723
09:28:04	14.29	14.30	14.30	-0.07	1	3722
09:28:04	14.29	14.30	14.30	-0.07	10	3721
09:28:04	14.29	14.30	14.30	-0.07	1	3711
09:27:57	14.29	14.30	14.30	-0.07	1	3710
09:27:55	14.29	14.30	14.30	-0.07	1	3709
09:27:46	14.30	14.31	14.30	-0.07	1	3708
09:27:39	14.29	14.31	14.31	-0.06	9	3707
09:27:39	14.29	14.31	14.31	-0.06	15	3698
09:27:39	14.29	14.30	14.30	-0.07	159	3683
09:27:39	14.29	14.30	14.30	-0.07	270	3524
09:27:32	14.29	14.30	14.30	-0.07	1	3254
09:27:31	14.30	14.31	14.30	-0.07	5	3253
09:27:19	14.30	14.31	14.30	-0.07	1	3248
09:27:19	14.30	14.31	14.30	-0.07	7	3247
09:27:17	14.30	14.31	14.30	-0.07	2	3240
09:27:13	14.30	14.31	14.30	-0.07	1	3238
09:27:08	14.30	14.31	14.30	-0.07	1	3237
09:27:05	14.30	14.31	14.30	-0.07	1	3236
09:26:54	14.29	14.31	14.31	-0.06	3	3235
09:26:54	14.30	14.31	14.30	-0.07	85	3232
09:26:52	14.30	14.31	14.31	-0.06	5	3147
09:26:45	14.30	14.31	14.31	-0.06	2	3142
09:26:35	14.30	14.31	14.31	-0.06	10	3140
09:26:24	14.30	14.31	14.31	-0.06	1	3130
09:26:02	14.30	14.31	14.31	-0.06	3	3129
09:25:42	14.30	14.31	14.31	-0.06	2	3126
09:25:42	14.30	14.31	14.30	-0.07	1	3124
09:25:30	14.30	14.31	14.31	-0.06	1	3123
09:25:07	14.29	14.30	14.30	-0.07	60	3122
09:25:00	14.29	14.30	14.30	-0.07	2	3062
09:24:59	14.29	14.30	14.30	-0.07	1	3060
09:24:58	14.29	14.30	14.29	-0.08	5	3059
09:24:51	14.30	14.31	14.30	-0.07	17	3054
09:24:46	14.30	14.31	14.30	-0.07	2	3037
09:24:40	14.30	14.31	14.30	-0.07	5	3035
09:24:39	14.30	14.31	14.31	-0.06	5	3030
09:24:39	14.30	14.31	14.30	-0.07	1	3025
09:24:35	14.30	14.31	14.30	-0.07	1	3024
09:24:24	14.30	14.31	14.30	-0.07	1	3023
09:24:14	14.30	14.31	14.30	-0.07	351	3022
09:24:10	14.30	14.31	14.30	-0.07	36	2671
09:24:02	14.30	14.31	14.31	-0.06	1	2635
09:23:56	14.30	14.31	14.31	-0.06	1	2634
09:23:53	14.30	14.31	14.32	-0.05	3	2633
09:23:53	14.30	14.31	14.31	-0.06	2	2630
09:23:48	14.31	14.32	14.31	-0.06	44	2628
09:23:31	14.31	14.32	14.32	-0.05	2	2584
09:23:26	14.31	14.32	14.32	-0.05	20	2582
09:23:19	14.31	14.32	14.32	-0.05	4	2562
09:23:19	14.31	14.32	14.32	-0.05	2	2558
09:23:09	14.32	14.33	14.32	-0.05	1	2556
09:23:07	14.32	14.33	14.32	-0.05	9	2555
09:23:02	14.32	14.33	14.33	-0.04	2	2546
09:23:00	14.32	14.33	14.32	-0.05	135	2544
09:22:56	14.32	14.33	14.33	-0.04	1	2409
09:22:55	14.33	14.34	14.33	-0.04	33	2408
09:22:29	14.33	14.34	14.33	-0.04	4	2375
09:22:17	14.33	14.34	14.33	-0.04	2	2371
09:22:11	14.33	14.34	14.33	-0.04	5	2369
09:22:00	14.33	14.34	14.33	-0.04	1	2364
09:21:52	14.33	14.34	14.33	-0.04	15	2363
09:21:52	14.33	14.34	14.33	-0.04	10	2348
09:21:47	14.33	14.34	14.33	-0.04	25	2338
09:21:44	14.33	14.34	14.33	-0.04	7	2313
09:21:42	14.33	14.34	14.33	-0.04	14	2306
09:21:20	14.33	14.34	14.33	-0.04	42	2292
09:21:18	14.33	14.34	14.34	-0.03	1	2250
09:21:12	14.34	14.35	14.34	-0.03	65	2249
09:20:59	14.34	14.35	14.34	-0.03	5	2184
09:20:58	14.34	14.35	14.35	-0.02	1	2179
09:20:52	14.34	14.35	14.35	-0.02	1	2178
09:20:49	14.35	14.36	14.35	-0.02	4	2177
09:20:43	14.34	14.35	14.35	-0.02	2	2173
09:20:42	14.34	14.35	14.35	-0.02	1	2171
09:20:41	14.34	14.35	14.34	-0.03	10	2170
09:20:21	14.35	14.36	14.35	-0.02	69	2160
09:20:17	14.35	14.36	14.35	-0.02	10	2091
09:19:59	14.35	14.36	14.35	-0.02	2	2081
09:19:47	14.35	14.36	14.35	-0.02	1	2079
09:19:44	14.35	14.36	14.36	-0.01	1	2078
09:19:18	14.35	14.36	14.36	-0.01	5	2077
09:18:41	14.36	14.37	14.36	-0.01	2	2072
09:18:36	14.36	14.37	14.37	0	1	2070
09:18:25	14.36	14.37	14.36	-0.01	1	2069
09:18:04	14.36	14.37	14.36	-0.01	5	2068
09:17:37	14.35	14.36	14.36	-0.01	12	2063
09:17:36	14.36	14.37	14.36	-0.01	12	2051
09:17:10	14.35	14.37	14.37	0	1	2039
09:17:08	14.35	14.36	14.36	-0.01	6	2038
09:17:08	14.35	14.36	14.36	-0.01	4	2032
09:17:03	14.35	14.36	14.36	-0.01	1	2028
09:16:37	14.35	14.36	14.36	-0.01	5	2027
09:16:37	14.35	14.36	14.36	-0.01	1	2022
09:16:36	14.35	14.36	14.36	-0.01	5	2021
09:16:33	14.35	14.36	14.36	-0.01	1	2016
09:16:31	14.36	14.37	14.36	-0.01	7	2015
09:16:18	14.36	14.37	14.36	-0.01	5	2008
09:16:05	14.35	14.36	14.36	-0.01	14	2003
09:15:58	14.35	14.36	14.35	-0.02	4	1989
09:15:49	14.36	14.37	14.36	-0.01	1	1985
09:15:36	14.36	14.37	14.35	-0.02	1	1984
09:15:36	14.36	14.37	14.36	-0.01	1	1983
09:15:34	14.36	14.37	14.36	-0.01	1	1982
09:15:27	14.36	14.37	14.36	-0.01	15	1981
09:15:23	14.35	14.36	14.36	-0.01	7	1966
09:15:12	14.36	14.37	14.35	-0.02	5	1959
09:15:12	14.36	14.37	14.36	-0.01	5	1954
09:15:11	14.36	14.37	14.36	-0.01	1	1949
09:15:01	14.35	14.36	14.36	-0.01	4	1948
09:14:58	14.35	14.36	14.36	-0.01	2	1944
09:14:51	14.35	14.36	14.36	-0.01	3	1942
09:14:35	14.36	14.37	14.36	-0.01	1	1939
09:14:34	14.36	14.37	14.35	-0.02	22	1938
09:14:34	14.36	14.37	14.36	-0.01	3	1916
09:14:30	14.36	14.37	14.37	0	2	1913
09:14:06	14.35	14.37	14.37	0	1	1911
09:13:58	14.36	14.37	14.37	0	1	1910
09:13:53	14.36	14.37	14.36	-0.01	2	1909
09:13:39	14.35	14.37	14.35	-0.02	1	1907
09:13:39	14.35	14.36	14.36	-0.01	178	1906
09:13:36	14.35	14.36	14.35	-0.02	1	1728
09:13:11	14.35	14.36	14.35	-0.02	3	1727
09:13:00	14.35	14.36	14.35	-0.02	2	1724
09:12:45	14.34	14.35	14.35	-0.02	3	1722
09:12:45	14.34	14.35	14.35	-0.02	1	1719
09:12:29	14.34	14.35	14.35	-0.02	3	1718
09:12:08	14.35	14.36	14.35	-0.02	5	1715
09:12:05	14.35	14.36	14.35	-0.02	115	1710
09:11:52	14.35	14.36	14.35	-0.02	10	1595
09:11:32	14.35	14.36	14.36	-0.01	1	1585
09:11:26	14.35	14.36	14.36	-0.01	1	1584
09:11:25	14.35	14.36	14.36	-0.01	2	1583
09:11:24	14.35	14.36	14.36	-0.01	1	1581
09:11:14	14.35	14.36	14.36	-0.01	3	1580
09:11:02	14.35	14.36	14.36	-0.01	1	1577
09:10:55	14.35	14.36	14.36	-0.01	1	1576
09:10:29	14.35	14.36	14.36	-0.01	1	1575
09:10:06	14.35	14.36	14.36	-0.01	1	1574
09:10:05	14.35	14.36	14.35	-0.02	10	1573
09:09:59	14.35	14.36	14.36	-0.01	1	1563
09:09:48	14.35	14.36	14.35	-0.02	4	1562
09:09:44	14.35	14.36	14.35	-0.02	75	1558
09:09:07	14.35	14.36	14.35	-0.02	2	1483
09:08:59	14.35	14.36	14.35	-0.02	2	1481
09:08:44	14.35	14.36	14.35	-0.02	2	1479
09:08:41	14.35	14.36	14.36	-0.01	1	1477
09:08:31	14.35	14.36	14.36	-0.01	1	1476
09:08:29	14.35	14.36	14.35	-0.02	2	1475
09:08:25	14.35	14.36	14.36	-0.01	1	1473
09:08:12	14.35	14.36	14.36	-0.01	1	1472
09:07:59	14.35	14.36	14.35	-0.02	1	1471
09:07:57	14.35	14.36	14.35	-0.02	8	1470
09:07:50	14.35	14.36	14.35	-0.02	1	1462
09:07:47	14.35	14.36	14.35	-0.02	1	1461
09:07:44	14.35	14.36	14.35	-0.02	3	1460
09:07:42	14.35	14.36	14.35	-0.02	5	1457
09:07:33	14.35	14.36	14.36	-0.01	1	1452
09:06:49	14.35	14.36	14.35	-0.02	1	1451
09:06:46	14.35	14.36	14.35	-0.02	1	1450
09:06:44	14.35	14.36	14.36	-0.01	2	1449
09:06:35	14.35	14.36	14.36	-0.01	1	1447
09:06:31	14.35	14.36	14.36	-0.01	1	1446
09:06:04	14.36	14.37	14.36	-0.01	25	1445
09:05:53	14.36	14.37	14.37	0	1	1420
09:05:34	14.36	14.37	14.37	0	10	1419
09:05:22	14.37	14.38	14.37	0	2	1409
09:05:11	14.36	14.38	14.36	-0.01	1	1407
09:04:57	14.36	14.37	14.37	0	1	1406
09:04:52	14.37	14.38	14.37	0	4	1405
09:04:44	14.37	14.38	14.37	0	100	1401
09:04:43	14.37	14.38	14.38	+0.01	1	1301
09:04:38	14.36	14.38	14.36	-0.01	1	1300
09:04:37	14.36	14.37	14.37	0	26	1299
09:04:23	14.35	14.36	14.36	-0.01	40	1273
09:04:20	14.35	14.36	14.35	-0.02	25	1233
09:04:10	14.35	14.36	14.35	-0.02	5	1208
09:04:08	14.35	14.36	14.36	-0.01	1	1203
09:03:50	14.35	14.36	14.35	-0.02	2	1202
09:03:50	14.35	14.36	14.36	-0.01	2	1200
09:03:36	14.35	14.36	14.36	-0.01	1	1198
09:03:33	14.36	14.37	14.36	-0.01	2	1197
09:03:32	14.36	14.37	14.37	0	1	1195
09:03:25	14.36	14.37	14.36	-0.01	1	1194
09:03:14	14.36	14.37	14.36	-0.01	6	1193
09:03:07	14.37	14.38	14.37	0	9	1187
09:03:03	14.37	14.38	14.37	0	1	1178
09:02:57	14.37	14.38	14.37	0	6	1177
09:02:34	14.37	14.38	14.37	0	3	1171
09:02:29	14.37	14.38	14.37	0	2	1168
09:02:26	14.36	14.37	14.37	0	61	1166
09:01:45	14.36	14.37	14.36	-0.01	4	1105
09:01:45	14.36	14.37	14.36	-0.01	5	1101
09:00:32	14.36	14.38	14.36	-0.01	438	1096
09:00:32	14.37	14.39	14.37	0	493	658
09:00:25	14.37	14.39	14.37	0	10	165
09:00:11	14.37	14.39	14.39	+0.02	7	155
09:00:07	14.38	14.39	14.38	+0.01	44	148
09:00:01	--	--	14.38	+0.01	104	104

　

其他人也逛...

統一超商10000元虛擬商品卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

PChome 購物儲值3, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

4月揪愛儲值-儲值3, 500元送35加碼金

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3290點虛擬點數卡

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

緯創4月營收創同期新高估AI伺...

iPad Pro新品亮相研調：恐遭iP...

我的自選股

即時重大訊息

‧智冠首季每股賺1.83元榮剛入列...
‧佳世達：首季是谷底加速越南投資
‧台灣連鎖加盟協會：缺工和電費...

加密貨幣

比特幣BTC	62303.73	-31.09	-0.05%
以太幣ETH	3001.28	-5.30	-0.18%
瑞波幣XRP	0.525306	0.00	0.11%
比特幣現金BCH	448.86	-22.24	-4.72%
萊特幣LTC	81.13	0.31	0.39%
卡達幣ADA	0.457871	0.02	3.62%
波場幣TRX	0.122877	0.00	1.87%
恆星幣XLM	0.107481	0.00	-0.56%

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。