最新台積電ADR17日下跌1.73美元跌幅1.02%折台股1068.03元熱門友達ADR17日上漲0.03美元漲幅0.57%折台股16.82元

更新報價

中信優息投資級債 (00948B) ETF 上櫃

10.53 ▲+0.09 +0.86% 5.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.09	48,052	10.52	3,717	10.53	1,517	10.49	10.53	10.47	10.44

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	10.52	10.53	10.53	+0.09	848	48052
13:24:58	10.52	10.53	10.53	+0.09	10	47204
13:24:51	10.52	10.53	10.53	+0.09	1	47194
13:24:50	10.52	10.53	10.53	+0.09	19	47193
13:24:42	10.52	10.53	10.53	+0.09	1	47174
13:24:36	10.52	10.53	10.53	+0.09	20	47173
13:24:32	10.52	10.53	10.53	+0.09	2	47153
13:24:31	10.52	10.53	10.53	+0.09	4	47151
13:24:30	10.52	10.53	10.53	+0.09	1	47147
13:24:30	10.52	10.53	10.53	+0.09	10	47146
13:24:30	10.52	10.53	10.53	+0.09	20	47136
13:24:29	10.52	10.53	10.53	+0.09	5	47116
13:24:25	10.52	10.53	10.53	+0.09	10	47111
13:24:20	10.52	10.53	10.53	+0.09	1	47101
13:24:15	10.52	10.53	10.53	+0.09	2	47100
13:24:12	10.52	10.53	10.52	+0.08	10	47098
13:24:11	10.52	10.53	10.53	+0.09	1	47088
13:24:10	10.52	10.53	10.53	+0.09	2	47087
13:24:08	10.52	10.53	10.53	+0.09	2	47085
13:24:04	10.52	10.53	10.53	+0.09	9	47083
13:24:02	10.52	10.53	10.53	+0.09	10	47074
13:24:02	10.52	10.53	10.53	+0.09	10	47064
13:23:52	10.52	10.53	10.53	+0.09	35	47054
13:23:50	10.52	10.53	10.53	+0.09	20	47019
13:23:34	10.52	10.53	10.53	+0.09	5	46999
13:23:25	10.52	10.53	10.53	+0.09	10	46994
13:23:24	10.52	10.53	10.53	+0.09	1	46984
13:23:20	10.52	10.53	10.53	+0.09	13	46983
13:23:06	10.52	10.53	10.52	+0.08	1	46970
13:23:06	10.52	10.53	10.53	+0.09	1	46969
13:23:00	10.52	10.53	10.53	+0.09	1	46968
13:22:34	10.52	10.53	10.53	+0.09	1	46967
13:22:30	10.52	10.53	10.53	+0.09	20	46966
13:22:24	10.52	10.53	10.52	+0.08	10	46946
13:22:21	10.52	10.53	10.53	+0.09	5	46936
13:22:01	10.52	10.53	10.53	+0.09	6	46931
13:21:54	10.52	10.53	10.53	+0.09	3	46925
13:21:52	10.52	10.53	10.53	+0.09	50	46922
13:21:48	10.52	10.53	10.53	+0.09	3	46872
13:21:41	10.52	10.53	10.53	+0.09	1	46869
13:21:39	10.52	10.53	10.52	+0.08	3	46868
13:21:38	10.52	10.53	10.53	+0.09	52	46865
13:21:31	10.52	10.53	10.53	+0.09	142	46813
13:21:29	10.52	10.53	10.53	+0.09	3	46671
13:21:29	10.52	10.53	10.53	+0.09	10	46668
13:21:23	10.52	10.53	10.53	+0.09	50	46658
13:21:20	10.52	10.53	10.53	+0.09	1	46608
13:21:19	10.52	10.53	10.53	+0.09	1	46607
13:21:15	10.52	10.53	10.53	+0.09	10	46606
13:21:15	10.52	10.53	10.53	+0.09	10	46596
13:21:14	10.52	10.53	10.53	+0.09	360	46586
13:21:11	10.52	10.53	10.53	+0.09	3	46226
13:21:11	10.52	10.53	10.52	+0.08	3	46223
13:21:06	10.52	10.53	10.53	+0.09	40	46220
13:21:05	10.52	10.53	10.52	+0.08	20	46180
13:21:03	10.52	10.53	10.53	+0.09	1	46160
13:20:58	10.52	10.53	10.53	+0.09	35	46159
13:20:56	10.52	10.53	10.53	+0.09	50	46124
13:20:52	10.52	10.53	10.53	+0.09	10	46074
13:20:37	10.52	10.53	10.53	+0.09	20	46064
13:20:27	10.52	10.53	10.53	+0.09	36	46044
13:20:25	10.52	10.53	10.53	+0.09	10	46008
13:20:24	10.52	10.53	10.53	+0.09	1	45998
13:20:19	10.52	10.53	10.53	+0.09	3	45997
13:20:08	10.52	10.53	10.53	+0.09	24	45994
13:20:04	10.52	10.53	10.53	+0.09	18	45970
13:20:01	10.52	10.53	10.53	+0.09	10	45952
13:20:01	10.52	10.53	10.53	+0.09	1	45942
13:19:58	10.52	10.53	10.53	+0.09	5	45941
13:19:44	10.52	10.53	10.53	+0.09	1	45936
13:19:32	10.52	10.53	10.53	+0.09	2	45935
13:19:17	10.52	10.53	10.53	+0.09	5	45933
13:19:03	10.52	10.53	10.53	+0.09	10	45928
13:19:02	10.52	10.53	10.53	+0.09	1	45918
13:18:47	10.52	10.53	10.53	+0.09	10	45917
13:18:41	10.52	10.53	10.53	+0.09	1	45907
13:18:33	10.52	10.53	10.53	+0.09	16	45906
13:18:31	10.52	10.53	10.53	+0.09	4	45890
13:18:27	10.52	10.53	10.53	+0.09	1	45886
13:18:23	10.52	10.53	10.53	+0.09	48	45885
13:18:14	10.52	10.53	10.53	+0.09	1	45837
13:18:13	10.52	10.53	10.53	+0.09	20	45836
13:18:11	10.52	10.53	10.53	+0.09	10	45816
13:18:04	10.52	10.53	10.53	+0.09	2	45806
13:18:02	10.52	10.53	10.53	+0.09	10	45804
13:18:01	10.52	10.53	10.52	+0.08	400	45794
13:18:00	10.52	10.53	10.53	+0.09	10	45394
13:17:52	10.52	10.53	10.53	+0.09	5	45384
13:17:44	10.52	10.53	10.53	+0.09	20	45379
13:17:44	10.52	10.53	10.53	+0.09	10	45359
13:17:43	10.52	10.53	10.53	+0.09	1	45349
13:17:32	10.52	10.53	10.53	+0.09	3	45348
13:17:31	10.52	10.53	10.53	+0.09	50	45345
13:16:58	10.52	10.53	10.53	+0.09	1	45295
13:16:37	10.52	10.53	10.53	+0.09	5	45294
13:16:24	10.52	10.53	10.53	+0.09	1	45289
13:16:22	10.52	10.53	10.53	+0.09	1	45288
13:16:15	10.51	10.52	10.52	+0.08	100	45287
13:16:15	10.51	10.52	10.52	+0.08	4	45187
13:16:15	10.51	10.52	10.52	+0.08	499	45183
13:16:15	10.51	10.52	10.52	+0.08	499	44684
13:16:07	10.51	10.52	10.52	+0.08	48	44185
13:16:01	10.51	10.52	10.52	+0.08	1	44137
13:15:36	10.51	10.52	10.52	+0.08	10	44136
13:15:25	10.51	10.52	10.52	+0.08	20	44126
13:15:23	10.51	10.52	10.52	+0.08	1	44106
13:15:21	10.51	10.52	10.51	+0.07	20	44105
13:15:15	10.51	10.52	10.52	+0.08	1	44085
13:15:06	10.51	10.52	10.52	+0.08	1	44084
13:14:44	10.51	10.52	10.52	+0.08	1	44083
13:14:43	10.51	10.52	10.52	+0.08	1	44082
13:14:42	10.51	10.52	10.52	+0.08	10	44081
13:14:42	10.51	10.52	10.52	+0.08	12	44071
13:14:41	10.51	10.52	10.52	+0.08	2	44059
13:14:38	10.51	10.52	10.52	+0.08	2	44057
13:14:37	10.51	10.52	10.52	+0.08	2	44055
13:14:30	10.51	10.52	10.51	+0.07	1	44053
13:14:25	10.51	10.52	10.52	+0.08	1	44052
13:14:10	10.51	10.52	10.52	+0.08	1	44051
13:14:07	10.51	10.52	10.52	+0.08	5	44050
13:13:41	10.51	10.52	10.52	+0.08	5	44045
13:13:37	10.51	10.52	10.52	+0.08	20	44040
13:13:36	10.51	10.52	10.52	+0.08	5	44020
13:13:30	10.51	10.52	10.52	+0.08	1	44015
13:13:28	10.51	10.52	10.51	+0.07	5	44014
13:13:19	10.51	10.52	10.52	+0.08	5	44009
13:13:01	10.51	10.52	10.51	+0.07	50	44004
13:13:01	10.51	10.52	10.52	+0.08	1	43954
13:12:46	10.51	10.52	10.52	+0.08	1	43953
13:12:38	10.51	10.52	10.52	+0.08	1	43952
13:12:38	10.51	10.52	10.52	+0.08	1	43951
13:12:34	10.51	10.52	10.52	+0.08	96	43950
13:12:30	10.51	10.52	10.52	+0.08	1	43854
13:12:24	10.51	10.52	10.52	+0.08	1	43853
13:12:17	10.51	10.52	10.52	+0.08	10	43852
13:11:52	10.51	10.52	10.51	+0.07	40	43842
13:11:41	10.51	10.52	10.51	+0.07	3	43802
13:11:39	10.51	10.52	10.52	+0.08	121	43799
13:11:25	10.51	10.52	10.51	+0.07	190	43678
13:11:22	10.51	10.52	10.52	+0.08	10	43488
13:11:10	10.51	10.52	10.52	+0.08	10	43478
13:11:08	10.51	10.52	10.52	+0.08	104	43468
13:11:01	10.51	10.52	10.51	+0.07	22	43364
13:10:29	10.51	10.52	10.52	+0.08	1	43342
13:10:22	10.51	10.52	10.52	+0.08	5	43341
13:10:13	10.51	10.52	10.52	+0.08	2	43336
13:10:12	10.51	10.52	10.52	+0.08	20	43334
13:10:10	10.51	10.52	10.52	+0.08	1	43314
13:10:02	10.51	10.52	10.52	+0.08	10	43313
13:09:51	10.51	10.52	10.52	+0.08	10	43303
13:09:51	10.51	10.52	10.52	+0.08	20	43293
13:09:46	10.51	10.52	10.52	+0.08	1	43273
13:09:37	10.51	10.52	10.52	+0.08	1	43272
13:09:33	10.51	10.52	10.52	+0.08	1	43271
13:09:20	10.51	10.52	10.52	+0.08	2	43270
13:09:14	10.51	10.52	10.52	+0.08	1	43268
13:09:09	10.51	10.52	10.52	+0.08	3	43267
13:09:04	10.51	10.52	10.51	+0.07	2	43264
13:09:00	10.51	10.52	10.52	+0.08	5	43262
13:08:42	10.51	10.52	10.51	+0.07	5	43257
13:08:39	10.51	10.52	10.51	+0.07	5	43252
13:08:35	10.51	10.52	10.52	+0.08	1	43247
13:08:26	10.51	10.52	10.52	+0.08	1	43246
13:08:26	10.51	10.52	10.52	+0.08	5	43245
13:08:13	10.51	10.52	10.52	+0.08	1	43240
13:08:11	10.51	10.52	10.51	+0.07	5	43239
13:08:03	10.51	10.52	10.52	+0.08	2	43234
13:07:51	10.51	10.52	10.51	+0.07	7	43232
13:07:39	10.51	10.52	10.52	+0.08	14	43225
13:07:30	10.51	10.52	10.52	+0.08	2	43211
13:07:20	10.51	10.52	10.52	+0.08	5	43209
13:07:19	10.51	10.52	10.51	+0.07	49	43204
13:07:04	10.51	10.52	10.52	+0.08	2	43155
13:06:53	10.51	10.52	10.52	+0.08	2	43153
13:06:49	10.51	10.52	10.52	+0.08	10	43151
13:06:43	10.51	10.52	10.52	+0.08	2	43141
13:06:33	10.51	10.52	10.52	+0.08	3	43139
13:06:20	10.51	10.52	10.52	+0.08	33	43136
13:06:15	10.51	10.52	10.52	+0.08	1	43103
13:06:14	10.51	10.52	10.52	+0.08	1	43102
13:06:13	10.51	10.52	10.52	+0.08	10	43101
13:06:12	10.51	10.52	10.51	+0.07	5	43091
13:06:02	10.51	10.52	10.52	+0.08	5	43086
13:05:55	10.51	10.52	10.52	+0.08	15	43081
13:05:52	10.51	10.52	10.52	+0.08	20	43066
13:05:20	10.51	10.52	10.52	+0.08	1	43046
13:05:10	10.51	10.52	10.52	+0.08	1	43045
13:05:09	10.51	10.52	10.52	+0.08	1	43044
13:05:06	10.51	10.52	10.52	+0.08	5	43043
13:04:59	10.51	10.52	10.52	+0.08	38	43038
13:04:44	10.51	10.52	10.52	+0.08	15	43000
13:04:38	10.51	10.52	10.51	+0.07	5	42985
13:04:36	10.51	10.52	10.52	+0.08	3	42980
13:04:36	10.51	10.52	10.52	+0.08	5	42977
13:04:34	10.51	10.52	10.52	+0.08	5	42972
13:04:29	10.51	10.52	10.52	+0.08	1	42967
13:04:27	10.51	10.52	10.52	+0.08	2	42966
13:04:26	10.51	10.52	10.52	+0.08	5	42964
13:04:15	10.51	10.52	10.52	+0.08	1	42959
13:04:11	10.51	10.52	10.52	+0.08	1	42958
13:03:56	10.51	10.52	10.52	+0.08	2	42957
13:03:35	10.51	10.52	10.52	+0.08	1	42955
13:03:32	10.51	10.52	10.52	+0.08	18	42954
13:03:30	10.51	10.52	10.52	+0.08	2	42936
13:03:25	10.51	10.52	10.52	+0.08	10	42934
13:03:24	10.51	10.52	10.52	+0.08	2	42924
13:03:20	10.51	10.52	10.52	+0.08	5	42922
13:03:19	10.51	10.52	10.52	+0.08	5	42917
13:03:05	10.51	10.52	10.52	+0.08	1	42912
13:02:53	10.51	10.52	10.52	+0.08	1	42911
13:02:37	10.51	10.52	10.52	+0.08	3	42910
13:02:23	10.51	10.52	10.51	+0.07	20	42907
13:01:44	10.51	10.52	10.51	+0.07	1	42887
13:01:34	10.51	10.52	10.52	+0.08	2	42886
13:01:20	10.51	10.52	10.52	+0.08	3	42884
13:01:20	10.51	10.52	10.52	+0.08	5	42881
13:01:19	10.51	10.52	10.52	+0.08	20	42876
13:01:12	10.51	10.52	10.52	+0.08	10	42856
13:01:09	10.51	10.52	10.52	+0.08	10	42846
13:00:53	10.51	10.52	10.52	+0.08	50	42836
13:00:52	10.51	10.52	10.52	+0.08	2	42786
13:00:51	10.51	10.52	10.52	+0.08	5	42784
13:00:50	10.52	10.53	10.52	+0.08	40	42779
13:00:25	10.52	10.53	10.52	+0.08	10	42739
13:00:21	10.52	10.53	10.52	+0.08	10	42729
13:00:00	10.52	10.53	10.52	+0.08	1	42719
12:59:56	10.51	10.52	10.52	+0.08	1	42718
12:59:47	10.51	10.52	10.52	+0.08	31	42717
12:59:47	10.52	10.53	10.52	+0.08	146	42686
12:59:11	10.51	10.52	10.52	+0.08	115	42540
12:59:10	10.51	10.52	10.52	+0.08	499	42425
12:59:10	10.51	10.52	10.52	+0.08	100	41926
12:59:09	10.51	10.52	10.52	+0.08	10	41826
12:59:04	10.51	10.52	10.52	+0.08	3	41816
12:59:04	10.51	10.52	10.52	+0.08	2	41813
12:59:02	10.51	10.52	10.52	+0.08	1	41811
12:58:59	10.51	10.52	10.52	+0.08	12	41810
12:58:40	10.51	10.52	10.52	+0.08	10	41798
12:58:38	10.51	10.52	10.52	+0.08	2	41788
12:58:35	10.51	10.52	10.52	+0.08	1	41786
12:58:30	10.51	10.52	10.52	+0.08	10	41785
12:58:22	10.51	10.52	10.52	+0.08	2	41775
12:58:22	10.51	10.52	10.51	+0.07	8	41773
12:58:15	10.51	10.52	10.52	+0.08	2	41765
12:58:08	10.51	10.52	10.52	+0.08	1	41763
12:57:38	10.51	10.52	10.52	+0.08	1	41762
12:57:34	10.51	10.52	10.52	+0.08	10	41761
12:57:32	10.51	10.52	10.52	+0.08	1	41751
12:57:28	10.51	10.52	10.52	+0.08	2	41750
12:57:16	10.51	10.52	10.52	+0.08	421	41748
12:57:16	10.51	10.52	10.52	+0.08	450	41327
12:57:16	10.51	10.52	10.52	+0.08	168	40877
12:57:00	10.51	10.52	10.52	+0.08	2	40709
12:56:53	10.51	10.52	10.52	+0.08	1	40707
12:56:53	10.51	10.52	10.52	+0.08	1	40706
12:56:52	10.51	10.52	10.52	+0.08	31	40705
12:56:52	10.51	10.52	10.52	+0.08	30	40674
12:56:52	10.51	10.52	10.51	+0.07	1	40644
12:56:42	10.51	10.52	10.52	+0.08	2	40643
12:56:42	10.51	10.52	10.52	+0.08	10	40641
12:56:42	10.51	10.52	10.52	+0.08	499	40631
12:56:37	10.51	10.52	10.52	+0.08	20	40132
12:56:32	10.51	10.52	10.52	+0.08	70	40112
12:56:17	10.51	10.52	10.52	+0.08	5	40042
12:55:47	10.51	10.52	10.52	+0.08	1	40037
12:55:41	10.51	10.52	10.52	+0.08	5	40036
12:55:38	10.51	10.52	10.52	+0.08	1	40031
12:55:34	10.51	10.52	10.52	+0.08	10	40030
12:55:32	10.51	10.52	10.52	+0.08	2	40020
12:55:27	10.51	10.52	10.52	+0.08	50	40018
12:55:27	10.51	10.52	10.52	+0.08	1	39968
12:55:25	10.51	10.52	10.52	+0.08	5	39967
12:55:22	10.51	10.52	10.52	+0.08	94	39962
12:54:51	10.51	10.52	10.52	+0.08	1	39868
12:54:44	10.51	10.52	10.52	+0.08	1	39867
12:54:17	10.51	10.52	10.52	+0.08	50	39866
12:54:17	10.51	10.52	10.52	+0.08	2	39816
12:54:15	10.51	10.52	10.51	+0.07	30	39814
12:54:13	10.51	10.52	10.52	+0.08	1	39784
12:54:10	10.51	10.52	10.52	+0.08	50	39783
12:54:10	10.51	10.52	10.52	+0.08	47	39733
12:53:58	10.51	10.52	10.52	+0.08	1	39686
12:53:43	10.51	10.52	10.52	+0.08	2	39685
12:53:33	10.51	10.52	10.52	+0.08	3	39683
12:53:15	10.51	10.52	10.52	+0.08	10	39680
12:53:11	10.51	10.52	10.52	+0.08	1	39670
12:52:47	10.51	10.52	10.52	+0.08	1	39669
12:52:35	10.51	10.52	10.52	+0.08	15	39668
12:52:35	10.51	10.52	10.52	+0.08	2	39653
12:52:14	10.51	10.52	10.52	+0.08	1	39651
12:52:10	10.51	10.52	10.52	+0.08	100	39650
12:51:56	10.51	10.52	10.52	+0.08	5	39550
12:51:36	10.51	10.52	10.52	+0.08	5	39545
12:51:35	10.51	10.52	10.52	+0.08	10	39540
12:51:25	10.51	10.52	10.52	+0.08	1	39530
12:51:14	10.51	10.52	10.52	+0.08	2	39529
12:51:14	10.51	10.52	10.52	+0.08	1	39527
12:51:03	10.51	10.52	10.52	+0.08	4	39526
12:51:00	10.51	10.52	10.51	+0.07	1	39522
12:50:48	10.51	10.52	10.52	+0.08	5	39521
12:50:41	10.51	10.52	10.52	+0.08	10	39516
12:50:36	10.51	10.52	10.52	+0.08	10	39506
12:50:35	10.51	10.52	10.52	+0.08	2	39496
12:50:16	10.51	10.52	10.52	+0.08	4	39494
12:50:06	10.51	10.52	10.52	+0.08	2	39490
12:50:05	10.51	10.52	10.52	+0.08	50	39488
12:50:05	10.51	10.52	10.52	+0.08	1	39438
12:49:50	10.51	10.52	10.52	+0.08	400	39437
12:49:41	10.51	10.52	10.51	+0.07	10	39037
12:49:24	10.51	10.52	10.51	+0.07	3	39027
12:49:21	10.51	10.52	10.52	+0.08	3	39024
12:49:21	10.51	10.52	10.52	+0.08	30	39021
12:49:11	10.51	10.52	10.52	+0.08	2	38991
12:49:03	10.51	10.52	10.52	+0.08	1	38989
12:48:59	10.51	10.52	10.52	+0.08	30	38988
12:48:51	10.51	10.52	10.52	+0.08	1	38958
12:48:50	10.51	10.52	10.52	+0.08	2	38957
12:48:35	10.51	10.52	10.52	+0.08	5	38955
12:48:28	10.51	10.52	10.52	+0.08	3	38950
12:48:16	10.51	10.52	10.52	+0.08	10	38947
12:47:42	10.51	10.52	10.52	+0.08	2	38937
12:47:40	10.51	10.52	10.52	+0.08	2	38935
12:47:38	10.51	10.52	10.52	+0.08	1	38933
12:47:32	10.51	10.52	10.52	+0.08	218	38932
12:47:13	10.51	10.52	10.52	+0.08	20	38714
12:46:20	10.51	10.52	10.52	+0.08	1	38694
12:45:51	10.51	10.52	10.52	+0.08	389	38693
12:45:46	10.51	10.52	10.51	+0.07	1	38304
12:45:32	10.51	10.52	10.52	+0.08	10	38303
12:45:17	10.51	10.52	10.52	+0.08	1	38293
12:45:11	10.51	10.52	10.52	+0.08	6	38292
12:45:02	10.51	10.52	10.52	+0.08	1	38286
12:44:35	10.51	10.52	10.52	+0.08	1	38285
12:44:04	10.51	10.52	10.52	+0.08	30	38284
12:44:00	10.51	10.52	10.52	+0.08	5	38254
12:43:14	10.51	10.52	10.52	+0.08	3	38249
12:42:47	10.51	10.52	10.52	+0.08	1	38246
12:42:41	10.51	10.52	10.52	+0.08	1	38245
12:42:31	10.51	10.52	10.52	+0.08	10	38244
12:41:49	10.51	10.52	10.52	+0.08	2	38234
12:41:42	10.51	10.52	10.52	+0.08	2	38232
12:41:34	10.51	10.52	10.52	+0.08	2	38230
12:41:15	10.51	10.52	10.52	+0.08	10	38228
12:40:26	10.51	10.52	10.52	+0.08	5	38218
12:40:22	10.51	10.52	10.51	+0.07	1	38213
12:40:07	10.51	10.52	10.52	+0.08	2	38212
12:39:22	10.51	10.52	10.52	+0.08	20	38210
12:39:15	10.51	10.52	10.52	+0.08	5	38190
12:39:11	10.51	10.52	10.51	+0.07	4	38185
12:39:00	10.51	10.52	10.52	+0.08	15	38181
12:38:28	10.51	10.52	10.52	+0.08	10	38166
12:37:59	10.51	10.52	10.52	+0.08	1	38156
12:37:46	10.51	10.52	10.51	+0.07	1	38155
12:37:35	10.51	10.52	10.52	+0.08	10	38154
12:36:40	10.51	10.52	10.51	+0.07	6	38144
12:35:54	10.51	10.52	10.52	+0.08	2	38138
12:35:36	10.51	10.52	10.52	+0.08	1	38136
12:34:42	10.51	10.52	10.52	+0.08	2	38135
12:34:36	10.51	10.52	10.52	+0.08	5	38133
12:34:28	10.51	10.52	10.52	+0.08	2	38128
12:33:52	10.51	10.52	10.52	+0.08	6	38126
12:33:40	10.51	10.52	10.52	+0.08	20	38120
12:32:59	10.51	10.52	10.51	+0.07	1	38100
12:32:38	10.51	10.52	10.52	+0.08	4	38099
12:32:33	10.51	10.52	10.52	+0.08	5	38095
12:32:09	10.51	10.52	10.52	+0.08	10	38090
12:32:06	10.51	10.52	10.51	+0.07	20	38080
12:31:53	10.51	10.52	10.51	+0.07	30	38060
12:31:30	10.51	10.52	10.51	+0.07	186	38030
12:31:05	10.51	10.52	10.52	+0.08	2	37844
12:30:55	10.50	10.51	10.51	+0.07	58	37842
12:30:55	10.51	10.52	10.51	+0.07	162	37784
12:30:03	10.51	10.52	10.52	+0.08	1	37622
12:29:30	10.50	10.51	10.51	+0.07	16	37621
12:29:30	10.51	10.52	10.51	+0.07	76	37605
12:29:18	10.51	10.52	10.51	+0.07	7	37529
12:28:22	10.51	10.52	10.51	+0.07	1	37522
12:28:02	10.50	10.51	10.51	+0.07	6	37521
12:28:01	10.50	10.51	10.51	+0.07	10	37515
12:27:55	10.50	10.51	10.51	+0.07	1	37505
12:27:55	10.50	10.51	10.51	+0.07	4	37504
12:27:54	10.50	10.51	10.51	+0.07	1	37500
12:27:54	10.50	10.51	10.51	+0.07	5	37499
12:27:27	10.50	10.51	10.51	+0.07	3	37494
12:27:22	10.50	10.51	10.51	+0.07	1	37491
12:27:10	10.50	10.51	10.51	+0.07	30	37490
12:26:25	10.50	10.51	10.51	+0.07	2	37460
12:26:25	10.50	10.51	10.51	+0.07	190	37458
12:26:20	10.50	10.51	10.51	+0.07	3	37268
12:26:00	10.50	10.51	10.51	+0.07	30	37265
12:26:00	10.50	10.51	10.51	+0.07	25	37235
12:25:40	10.50	10.51	10.51	+0.07	1	37210
12:25:38	10.50	10.51	10.51	+0.07	30	37209
12:25:29	10.50	10.51	10.51	+0.07	10	37179
12:25:27	10.50	10.51	10.51	+0.07	1	37169
12:25:23	10.50	10.51	10.51	+0.07	25	37168
12:25:09	10.50	10.51	10.51	+0.07	50	37143
12:25:09	10.50	10.51	10.51	+0.07	5	37093
12:24:47	10.50	10.51	10.51	+0.07	20	37088
12:24:47	10.50	10.51	10.51	+0.07	5	37068
12:24:44	10.50	10.51	10.51	+0.07	3	37063
12:24:37	10.50	10.51	10.51	+0.07	10	37060
12:24:31	10.50	10.51	10.51	+0.07	5	37050
12:24:28	10.50	10.51	10.51	+0.07	1	37045
12:24:21	10.50	10.51	10.51	+0.07	20	37044
12:24:16	10.50	10.51	10.51	+0.07	5	37024
12:24:08	10.50	10.51	10.51	+0.07	10	37019
12:23:55	10.50	10.51	10.50	+0.06	4	37009
12:23:55	10.50	10.51	10.51	+0.07	6	37005
12:23:54	10.50	10.51	10.51	+0.07	1	36999
12:23:54	10.50	10.51	10.51	+0.07	50	36998
12:23:44	10.50	10.51	10.51	+0.07	5	36948
12:23:41	10.50	10.51	10.51	+0.07	5	36943
12:23:22	10.50	10.51	10.51	+0.07	2	36938
12:23:09	10.50	10.51	10.51	+0.07	20	36936
12:23:01	10.50	10.51	10.51	+0.07	1	36916
12:22:54	10.50	10.51	10.51	+0.07	20	36915
12:22:34	10.50	10.51	10.51	+0.07	10	36895
12:22:22	10.50	10.51	10.51	+0.07	3	36885
12:22:04	10.50	10.51	10.51	+0.07	10	36882
12:21:44	10.50	10.51	10.51	+0.07	2	36872
12:21:39	10.50	10.51	10.51	+0.07	1	36870
12:21:36	10.50	10.51	10.51	+0.07	30	36869
12:21:27	10.50	10.51	10.51	+0.07	2	36839
12:21:25	10.50	10.51	10.51	+0.07	3	36837
12:21:05	10.50	10.51	10.51	+0.07	2	36834
12:20:55	10.50	10.51	10.51	+0.07	1	36832
12:20:55	10.50	10.51	10.51	+0.07	10	36831
12:20:37	10.50	10.51	10.51	+0.07	2	36821
12:20:34	10.50	10.51	10.51	+0.07	5	36819
12:20:07	10.50	10.51	10.51	+0.07	2	36814
12:20:07	10.50	10.51	10.50	+0.06	4	36812
12:20:00	10.50	10.51	10.51	+0.07	1	36808
12:18:33	10.50	10.51	10.50	+0.06	1	36807
12:18:29	10.50	10.51	10.51	+0.07	1	36806
12:18:00	10.50	10.51	10.50	+0.06	1	36805
12:16:53	10.50	10.51	10.50	+0.06	3	36804
12:16:02	10.50	10.51	10.50	+0.06	90	36801
12:16:02	10.50	10.51	10.51	+0.07	1	36711
12:15:48	10.50	10.51	10.51	+0.07	30	36710
12:15:36	10.50	10.51	10.51	+0.07	5	36680
12:15:36	10.50	10.51	10.51	+0.07	3	36675
12:15:15	10.50	10.51	10.51	+0.07	5	36672
12:14:56	10.50	10.51	10.51	+0.07	2	36667
12:14:46	10.50	10.51	10.51	+0.07	2	36665
12:14:29	10.50	10.51	10.51	+0.07	2	36663
12:14:11	10.50	10.51	10.51	+0.07	10	36661
12:14:06	10.50	10.51	10.51	+0.07	3	36651
12:14:04	10.50	10.51	10.51	+0.07	10	36648
12:13:36	10.50	10.51	10.51	+0.07	1	36638
12:13:03	10.50	10.51	10.51	+0.07	5	36637
12:12:29	10.50	10.51	10.51	+0.07	15	36632
12:11:45	10.50	10.51	10.51	+0.07	5	36617
12:11:35	10.50	10.51	10.51	+0.07	5	36612
12:11:30	10.50	10.51	10.51	+0.07	1	36607
12:11:18	10.50	10.51	10.51	+0.07	10	36606
12:11:17	10.50	10.51	10.51	+0.07	1	36596
12:10:45	10.50	10.51	10.51	+0.07	5	36595
12:10:38	10.50	10.51	10.51	+0.07	1	36590
12:10:38	10.50	10.51	10.51	+0.07	1	36589
12:10:30	10.50	10.51	10.51	+0.07	2	36588
12:10:25	10.50	10.51	10.51	+0.07	10	36586
12:10:23	10.50	10.51	10.51	+0.07	100	36576
12:10:21	10.50	10.51	10.51	+0.07	25	36476
12:10:20	10.51	10.52	10.51	+0.07	15	36451
12:10:11	10.50	10.51	10.51	+0.07	1	36436
12:10:02	10.50	10.51	10.51	+0.07	450	36435
12:10:00	10.50	10.51	10.51	+0.07	2	35985
12:10:00	10.50	10.51	10.51	+0.07	68	35983
12:10:00	10.50	10.51	10.51	+0.07	82	35915
12:10:00	10.50	10.51	10.51	+0.07	450	35833
12:10:00	10.50	10.51	10.51	+0.07	450	35383
12:10:00	10.50	10.51	10.51	+0.07	450	34933
12:10:00	10.50	10.51	10.51	+0.07	450	34483
12:10:00	10.50	10.51	10.51	+0.07	450	34033
12:10:00	10.50	10.51	10.51	+0.07	450	33583
12:10:00	10.50	10.51	10.51	+0.07	450	33133
12:10:00	10.50	10.51	10.51	+0.07	450	32683
12:10:00	10.50	10.51	10.51	+0.07	168	32233
12:09:50	10.50	10.51	10.51	+0.07	1	32065
12:09:44	10.50	10.51	10.51	+0.07	20	32064
12:09:42	10.50	10.51	10.51	+0.07	5	32044
12:09:04	10.50	10.51	10.51	+0.07	3	32039
12:09:03	10.50	10.51	10.51	+0.07	1	32036
12:08:38	10.50	10.51	10.51	+0.07	1	32035
12:08:29	10.50	10.51	10.51	+0.07	5	32034
12:08:29	10.50	10.51	10.51	+0.07	1	32029
12:08:22	10.50	10.51	10.51	+0.07	1	32028
12:08:08	10.50	10.51	10.51	+0.07	8	32027
12:08:07	10.50	10.51	10.51	+0.07	1	32019
12:08:06	10.50	10.51	10.51	+0.07	1	32018
12:08:03	10.50	10.51	10.51	+0.07	1	32017
12:07:59	10.50	10.51	10.51	+0.07	1	32016
12:07:51	10.50	10.51	10.51	+0.07	1	32015
12:07:47	10.50	10.51	10.51	+0.07	2	32014
12:07:42	10.50	10.51	10.51	+0.07	1	32012
12:07:42	10.50	10.51	10.51	+0.07	1	32011
12:07:18	10.50	10.51	10.51	+0.07	1	32010
12:07:12	10.50	10.51	10.50	+0.06	1	32009
12:07:12	10.50	10.51	10.51	+0.07	1	32008
12:07:02	10.50	10.51	10.51	+0.07	1	32007
12:06:55	10.50	10.51	10.51	+0.07	15	32006
12:06:37	10.50	10.51	10.51	+0.07	1	31991
12:06:36	10.50	10.51	10.51	+0.07	10	31990
12:06:35	10.50	10.51	10.51	+0.07	1	31980
12:06:23	10.50	10.51	10.51	+0.07	10	31979
12:05:56	10.50	10.51	10.51	+0.07	15	31969
12:05:54	10.50	10.51	10.51	+0.07	1	31954
12:05:42	10.50	10.51	10.51	+0.07	1	31953
12:05:10	10.50	10.51	10.51	+0.07	3	31952
12:04:53	10.50	10.51	10.51	+0.07	2	31949
12:04:41	10.50	10.51	10.51	+0.07	5	31947
12:04:35	10.50	10.51	10.51	+0.07	2	31942
12:04:34	10.50	10.51	10.51	+0.07	1	31940
12:04:10	10.50	10.51	10.51	+0.07	1	31939
12:03:51	10.50	10.51	10.51	+0.07	1	31938
12:03:25	10.50	10.51	10.51	+0.07	3	31937
12:03:02	10.50	10.51	10.51	+0.07	10	31934
12:02:47	10.50	10.51	10.51	+0.07	20	31924
12:02:35	10.50	10.51	10.51	+0.07	4	31904
12:02:24	10.50	10.51	10.51	+0.07	5	31900
12:02:13	10.50	10.51	10.51	+0.07	3	31895
12:02:05	10.50	10.51	10.51	+0.07	1	31892
12:02:05	10.50	10.51	10.51	+0.07	81	31891
12:02:01	10.50	10.51	10.51	+0.07	1	31810
12:01:56	10.50	10.51	10.51	+0.07	2	31809
12:01:46	10.50	10.51	10.51	+0.07	5	31807
12:01:36	10.50	10.51	10.51	+0.07	1	31802
12:01:35	10.50	10.51	10.51	+0.07	5	31801
12:01:30	10.50	10.51	10.51	+0.07	18	31796
12:01:20	10.50	10.51	10.51	+0.07	1	31778
12:00:47	10.50	10.51	10.51	+0.07	2	31777
12:00:34	10.50	10.51	10.51	+0.07	100	31775
12:00:21	10.50	10.51	10.51	+0.07	2	31675
12:00:09	10.50	10.51	10.51	+0.07	5	31673
12:00:04	10.50	10.51	10.50	+0.06	2	31668
12:00:00	10.50	10.51	10.51	+0.07	5	31666
11:59:38	10.50	10.51	10.51	+0.07	1	31661
11:59:16	10.50	10.51	10.51	+0.07	3	31660
11:58:58	10.50	10.51	10.51	+0.07	4	31657
11:58:41	10.50	10.51	10.50	+0.06	2	31653
11:58:28	10.50	10.51	10.50	+0.06	2	31651
11:58:22	10.50	10.51	10.51	+0.07	1	31649
11:58:17	10.50	10.51	10.51	+0.07	2	31648
11:58:04	10.50	10.51	10.51	+0.07	4	31646
11:57:50	10.50	10.51	10.51	+0.07	1	31642
11:57:32	10.50	10.51	10.51	+0.07	5	31641
11:57:31	10.50	10.51	10.51	+0.07	10	31636
11:57:12	10.50	10.51	10.51	+0.07	1	31626
11:56:19	10.50	10.51	10.51	+0.07	2	31625
11:56:16	10.50	10.51	10.51	+0.07	40	31623
11:56:09	10.50	10.51	10.51	+0.07	1	31583
11:56:08	10.50	10.51	10.51	+0.07	10	31582
11:56:04	10.50	10.51	10.51	+0.07	5	31572
11:55:42	10.50	10.51	10.51	+0.07	2	31567
11:55:35	10.50	10.51	10.51	+0.07	5	31565
11:55:16	10.50	10.51	10.51	+0.07	30	31560
11:54:45	10.50	10.51	10.51	+0.07	1	31530
11:54:36	10.50	10.51	10.51	+0.07	19	31529
11:54:21	10.50	10.51	10.51	+0.07	5	31510
11:54:05	10.50	10.51	10.51	+0.07	5	31505
11:53:49	10.50	10.51	10.51	+0.07	2	31500
11:53:44	10.50	10.51	10.51	+0.07	1	31498
11:53:43	10.50	10.51	10.50	+0.06	3	31497
11:53:26	10.50	10.51	10.51	+0.07	6	31494
11:53:23	10.50	10.51	10.51	+0.07	5	31488
11:53:18	10.50	10.51	10.51	+0.07	10	31483
11:52:42	10.50	10.51	10.51	+0.07	5	31473
11:52:39	10.50	10.51	10.51	+0.07	1	31468
11:51:55	10.50	10.51	10.51	+0.07	13	31467
11:51:53	10.50	10.51	10.51	+0.07	1	31454
11:51:29	10.50	10.51	10.51	+0.07	17	31453
11:51:01	10.50	10.51	10.51	+0.07	2	31436
11:50:55	10.50	10.51	10.50	+0.06	3	31434
11:50:25	10.50	10.51	10.51	+0.07	1	31431
11:50:13	10.50	10.51	10.51	+0.07	1	31430
11:50:01	10.50	10.51	10.51	+0.07	20	31429
11:49:58	10.50	10.51	10.50	+0.06	1	31409
11:48:16	10.50	10.51	10.51	+0.07	4	31408
11:48:16	10.50	10.51	10.51	+0.07	50	31404
11:48:10	10.50	10.51	10.50	+0.06	4	31354
11:48:09	10.50	10.51	10.51	+0.07	10	31350
11:48:06	10.50	10.51	10.50	+0.06	10	31340
11:47:56	10.50	10.51	10.51	+0.07	2	31330
11:47:48	10.50	10.51	10.51	+0.07	10	31328
11:47:46	10.50	10.51	10.51	+0.07	1	31318
11:47:29	10.50	10.51	10.50	+0.06	1	31317
11:47:13	10.50	10.51	10.50	+0.06	6	31316
11:46:52	10.50	10.51	10.51	+0.07	2	31310
11:46:24	10.50	10.51	10.51	+0.07	4	31308
11:45:55	10.50	10.51	10.51	+0.07	1	31304
11:45:20	10.50	10.51	10.51	+0.07	1	31303
11:45:16	10.50	10.51	10.51	+0.07	2	31302
11:44:49	10.50	10.51	10.51	+0.07	1	31300
11:44:43	10.50	10.51	10.51	+0.07	2	31299
11:44:41	10.50	10.51	10.51	+0.07	1	31297
11:44:33	10.50	10.51	10.51	+0.07	5	31296
11:44:13	10.50	10.51	10.51	+0.07	1	31291
11:43:52	10.50	10.51	10.51	+0.07	1	31290
11:43:28	10.50	10.51	10.51	+0.07	1	31289
11:43:15	10.50	10.51	10.51	+0.07	1	31288
11:43:14	10.50	10.51	10.51	+0.07	1	31287
11:43:05	10.50	10.51	10.51	+0.07	4	31286
11:42:59	10.50	10.51	10.51	+0.07	10	31282
11:42:44	10.50	10.51	10.51	+0.07	2	31272
11:42:36	10.50	10.51	10.51	+0.07	2	31270
11:42:32	10.50	10.51	10.51	+0.07	5	31268
11:42:16	10.50	10.51	10.51	+0.07	5	31263
11:42:16	10.50	10.51	10.51	+0.07	10	31258
11:42:03	10.50	10.51	10.51	+0.07	10	31248
11:42:02	10.50	10.51	10.51	+0.07	50	31238
11:41:11	10.50	10.51	10.51	+0.07	5	31188
11:40:48	10.50	10.51	10.51	+0.07	1	31183
11:40:07	10.50	10.51	10.51	+0.07	10	31182
11:39:40	10.50	10.51	10.51	+0.07	2	31172
11:39:26	10.50	10.51	10.51	+0.07	3	31170
11:39:05	10.50	10.51	10.51	+0.07	6	31167
11:39:04	10.50	10.51	10.51	+0.07	2	31161
11:38:52	10.50	10.51	10.51	+0.07	2	31159
11:38:38	10.50	10.51	10.51	+0.07	5	31157
11:38:21	10.50	10.51	10.51	+0.07	1	31152
11:38:18	10.50	10.51	10.51	+0.07	3	31151
11:38:17	10.50	10.51	10.51	+0.07	10	31148
11:38:11	10.50	10.51	10.51	+0.07	19	31138
11:37:14	10.50	10.51	10.51	+0.07	15	31119
11:36:44	10.50	10.51	10.50	+0.06	10	31104
11:35:57	10.50	10.51	10.51	+0.07	5	31094
11:35:55	10.50	10.51	10.51	+0.07	1	31089
11:35:50	10.50	10.51	10.50	+0.06	3	31088
11:35:11	10.50	10.51	10.51	+0.07	5	31085
11:35:04	10.50	10.51	10.50	+0.06	1	31080
11:33:49	10.50	10.51	10.51	+0.07	1	31079
11:33:40	10.50	10.51	10.51	+0.07	1	31078
11:32:35	10.50	10.51	10.51	+0.07	1	31077
11:32:35	10.50	10.51	10.50	+0.06	2	31076
11:31:38	10.50	10.51	10.51	+0.07	10	31074
11:31:22	10.50	10.51	10.51	+0.07	1	31064
11:30:43	10.50	10.51	10.51	+0.07	19	31063
11:30:28	10.50	10.51	10.51	+0.07	10	31044
11:30:24	10.50	10.51	10.51	+0.07	3	31034
11:30:24	10.50	10.51	10.51	+0.07	10	31031
11:30:06	10.50	10.51	10.51	+0.07	2	31021
11:30:00	10.50	10.51	10.51	+0.07	1	31019
11:29:35	10.50	10.51	10.51	+0.07	10	31018
11:28:56	10.50	10.51	10.51	+0.07	1	31008
11:28:38	10.50	10.51	10.51	+0.07	4	31007
11:28:09	10.50	10.51	10.51	+0.07	2	31003
11:27:31	10.50	10.51	10.51	+0.07	1	31001
11:26:59	10.50	10.51	10.51	+0.07	10	31000
11:26:57	10.50	10.51	10.51	+0.07	2	30990
11:26:50	10.50	10.51	10.51	+0.07	1	30988
11:26:45	10.50	10.51	10.51	+0.07	1	30987
11:26:33	10.50	10.51	10.51	+0.07	1	30986
11:26:18	10.50	10.51	10.51	+0.07	1	30985
11:25:30	10.50	10.51	10.51	+0.07	30	30984
11:25:09	10.50	10.51	10.50	+0.06	5	30954
11:25:07	10.50	10.51	10.51	+0.07	143	30949
11:24:57	10.50	10.51	10.51	+0.07	50	30806
11:24:51	10.50	10.51	10.51	+0.07	55	30756
11:24:24	10.50	10.51	10.51	+0.07	1	30701
11:24:18	10.50	10.51	10.51	+0.07	1	30700
11:24:06	10.50	10.51	10.51	+0.07	8	30699
11:23:54	10.50	10.51	10.51	+0.07	20	30691
11:23:35	10.50	10.51	10.51	+0.07	10	30671
11:23:27	10.50	10.51	10.51	+0.07	10	30661
11:23:11	10.50	10.51	10.51	+0.07	10	30651
11:22:41	10.50	10.51	10.51	+0.07	5	30641
11:22:27	10.50	10.51	10.51	+0.07	7	30636
11:22:27	10.50	10.51	10.51	+0.07	10	30629
11:22:02	10.50	10.51	10.51	+0.07	20	30619
11:21:57	10.50	10.51	10.51	+0.07	1	30599
11:21:50	10.50	10.51	10.51	+0.07	10	30598
11:20:28	10.50	10.51	10.51	+0.07	102	30588
11:20:20	10.50	10.51	10.51	+0.07	30	30486
11:20:13	10.50	10.51	10.51	+0.07	1	30456
11:20:04	10.50	10.51	10.51	+0.07	50	30455
11:19:31	10.50	10.51	10.51	+0.07	1	30405
11:19:31	10.50	10.51	10.51	+0.07	10	30404
11:19:28	10.50	10.51	10.51	+0.07	1	30394
11:19:15	10.50	10.51	10.51	+0.07	2	30393
11:18:58	10.50	10.51	10.51	+0.07	10	30391
11:18:39	10.50	10.51	10.51	+0.07	1	30381
11:18:21	10.50	10.51	10.51	+0.07	1	30380
11:17:52	10.50	10.51	10.51	+0.07	2	30379
11:17:48	10.50	10.51	10.51	+0.07	50	30377
11:17:40	10.50	10.51	10.51	+0.07	5	30327
11:17:37	10.50	10.51	10.51	+0.07	5	30322
11:17:30	10.50	10.51	10.51	+0.07	30	30317
11:17:25	10.50	10.51	10.51	+0.07	1	30287
11:17:24	10.50	10.51	10.51	+0.07	1	30286
11:16:54	10.50	10.51	10.51	+0.07	5	30285
11:16:37	10.50	10.51	10.51	+0.07	2	30280
11:16:17	10.50	10.51	10.51	+0.07	1	30278
11:15:34	10.51	10.52	10.51	+0.07	150	30277
11:15:33	10.51	10.52	10.51	+0.07	150	30127
11:15:30	10.51	10.52	10.52	+0.08	30	29977
11:15:03	10.51	10.52	10.52	+0.08	30	29947
11:14:58	10.51	10.52	10.52	+0.08	1	29917
11:14:28	10.51	10.52	10.51	+0.07	1	29916
11:14:07	10.50	10.51	10.51	+0.07	20	29915
11:14:07	10.50	10.51	10.51	+0.07	364	29895
11:14:07	10.50	10.51	10.51	+0.07	450	29531
11:14:07	10.50	10.51	10.51	+0.07	450	29081
11:14:07	10.50	10.51	10.51	+0.07	450	28631
11:14:07	10.50	10.51	10.51	+0.07	450	28181
11:14:07	10.50	10.51	10.51	+0.07	450	27731
11:14:07	10.50	10.51	10.51	+0.07	450	27281
11:14:07	10.50	10.51	10.51	+0.07	450	26831
11:14:07	10.50	10.51	10.51	+0.07	168	26381
11:13:48	10.50	10.51	10.51	+0.07	400	26213
11:13:31	10.50	10.51	10.51	+0.07	25	25813
11:13:23	10.50	10.51	10.51	+0.07	1	25788
11:13:12	10.50	10.51	10.51	+0.07	400	25787
11:12:32	10.50	10.51	10.51	+0.07	1	25387
11:12:12	10.50	10.51	10.51	+0.07	1	25386
11:12:03	10.50	10.51	10.51	+0.07	1	25385
11:11:11	10.50	10.51	10.51	+0.07	5	25384
11:10:31	10.50	10.51	10.50	+0.06	20	25379
11:10:30	10.50	10.51	10.51	+0.07	1	25359
11:10:24	10.50	10.51	10.51	+0.07	3	25358
11:10:05	10.50	10.51	10.51	+0.07	1	25355
11:10:03	10.50	10.51	10.51	+0.07	1	25354
11:09:21	10.50	10.51	10.51	+0.07	1	25353
11:09:15	10.50	10.51	10.51	+0.07	10	25352
11:09:10	10.50	10.51	10.51	+0.07	10	25342
11:09:04	10.50	10.51	10.51	+0.07	5	25332
11:08:17	10.50	10.51	10.51	+0.07	1	25327
11:08:12	10.50	10.51	10.51	+0.07	4	25326
11:08:00	10.50	10.51	10.51	+0.07	1	25322
11:07:29	10.50	10.51	10.51	+0.07	5	25321
11:07:24	10.50	10.51	10.50	+0.06	5	25316
11:06:09	10.50	10.51	10.51	+0.07	5	25311
11:05:51	10.50	10.51	10.50	+0.06	2	25306
11:05:39	10.50	10.51	10.50	+0.06	2	25304
11:05:33	10.50	10.51	10.50	+0.06	36	25302
11:05:33	10.50	10.51	10.51	+0.07	1	25266
11:05:06	10.50	10.51	10.50	+0.06	5	25265
11:04:40	10.50	10.51	10.51	+0.07	200	25260
11:04:34	10.50	10.51	10.51	+0.07	10	25060
11:04:18	10.50	10.51	10.51	+0.07	5	25050
11:04:18	10.50	10.51	10.51	+0.07	400	25045
11:03:58	10.50	10.51	10.51	+0.07	400	24645
11:03:37	10.50	10.51	10.51	+0.07	10	24245
11:03:07	10.50	10.51	10.51	+0.07	1	24235
11:02:08	10.50	10.51	10.51	+0.07	1	24234
11:01:18	10.50	10.51	10.51	+0.07	40	24233
11:01:18	10.50	10.51	10.51	+0.07	5	24193
11:01:12	10.50	10.51	10.51	+0.07	15	24188
11:00:42	10.50	10.51	10.51	+0.07	10	24173
11:00:40	10.50	10.51	10.51	+0.07	1	24163
11:00:10	10.50	10.51	10.51	+0.07	1	24162
10:59:54	10.50	10.51	10.51	+0.07	8	24161
10:59:34	10.50	10.51	10.50	+0.06	499	24153
10:59:21	10.50	10.51	10.51	+0.07	7	23654
10:59:13	10.50	10.51	10.51	+0.07	10	23647
10:58:38	10.50	10.51	10.51	+0.07	10	23637
10:58:35	10.50	10.51	10.51	+0.07	1	23627
10:58:15	10.50	10.51	10.51	+0.07	1	23626
10:57:08	10.50	10.51	10.51	+0.07	1	23625
10:57:00	10.50	10.51	10.51	+0.07	3	23624
10:56:40	10.50	10.51	10.51	+0.07	10	23621
10:56:08	10.50	10.51	10.51	+0.07	1	23611
10:56:02	10.50	10.51	10.51	+0.07	5	23610
10:55:31	10.50	10.51	10.51	+0.07	2	23605
10:55:04	10.50	10.51	10.51	+0.07	1	23603
10:54:00	10.50	10.51	10.51	+0.07	15	23602
10:53:41	10.50	10.51	10.51	+0.07	1	23587
10:51:57	10.50	10.51	10.51	+0.07	180	23586
10:51:15	10.50	10.51	10.51	+0.07	1	23406
10:50:56	10.50	10.51	10.50	+0.06	1	23405
10:50:23	10.49	10.50	10.50	+0.06	5	23404
10:50:07	10.49	10.50	10.50	+0.06	357	23399
10:50:07	10.49	10.50	10.50	+0.06	450	23042
10:50:07	10.49	10.50	10.50	+0.06	168	22592
10:49:48	10.49	10.50	10.50	+0.06	5	22424
10:49:47	10.49	10.50	10.50	+0.06	2	22419
10:49:38	10.49	10.50	10.50	+0.06	2	22417
10:49:09	10.49	10.50	10.50	+0.06	1	22415
10:48:55	10.49	10.50	10.50	+0.06	25	22414
10:48:25	10.49	10.50	10.50	+0.06	1	22389
10:48:15	10.49	10.50	10.50	+0.06	5	22388
10:48:15	10.49	10.50	10.50	+0.06	1	22383
10:48:14	10.49	10.50	10.50	+0.06	1	22382
10:48:11	10.49	10.50	10.50	+0.06	3	22381
10:48:04	10.49	10.50	10.50	+0.06	2	22378
10:48:00	10.49	10.50	10.50	+0.06	2	22376
10:47:55	10.49	10.50	10.50	+0.06	1	22374
10:47:54	10.49	10.50	10.50	+0.06	1	22373
10:47:52	10.49	10.50	10.50	+0.06	10	22372
10:47:26	10.49	10.50	10.50	+0.06	25	22362
10:47:02	10.49	10.50	10.50	+0.06	1	22337
10:46:43	10.49	10.50	10.50	+0.06	1	22336
10:46:26	10.49	10.50	10.50	+0.06	2	22335
10:46:01	10.49	10.50	10.50	+0.06	1	22333
10:45:52	10.49	10.50	10.50	+0.06	2	22332
10:45:45	10.49	10.50	10.50	+0.06	1	22330
10:45:40	10.49	10.50	10.50	+0.06	10	22329
10:44:47	10.49	10.50	10.50	+0.06	63	22319
10:44:43	10.49	10.50	10.50	+0.06	20	22256
10:44:40	10.49	10.50	10.49	+0.05	20	22236
10:44:29	10.49	10.50	10.50	+0.06	1	22216
10:44:25	10.49	10.50	10.50	+0.06	4	22215
10:44:24	10.49	10.50	10.50	+0.06	1	22211
10:44:16	10.49	10.50	10.50	+0.06	1	22210
10:44:02	10.49	10.50	10.50	+0.06	10	22209
10:43:58	10.49	10.50	10.50	+0.06	10	22199
10:43:57	10.49	10.50	10.50	+0.06	6	22189
10:43:50	10.49	10.50	10.50	+0.06	2	22183
10:42:51	10.49	10.50	10.50	+0.06	5	22181
10:42:46	10.49	10.50	10.50	+0.06	10	22176
10:42:45	10.49	10.50	10.50	+0.06	100	22166
10:42:45	10.49	10.50	10.50	+0.06	5	22066
10:42:35	10.49	10.50	10.50	+0.06	2	22061
10:41:50	10.49	10.50	10.50	+0.06	1	22059
10:41:15	10.49	10.50	10.50	+0.06	10	22058
10:41:07	10.49	10.50	10.49	+0.05	6	22048
10:40:56	10.49	10.50	10.50	+0.06	10	22042
10:40:53	10.49	10.50	10.50	+0.06	3	22032
10:40:45	10.49	10.50	10.50	+0.06	2	22029
10:40:35	10.49	10.50	10.50	+0.06	1	22027
10:40:35	10.49	10.50	10.50	+0.06	7	22026
10:40:00	10.49	10.50	10.50	+0.06	1	22019
10:39:51	10.49	10.50	10.50	+0.06	10	22018
10:39:44	10.49	10.50	10.50	+0.06	1	22008
10:39:41	10.49	10.50	10.50	+0.06	100	22007
10:39:32	10.49	10.50	10.50	+0.06	8	21907
10:39:08	10.49	10.50	10.50	+0.06	2	21899
10:38:49	10.49	10.50	10.50	+0.06	10	21897
10:38:30	10.49	10.50	10.50	+0.06	30	21887
10:38:18	10.49	10.50	10.50	+0.06	50	21857
10:38:14	10.49	10.50	10.50	+0.06	1	21807
10:38:13	10.49	10.50	10.50	+0.06	20	21806
10:38:07	10.49	10.50	10.50	+0.06	100	21786
10:38:00	10.49	10.50	10.50	+0.06	1	21686
10:37:44	10.49	10.50	10.50	+0.06	10	21685
10:37:23	10.49	10.50	10.49	+0.05	2	21675
10:37:20	10.49	10.50	10.50	+0.06	15	21673
10:37:18	10.49	10.50	10.50	+0.06	1	21658
10:37:15	10.49	10.50	10.50	+0.06	20	21657
10:37:15	10.49	10.50	10.50	+0.06	50	21637
10:37:03	10.49	10.50	10.50	+0.06	10	21587
10:36:56	10.49	10.50	10.50	+0.06	5	21577
10:36:49	10.49	10.50	10.50	+0.06	3	21572
10:36:40	10.49	10.50	10.50	+0.06	20	21569
10:36:36	10.49	10.50	10.50	+0.06	25	21549
10:36:32	10.49	10.50	10.50	+0.06	450	21524
10:36:32	10.49	10.50	10.50	+0.06	5	21074
10:36:30	10.49	10.50	10.50	+0.06	5	21069
10:36:28	10.49	10.50	10.50	+0.06	2	21064
10:36:20	10.49	10.50	10.50	+0.06	7	21062
10:36:09	10.49	10.50	10.50	+0.06	5	21055
10:36:07	10.49	10.50	10.50	+0.06	10	21050
10:36:05	10.49	10.50	10.50	+0.06	2	21040
10:36:05	10.49	10.50	10.50	+0.06	100	21038
10:36:01	10.49	10.50	10.50	+0.06	3	20938
10:35:57	10.49	10.50	10.50	+0.06	20	20935
10:35:40	10.50	10.51	10.50	+0.06	141	20915
10:35:32	10.50	10.51	10.50	+0.06	450	20774
10:35:15	10.50	10.51	10.51	+0.07	9	20324
10:35:15	10.50	10.51	10.51	+0.07	2	20315
10:34:53	10.50	10.51	10.51	+0.07	1	20313
10:34:35	10.50	10.51	10.50	+0.06	1	20312
10:34:25	10.50	10.51	10.50	+0.06	1	20311
10:33:52	10.50	10.51	10.50	+0.06	1	20310
10:33:41	10.49	10.50	10.50	+0.06	100	20309
10:33:37	10.49	10.50	10.50	+0.06	10	20209
10:33:36	10.49	10.50	10.50	+0.06	1	20199
10:33:35	10.49	10.50	10.50	+0.06	41	20198
10:33:34	10.49	10.50	10.50	+0.06	491	20157
10:33:34	10.49	10.50	10.50	+0.06	150	19666
10:33:33	10.49	10.50	10.50	+0.06	150	19516
10:33:32	10.49	10.50	10.50	+0.06	4	19366
10:33:31	10.49	10.50	10.50	+0.06	1	19362
10:33:26	10.49	10.50	10.50	+0.06	175	19361
10:33:26	10.49	10.50	10.50	+0.06	15	19186
10:33:25	10.49	10.50	10.50	+0.06	15	19171
10:33:25	10.49	10.50	10.50	+0.06	2	19156
10:33:23	10.49	10.50	10.50	+0.06	8	19154
10:33:20	10.49	10.50	10.50	+0.06	1	19146
10:33:18	10.49	10.50	10.50	+0.06	3	19145
10:33:17	10.49	10.50	10.50	+0.06	10	19142
10:33:11	10.49	10.50	10.50	+0.06	5	19132
10:33:09	10.49	10.50	10.50	+0.06	10	19127
10:33:06	10.49	10.50	10.50	+0.06	10	19117
10:33:05	10.49	10.50	10.50	+0.06	2	19107
10:32:59	10.49	10.50	10.50	+0.06	10	19105
10:32:58	10.49	10.50	10.50	+0.06	2	19095
10:32:54	10.49	10.50	10.50	+0.06	10	19093
10:32:41	10.49	10.50	10.50	+0.06	10	19083
10:32:40	10.49	10.50	10.50	+0.06	4	19073
10:32:34	10.49	10.50	10.49	+0.05	1	19069
10:32:26	10.49	10.50	10.50	+0.06	5	19068
10:32:24	10.49	10.50	10.50	+0.06	1	19063
10:32:17	10.49	10.50	10.50	+0.06	30	19062
10:31:50	10.49	10.50	10.50	+0.06	6	19032
10:31:50	10.49	10.50	10.49	+0.05	1	19026
10:31:39	10.49	10.50	10.50	+0.06	5	19025
10:31:38	10.49	10.50	10.49	+0.05	4	19020
10:31:37	10.49	10.50	10.50	+0.06	100	19016
10:31:37	10.49	10.50	10.50	+0.06	5	18916
10:31:37	10.49	10.50	10.50	+0.06	10	18911
10:31:27	10.49	10.50	10.50	+0.06	10	18901
10:31:22	10.49	10.50	10.50	+0.06	5	18891
10:31:21	10.49	10.50	10.50	+0.06	10	18886
10:31:18	10.49	10.50	10.50	+0.06	20	18876
10:31:18	10.49	10.50	10.50	+0.06	14	18856
10:31:14	10.49	10.50	10.50	+0.06	10	18842
10:31:01	10.49	10.50	10.50	+0.06	1	18832
10:30:59	10.49	10.50	10.50	+0.06	3	18831
10:30:42	10.49	10.50	10.50	+0.06	30	18828
10:30:19	10.49	10.50	10.50	+0.06	5	18798
10:30:19	10.49	10.50	10.50	+0.06	1	18793
10:29:54	10.49	10.50	10.50	+0.06	5	18792
10:29:42	10.49	10.50	10.50	+0.06	55	18787
10:29:37	10.49	10.50	10.50	+0.06	5	18732
10:29:30	10.49	10.50	10.50	+0.06	100	18727
10:29:22	10.49	10.50	10.50	+0.06	10	18627
10:29:10	10.49	10.50	10.50	+0.06	2	18617
10:28:32	10.49	10.50	10.50	+0.06	5	18615
10:28:15	10.49	10.50	10.50	+0.06	1	18610
10:28:15	10.49	10.50	10.50	+0.06	1	18609
10:28:12	10.49	10.50	10.50	+0.06	10	18608
10:27:52	10.49	10.50	10.50	+0.06	1	18598
10:27:25	10.49	10.50	10.50	+0.06	3	18597
10:27:10	10.49	10.50	10.50	+0.06	10	18594
10:26:51	10.49	10.50	10.50	+0.06	2	18584
10:26:31	10.49	10.50	10.50	+0.06	1	18582
10:26:30	10.49	10.50	10.50	+0.06	1	18581
10:26:16	10.49	10.50	10.50	+0.06	40	18580
10:26:08	10.49	10.50	10.50	+0.06	5	18540
10:25:58	10.49	10.50	10.50	+0.06	450	18535
10:25:58	10.49	10.50	10.50	+0.06	450	18085
10:25:58	10.49	10.50	10.50	+0.06	450	17635
10:25:58	10.49	10.50	10.50	+0.06	450	17185
10:25:58	10.49	10.50	10.50	+0.06	450	16735
10:25:58	10.49	10.50	10.50	+0.06	450	16285
10:25:58	10.49	10.50	10.50	+0.06	450	15835
10:25:58	10.49	10.50	10.50	+0.06	450	15385
10:25:58	10.49	10.50	10.50	+0.06	168	14935
10:25:31	10.49	10.50	10.50	+0.06	5	14767
10:25:26	10.49	10.50	10.50	+0.06	1	14762
10:24:48	10.49	10.50	10.50	+0.06	5	14761
10:24:32	10.49	10.50	10.50	+0.06	30	14756
10:23:36	10.49	10.50	10.50	+0.06	2	14726
10:23:35	10.49	10.50	10.49	+0.05	30	14724
10:22:59	10.49	10.50	10.50	+0.06	1	14694
10:22:41	10.49	10.50	10.49	+0.05	10	14693
10:22:06	10.49	10.50	10.50	+0.06	10	14683
10:21:56	10.49	10.50	10.49	+0.05	3	14673
10:21:55	10.49	10.50	10.50	+0.06	46	14670
10:21:46	10.49	10.50	10.50	+0.06	10	14624
10:21:41	10.49	10.50	10.50	+0.06	10	14614
10:21:12	10.49	10.50	10.50	+0.06	10	14604
10:21:10	10.49	10.50	10.50	+0.06	1	14594
10:20:54	10.49	10.50	10.50	+0.06	1	14593
10:20:31	10.49	10.50	10.50	+0.06	28	14592
10:20:09	10.49	10.50	10.50	+0.06	1	14564
10:19:47	10.49	10.50	10.50	+0.06	20	14563
10:19:43	10.49	10.50	10.50	+0.06	1	14543
10:19:20	10.49	10.50	10.49	+0.05	1	14542
10:19:19	10.49	10.50	10.50	+0.06	5	14541
10:19:04	10.49	10.50	10.50	+0.06	20	14536
10:19:02	10.49	10.50	10.50	+0.06	1	14516
10:19:01	10.49	10.50	10.50	+0.06	5	14515
10:18:27	10.49	10.50	10.50	+0.06	1	14510
10:18:26	10.49	10.50	10.50	+0.06	19	14509
10:18:21	10.49	10.50	10.50	+0.06	2	14490
10:18:15	10.49	10.50	10.50	+0.06	1	14488
10:16:29	10.49	10.50	10.49	+0.05	5	14487
10:16:23	10.49	10.50	10.50	+0.06	2	14482
10:16:01	10.49	10.50	10.50	+0.06	1	14480
10:15:41	10.49	10.50	10.50	+0.06	2	14479
10:14:57	10.49	10.50	10.50	+0.06	1	14477
10:14:27	10.49	10.50	10.50	+0.06	1	14476
10:14:19	10.49	10.50	10.50	+0.06	1	14475
10:14:16	10.49	10.50	10.50	+0.06	3	14474
10:14:15	10.49	10.50	10.50	+0.06	5	14471
10:13:55	10.49	10.50	10.50	+0.06	1	14466
10:13:47	10.49	10.50	10.50	+0.06	10	14465
10:12:59	10.49	10.50	10.50	+0.06	5	14455
10:12:26	10.49	10.50	10.49	+0.05	5	14450
10:12:09	10.49	10.50	10.50	+0.06	5	14445
10:12:09	10.49	10.50	10.50	+0.06	2	14440
10:11:49	10.49	10.50	10.50	+0.06	1	14438
10:11:38	10.49	10.50	10.50	+0.06	1	14437
10:11:33	10.49	10.50	10.50	+0.06	100	14436
10:11:28	10.49	10.50	10.50	+0.06	1	14336
10:11:24	10.49	10.50	10.50	+0.06	5	14335
10:11:20	10.49	10.50	10.50	+0.06	10	14330
10:11:10	10.49	10.50	10.50	+0.06	2	14320
10:11:07	10.49	10.50	10.50	+0.06	5	14318
10:11:02	10.49	10.50	10.50	+0.06	20	14313
10:11:01	10.49	10.50	10.50	+0.06	10	14293
10:09:58	10.49	10.50	10.50	+0.06	5	14283
10:09:38	10.49	10.50	10.50	+0.06	2	14278
10:09:35	10.49	10.50	10.50	+0.06	2	14276
10:09:34	10.49	10.50	10.50	+0.06	10	14274
10:09:12	10.49	10.50	10.50	+0.06	5	14264
10:09:02	10.49	10.50	10.50	+0.06	1	14259
10:08:50	10.49	10.50	10.50	+0.06	10	14258
10:08:43	10.49	10.50	10.50	+0.06	10	14248
10:08:34	10.49	10.50	10.50	+0.06	20	14238
10:08:15	10.49	10.50	10.50	+0.06	1	14218
10:07:59	10.49	10.50	10.50	+0.06	50	14217
10:07:55	10.49	10.50	10.50	+0.06	1	14167
10:07:37	10.49	10.50	10.50	+0.06	40	14166
10:07:28	10.49	10.50	10.50	+0.06	5	14126
10:06:38	10.49	10.50	10.50	+0.06	1	14121
10:06:35	10.49	10.50	10.50	+0.06	1	14120
10:06:31	10.49	10.50	10.50	+0.06	3	14119
10:06:30	10.49	10.50	10.50	+0.06	3	14116
10:06:19	10.49	10.50	10.50	+0.06	5	14113
10:05:45	10.49	10.50	10.50	+0.06	1	14108
10:05:16	10.49	10.50	10.50	+0.06	1	14107
10:04:30	10.49	10.50	10.50	+0.06	1	14106
10:04:21	10.49	10.50	10.50	+0.06	2	14105
10:04:05	10.49	10.50	10.50	+0.06	2	14103
10:04:02	10.49	10.50	10.50	+0.06	5	14101
10:03:42	10.49	10.50	10.50	+0.06	1	14096
10:03:21	10.49	10.50	10.50	+0.06	1	14095
10:02:59	10.49	10.50	10.50	+0.06	22	14094
10:02:24	10.49	10.50	10.50	+0.06	2	14072
10:02:03	10.49	10.50	10.50	+0.06	1	14070
10:01:27	10.49	10.50	10.49	+0.05	40	14069
10:00:02	10.49	10.50	10.49	+0.05	10	14029
09:59:49	10.49	10.50	10.50	+0.06	10	14019
09:59:44	10.49	10.50	10.50	+0.06	1	14009
09:59:37	10.49	10.50	10.50	+0.06	1	14008
09:59:37	10.49	10.50	10.49	+0.05	100	14007
09:59:21	10.49	10.50	10.49	+0.05	10	13907
09:59:20	10.49	10.50	10.50	+0.06	1	13897
09:58:50	10.49	10.50	10.49	+0.05	400	13896
09:58:45	10.49	10.50	10.50	+0.06	20	13496
09:58:39	10.49	10.50	10.50	+0.06	10	13476
09:58:36	10.49	10.50	10.50	+0.06	1	13466
09:58:30	10.49	10.50	10.50	+0.06	108	13465
09:58:29	10.49	10.50	10.49	+0.05	40	13357
09:58:15	10.49	10.50	10.50	+0.06	1	13317
09:58:08	10.49	10.50	10.49	+0.05	2	13316
09:57:26	10.49	10.50	10.50	+0.06	5	13314
09:57:10	10.49	10.50	10.50	+0.06	1	13309
09:57:09	10.49	10.50	10.50	+0.06	1	13308
09:57:00	10.49	10.50	10.50	+0.06	10	13307
09:56:53	10.49	10.50	10.50	+0.06	1	13297
09:56:45	10.49	10.50	10.50	+0.06	5	13296
09:56:08	10.49	10.50	10.50	+0.06	1	13291
09:55:58	10.49	10.50	10.50	+0.06	100	13290
09:55:24	10.49	10.50	10.50	+0.06	3	13190
09:55:04	10.49	10.50	10.50	+0.06	1	13187
09:54:32	10.49	10.50	10.49	+0.05	2	13186
09:54:11	10.49	10.50	10.49	+0.05	10	13184
09:54:10	10.49	10.50	10.49	+0.05	5	13174
09:54:01	10.49	10.50	10.49	+0.05	1	13169
09:53:57	10.49	10.50	10.50	+0.06	10	13168
09:53:44	10.49	10.50	10.49	+0.05	16	13158
09:53:36	10.49	10.50	10.49	+0.05	5	13142
09:53:12	10.49	10.50	10.49	+0.05	1	13137
09:53:04	10.49	10.50	10.50	+0.06	2	13136
09:52:38	10.49	10.50	10.50	+0.06	1	13134
09:52:35	10.49	10.50	10.49	+0.05	10	13133
09:52:30	10.49	10.50	10.49	+0.05	6	13123
09:52:16	10.49	10.50	10.49	+0.05	6	13117
09:52:13	10.49	10.50	10.49	+0.05	5	13111
09:52:03	10.49	10.50	10.49	+0.05	400	13106
09:52:01	10.49	10.50	10.50	+0.06	5	12706
09:51:52	10.49	10.50	10.50	+0.06	1	12701
09:51:41	10.49	10.50	10.50	+0.06	1	12700
09:51:39	10.49	10.50	10.49	+0.05	2	12699
09:51:39	10.49	10.50	10.49	+0.05	499	12697
09:51:39	10.49	10.50	10.49	+0.05	499	12198
09:51:39	10.49	10.50	10.49	+0.05	499	11699
09:51:39	10.49	10.50	10.49	+0.05	2	11200
09:51:39	10.49	10.50	10.49	+0.05	499	11198
09:51:18	10.49	10.50	10.50	+0.06	20	10699
09:50:59	10.49	10.50	10.50	+0.06	6	10679
09:50:51	10.49	10.50	10.50	+0.06	1	10673
09:50:50	10.49	10.50	10.49	+0.05	7	10672
09:50:39	10.49	10.50	10.50	+0.06	450	10665
09:50:34	10.49	10.50	10.50	+0.06	3	10215
09:50:11	10.49	10.50	10.50	+0.06	1	10212
09:50:00	10.49	10.50	10.50	+0.06	1	10211
09:49:53	10.49	10.50	10.50	+0.06	100	10210
09:49:50	10.49	10.50	10.49	+0.05	6	10110
09:49:39	10.49	10.50	10.49	+0.05	2	10104
09:49:39	10.49	10.50	10.50	+0.06	50	10102
09:49:29	10.49	10.50	10.50	+0.06	30	10052
09:49:11	10.49	10.50	10.50	+0.06	1	10022
09:49:09	10.49	10.50	10.50	+0.06	2	10021
09:48:52	10.49	10.50	10.50	+0.06	1	10019
09:48:15	10.49	10.50	10.50	+0.06	1	10018
09:47:49	10.49	10.50	10.50	+0.06	1	10017
09:47:49	10.49	10.50	10.50	+0.06	2	10016
09:47:45	10.49	10.50	10.50	+0.06	1	10014
09:47:39	10.49	10.50	10.50	+0.06	2	10013
09:47:13	10.49	10.50	10.49	+0.05	5	10011
09:46:48	10.49	10.50	10.49	+0.05	10	10006
09:46:34	10.49	10.50	10.49	+0.05	10	9996
09:45:56	10.49	10.50	10.49	+0.05	10	9986
09:45:40	10.49	10.50	10.49	+0.05	20	9976
09:45:39	10.49	10.50	10.49	+0.05	10	9956
09:45:39	10.49	10.50	10.50	+0.06	1	9946
09:45:26	10.49	10.50	10.49	+0.05	10	9945
09:45:11	10.49	10.50	10.49	+0.05	10	9935
09:45:09	10.49	10.50	10.49	+0.05	10	9925
09:44:48	10.49	10.50	10.49	+0.05	10	9915
09:44:00	10.49	10.50	10.49	+0.05	7	9905
09:43:53	10.49	10.50	10.50	+0.06	450	9898
09:43:50	10.49	10.50	10.50	+0.06	2	9448
09:43:35	10.49	10.50	10.49	+0.05	26	9446
09:43:29	10.49	10.50	10.50	+0.06	1	9420
09:43:23	10.49	10.50	10.49	+0.05	10	9419
09:43:13	10.49	10.50	10.50	+0.06	1	9409
09:42:47	10.49	10.50	10.50	+0.06	300	9408
09:42:37	10.49	10.50	10.49	+0.05	30	9108
09:42:06	10.49	10.50	10.50	+0.06	50	9078
09:41:50	10.49	10.50	10.49	+0.05	1	9028
09:41:38	10.49	10.50	10.49	+0.05	1	9027
09:41:16	10.49	10.50	10.50	+0.06	20	9026
09:41:08	10.49	10.50	10.50	+0.06	9	9006
09:40:46	10.49	10.50	10.50	+0.06	1	8997
09:40:32	10.49	10.50	10.49	+0.05	1	8996
09:39:51	10.49	10.50	10.50	+0.06	5	8995
09:38:52	10.49	10.50	10.50	+0.06	20	8990
09:38:51	10.49	10.50	10.50	+0.06	4	8970
09:38:36	10.49	10.50	10.50	+0.06	3	8966
09:38:20	10.49	10.50	10.50	+0.06	1	8963
09:38:18	10.49	10.50	10.49	+0.05	2	8962
09:38:15	10.49	10.50	10.50	+0.06	1	8960
09:37:39	10.49	10.50	10.49	+0.05	20	8959
09:37:32	10.49	10.50	10.49	+0.05	5	8939
09:36:52	10.49	10.50	10.49	+0.05	15	8934
09:36:34	10.49	10.50	10.49	+0.05	2	8919
09:36:23	10.49	10.50	10.49	+0.05	2	8917
09:36:20	10.49	10.50	10.49	+0.05	50	8915
09:36:14	10.49	10.50	10.50	+0.06	1	8865
09:35:47	10.49	10.50	10.50	+0.06	75	8864
09:35:40	10.49	10.50	10.50	+0.06	40	8789
09:35:22	10.49	10.50	10.49	+0.05	2	8749
09:35:18	10.49	10.50	10.49	+0.05	8	8747
09:35:02	10.49	10.50	10.49	+0.05	1	8739
09:34:39	10.49	10.50	10.49	+0.05	98	8738
09:34:31	10.49	10.50	10.49	+0.05	200	8640
09:34:28	10.49	10.50	10.49	+0.05	400	8440
09:34:27	10.49	10.50	10.49	+0.05	400	8040
09:34:16	10.49	10.50	10.50	+0.06	50	7640
09:33:58	10.49	10.50	10.50	+0.06	2	7590
09:33:57	10.49	10.50	10.50	+0.06	20	7588
09:33:47	10.49	10.50	10.50	+0.06	1	7568
09:33:35	10.49	10.50	10.50	+0.06	10	7567
09:33:28	10.49	10.50	10.50	+0.06	10	7557
09:33:19	10.49	10.50	10.50	+0.06	1	7547
09:32:47	10.49	10.50	10.50	+0.06	1	7546
09:31:53	10.49	10.50	10.49	+0.05	50	7545
09:31:38	10.49	10.50	10.49	+0.05	15	7495
09:31:29	10.49	10.50	10.50	+0.06	1	7480
09:31:27	10.49	10.50	10.50	+0.06	1	7479
09:31:21	10.49	10.50	10.50	+0.06	1	7478
09:31:19	10.49	10.50	10.50	+0.06	10	7477
09:31:04	10.49	10.50	10.50	+0.06	50	7467
09:30:44	10.49	10.50	10.50	+0.06	1	7417
09:30:27	10.49	10.50	10.50	+0.06	1	7416
09:29:56	10.49	10.50	10.50	+0.06	30	7415
09:29:47	10.49	10.50	10.50	+0.06	2	7385
09:29:41	10.49	10.50	10.50	+0.06	5	7383
09:28:54	10.49	10.50	10.50	+0.06	1	7378
09:28:16	10.49	10.50	10.50	+0.06	1	7377
09:27:47	10.49	10.50	10.49	+0.05	10	7376
09:27:12	10.49	10.50	10.49	+0.05	30	7366
09:27:02	10.49	10.50	10.49	+0.05	7	7336
09:26:49	10.49	10.50	10.50	+0.06	1	7329
09:25:50	10.49	10.50	10.49	+0.05	10	7328
09:25:43	10.49	10.50	10.49	+0.05	1	7318
09:25:31	10.49	10.50	10.50	+0.06	3	7317
09:25:29	10.49	10.50	10.49	+0.05	400	7314
09:25:26	10.49	10.50	10.50	+0.06	10	6914
09:24:58	10.49	10.50	10.50	+0.06	1	6904
09:24:38	10.49	10.50	10.50	+0.06	8	6903
09:24:22	10.49	10.50	10.50	+0.06	1	6895
09:24:18	10.49	10.50	10.49	+0.05	12	6894
09:24:11	10.49	10.50	10.49	+0.05	10	6882
09:23:51	10.49	10.50	10.49	+0.05	10	6872
09:23:45	10.49	10.50	10.49	+0.05	1	6862
09:23:26	10.49	10.50	10.49	+0.05	10	6861
09:23:05	10.49	10.50	10.49	+0.05	10	6851
09:22:59	10.49	10.50	10.50	+0.06	11	6841
09:22:35	10.49	10.50	10.49	+0.05	10	6830
09:22:33	10.49	10.50	10.49	+0.05	400	6820
09:22:18	10.49	10.50	10.50	+0.06	20	6420
09:22:16	10.49	10.50	10.49	+0.05	4	6400
09:22:06	10.49	10.50	10.50	+0.06	10	6396
09:22:05	10.49	10.50	10.49	+0.05	10	6386
09:21:57	10.49	10.50	10.50	+0.06	1	6376
09:21:56	10.49	10.50	10.50	+0.06	1	6375
09:21:50	10.49	10.50	10.49	+0.05	2	6374
09:21:34	10.49	10.50	10.50	+0.06	1	6372
09:21:10	10.49	10.50	10.49	+0.05	2	6371
09:21:09	10.49	10.50	10.49	+0.05	250	6369
09:21:02	10.49	10.50	10.49	+0.05	10	6119
09:21:02	10.49	10.50	10.50	+0.06	3	6109
09:20:24	10.49	10.50	10.49	+0.05	5	6106
09:20:14	10.49	10.50	10.49	+0.05	10	6101
09:19:37	10.49	10.50	10.50	+0.06	1	6091
09:19:29	10.49	10.50	10.50	+0.06	1	6090
09:19:19	10.49	10.50	10.50	+0.06	3	6089
09:19:07	10.49	10.50	10.50	+0.06	20	6086
09:18:54	10.49	10.50	10.50	+0.06	1	6066
09:18:32	10.49	10.50	10.50	+0.06	10	6065
09:18:30	10.49	10.50	10.50	+0.06	50	6055
09:18:18	10.49	10.50	10.50	+0.06	1	6005
09:18:17	10.49	10.50	10.50	+0.06	10	6004
09:17:53	10.49	10.50	10.50	+0.06	9	5994
09:17:51	10.49	10.50	10.50	+0.06	2	5985
09:17:36	10.49	10.50	10.50	+0.06	1	5983
09:17:23	10.49	10.50	10.50	+0.06	4	5982
09:17:23	10.49	10.50	10.50	+0.06	1	5978
09:16:41	10.49	10.50	10.50	+0.06	5	5977
09:15:51	10.49	10.50	10.50	+0.06	10	5972
09:15:50	10.49	10.50	10.50	+0.06	1	5962
09:15:42	10.49	10.50	10.50	+0.06	1	5961
09:15:41	10.49	10.50	10.50	+0.06	1	5960
09:15:23	10.49	10.50	10.50	+0.06	1	5959
09:15:03	10.49	10.50	10.49	+0.05	6	5958
09:14:57	10.49	10.50	10.50	+0.06	1	5952
09:14:49	10.49	10.50	10.49	+0.05	2	5951
09:14:47	10.49	10.50	10.50	+0.06	1	5949
09:14:42	10.49	10.50	10.50	+0.06	10	5948
09:14:26	10.49	10.50	10.50	+0.06	1	5938
09:14:22	10.49	10.50	10.49	+0.05	1	5937
09:14:11	10.49	10.50	10.49	+0.05	3	5936
09:13:56	10.49	10.50	10.49	+0.05	100	5933
09:13:41	10.49	10.50	10.49	+0.05	2	5833
09:13:26	10.49	10.50	10.50	+0.06	5	5831
09:13:25	10.49	10.50	10.50	+0.06	50	5826
09:13:23	10.49	10.50	10.50	+0.06	10	5776
09:13:23	10.49	10.50	10.50	+0.06	10	5766
09:13:14	10.49	10.50	10.50	+0.06	12	5756
09:12:40	10.49	10.50	10.50	+0.06	10	5744
09:12:30	10.49	10.50	10.50	+0.06	1	5734
09:12:21	10.49	10.50	10.50	+0.06	15	5733
09:12:05	10.49	10.50	10.49	+0.05	4	5718
09:12:03	10.49	10.50	10.49	+0.05	1	5714
09:11:50	10.49	10.50	10.49	+0.05	50	5713
09:11:24	10.48	10.49	10.49	+0.05	424	5663
09:11:24	10.48	10.49	10.49	+0.05	169	5239
09:11:21	10.48	10.49	10.49	+0.05	3	5070
09:11:21	10.48	10.49	10.49	+0.05	15	5067
09:11:17	10.48	10.49	10.49	+0.05	5	5052
09:11:03	10.48	10.49	10.49	+0.05	30	5047
09:11:02	10.48	10.49	10.49	+0.05	10	5017
09:10:50	10.48	10.49	10.49	+0.05	2	5007
09:10:42	10.48	10.49	10.49	+0.05	20	5005
09:10:38	10.48	10.49	10.49	+0.05	1	4985
09:10:36	10.48	10.49	10.48	+0.04	5	4984
09:10:29	10.48	10.49	10.49	+0.05	5	4979
09:10:27	10.48	10.49	10.49	+0.05	20	4974
09:10:25	10.48	10.49	10.49	+0.05	10	4954
09:10:25	10.48	10.49	10.49	+0.05	30	4944
09:10:23	10.48	10.49	10.49	+0.05	5	4914
09:10:20	10.48	10.49	10.49	+0.05	1	4909
09:10:20	10.48	10.49	10.49	+0.05	10	4908
09:10:18	10.48	10.49	10.49	+0.05	15	4898
09:10:11	10.48	10.49	10.49	+0.05	100	4883
09:10:07	10.48	10.49	10.49	+0.05	1	4783
09:10:07	10.48	10.49	10.49	+0.05	15	4782
09:10:04	10.48	10.49	10.49	+0.05	1	4767
09:09:58	10.48	10.49	10.49	+0.05	5	4766
09:09:58	10.48	10.49	10.49	+0.05	3	4761
09:09:56	10.48	10.49	10.49	+0.05	1	4758
09:09:21	10.48	10.49	10.49	+0.05	10	4757
09:09:19	10.48	10.49	10.49	+0.05	1	4747
09:09:17	10.48	10.49	10.49	+0.05	1	4746
09:09:10	10.49	10.50	10.49	+0.05	383	4745
09:09:00	10.49	10.50	10.49	+0.05	10	4362
09:08:49	10.49	10.50	10.49	+0.05	10	4352
09:08:48	10.49	10.50	10.50	+0.06	1	4342
09:08:45	10.49	10.50	10.49	+0.05	1	4341
09:08:29	10.49	10.50	10.50	+0.06	1	4340
09:08:20	10.49	10.50	10.50	+0.06	5	4339
09:08:16	10.49	10.50	10.49	+0.05	400	4334
09:08:15	10.49	10.50	10.50	+0.06	4	3934
09:08:10	10.49	10.50	10.50	+0.06	50	3930
09:07:58	10.49	10.50	10.50	+0.06	1	3880
09:07:57	10.49	10.50	10.49	+0.05	2	3879
09:07:51	10.49	10.50	10.49	+0.05	5	3877
09:07:50	10.49	10.50	10.50	+0.06	77	3872
09:07:46	10.49	10.50	10.50	+0.06	10	3795
09:07:35	10.49	10.50	10.49	+0.05	2	3785
09:07:31	10.49	10.50	10.50	+0.06	2	3783
09:07:29	10.49	10.50	10.50	+0.06	2	3781
09:07:25	10.49	10.50	10.50	+0.06	15	3779
09:07:22	10.49	10.50	10.50	+0.06	2	3764
09:07:20	10.49	10.50	10.50	+0.06	5	3762
09:07:17	10.49	10.50	10.50	+0.06	1	3757
09:07:10	10.49	10.50	10.50	+0.06	3	3756
09:07:01	10.49	10.50	10.50	+0.06	1	3753
09:07:00	10.49	10.50	10.50	+0.06	25	3752
09:06:59	10.49	10.50	10.50	+0.06	1	3727
09:06:58	10.49	10.50	10.50	+0.06	50	3726
09:06:54	10.49	10.50	10.50	+0.06	7	3676
09:06:54	10.49	10.50	10.50	+0.06	11	3669
09:06:52	10.49	10.50	10.50	+0.06	100	3658
09:06:48	10.49	10.50	10.50	+0.06	15	3558
09:06:48	10.49	10.50	10.50	+0.06	2	3543
09:06:46	10.49	10.50	10.50	+0.06	1	3541
09:06:37	10.49	10.50	10.50	+0.06	1	3540
09:06:35	10.49	10.50	10.50	+0.06	1	3539
09:06:34	10.49	10.50	10.50	+0.06	1	3538
09:06:22	10.49	10.50	10.50	+0.06	50	3537
09:06:15	10.49	10.50	10.50	+0.06	11	3487
09:06:14	10.49	10.50	10.50	+0.06	2	3476
09:06:03	10.49	10.50	10.50	+0.06	1	3474
09:06:01	10.49	10.50	10.50	+0.06	6	3473
09:06:00	10.49	10.50	10.50	+0.06	20	3467
09:05:56	10.49	10.50	10.50	+0.06	20	3447
09:05:51	10.49	10.50	10.50	+0.06	20	3427
09:05:46	10.49	10.50	10.49	+0.05	5	3407
09:05:42	10.49	10.50	10.50	+0.06	30	3402
09:05:40	10.49	10.50	10.50	+0.06	100	3372
09:05:34	10.49	10.50	10.50	+0.06	75	3272
09:05:34	10.49	10.50	10.50	+0.06	10	3197
09:05:32	10.49	10.50	10.50	+0.06	1	3187
09:05:28	10.49	10.50	10.50	+0.06	2	3186
09:05:28	10.49	10.50	10.49	+0.05	10	3184
09:05:17	10.48	10.50	10.48	+0.04	5	3174
09:05:12	10.48	10.49	10.49	+0.05	359	3169
09:05:12	10.48	10.49	10.49	+0.05	450	2810
09:05:12	10.48	10.49	10.49	+0.05	179	2360
09:05:09	10.48	10.49	10.49	+0.05	20	2181
09:04:54	10.48	10.49	10.48	+0.04	3	2161
09:04:47	10.48	10.49	10.49	+0.05	5	2158
09:04:36	10.48	10.49	10.49	+0.05	15	2153
09:04:28	10.48	10.49	10.49	+0.05	5	2138
09:04:25	10.48	10.49	10.49	+0.05	5	2133
09:04:22	10.48	10.49	10.49	+0.05	101	2128
09:04:17	10.48	10.49	10.49	+0.05	15	2027
09:04:17	10.48	10.49	10.49	+0.05	10	2012
09:04:08	10.48	10.49	10.49	+0.05	2	2002
09:04:02	10.48	10.49	10.48	+0.04	10	2000
09:03:53	10.48	10.49	10.49	+0.05	1	1990
09:03:42	10.48	10.49	10.49	+0.05	5	1989
09:03:25	10.48	10.49	10.48	+0.04	30	1984
09:03:14	10.47	10.48	10.48	+0.04	75	1954
09:03:13	10.47	10.48	10.48	+0.04	3	1879
09:03:10	10.47	10.48	10.48	+0.04	9	1876
09:03:07	10.47	10.48	10.47	+0.03	5	1867
09:03:07	10.47	10.48	10.48	+0.04	10	1862
09:03:07	10.47	10.48	10.48	+0.04	2	1852
09:03:05	10.47	10.48	10.48	+0.04	15	1850
09:03:05	10.47	10.48	10.48	+0.04	1	1835
09:03:03	10.47	10.48	10.48	+0.04	10	1834
09:02:59	10.47	10.48	10.48	+0.04	30	1824
09:02:58	10.47	10.48	10.48	+0.04	100	1794
09:02:57	10.47	10.48	10.48	+0.04	5	1694
09:02:56	10.47	10.48	10.48	+0.04	10	1689
09:02:55	10.47	10.48	10.48	+0.04	10	1679
09:02:51	10.47	10.48	10.48	+0.04	1	1669
09:02:49	10.47	10.48	10.48	+0.04	80	1668
09:02:49	10.47	10.48	10.48	+0.04	3	1588
09:02:48	10.47	10.48	10.48	+0.04	50	1585
09:02:45	10.47	10.48	10.48	+0.04	100	1535
09:02:44	10.47	10.48	10.48	+0.04	5	1435
09:02:42	10.47	10.48	10.48	+0.04	1	1430
09:02:40	10.47	10.48	10.48	+0.04	20	1429
09:02:39	10.47	10.48	10.48	+0.04	1	1409
09:02:36	10.47	10.48	10.48	+0.04	5	1408
09:02:35	10.47	10.48	10.48	+0.04	3	1403
09:02:35	10.47	10.48	10.48	+0.04	30	1400
09:02:31	10.47	10.48	10.48	+0.04	2	1370
09:02:30	10.47	10.48	10.48	+0.04	10	1368
09:02:28	10.47	10.48	10.47	+0.03	10	1358
09:02:27	10.47	10.48	10.48	+0.04	2	1348
09:02:23	10.47	10.48	10.48	+0.04	100	1346
09:02:21	10.47	10.48	10.48	+0.04	100	1246
09:02:18	10.47	10.48	10.48	+0.04	10	1146
09:02:14	10.47	10.48	10.48	+0.04	2	1136
09:02:12	10.47	10.48	10.48	+0.04	20	1134
09:02:11	10.47	10.48	10.48	+0.04	10	1114
09:02:11	10.47	10.48	10.48	+0.04	5	1104
09:02:01	10.47	10.48	10.48	+0.04	76	1099
09:01:58	10.47	10.48	10.48	+0.04	5	1023
09:01:58	10.47	10.48	10.48	+0.04	1	1018
09:01:43	10.47	10.48	10.47	+0.03	10	1017
09:01:41	10.47	10.48	10.48	+0.04	5	1007
09:01:38	10.47	10.48	10.48	+0.04	10	1002
09:01:25	10.47	10.48	10.48	+0.04	10	992
09:01:21	10.47	10.48	10.48	+0.04	1	982
09:01:20	10.47	10.48	10.48	+0.04	2	981
09:01:08	10.47	10.48	10.48	+0.04	5	979
09:00:50	10.47	10.48	10.48	+0.04	1	974
09:00:42	10.47	10.48	10.48	+0.04	10	973
09:00:34	10.47	10.48	10.48	+0.04	2	963
09:00:32	10.47	10.48	10.48	+0.04	100	961
09:00:12	10.47	10.48	10.48	+0.04	5	861
09:00:11	10.48	10.49	10.48	+0.04	355	856
09:00:10	10.48	10.49	10.49	+0.05	1	501
09:00:10	--	--	10.49	+0.05	500	500

　

其他人也逛...

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

揪愛儲值-儲值5, 000元送50加碼金

揪愛儲值-儲值3, 500元送35加碼金

MyCard 10000點虛擬點數卡

PChome 購物儲值10, 000元

【美股盤後】大致持平☆

日月光投控ADR17日下跌0.02美元...

我的自選股

即時重大訊息

‧市場觀望聯準會利率決策台股早...
‧中華電信ADR17日下跌0.26美元跌...
‧台積電ADR17日下跌1.73美元跌幅...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。