最新[公告] 雷科:說明113年5月6日鉅亨網對本公司報導熱門[公告] 東元:澄清有關113年5月5日媒體報導

更新報價

元大AAA至A公司債 (00751B) ETF 上櫃

34.01 ▲+0.25 +0.74% 4.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	12,473	34.01	505	34.02	177	33.96	34.03	33.95	33.76

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	34.01	34.02	34.01	+0.25	5	12473
13:30:00	34.01	34.02	34.01	+0.25	1212	12468
13:24:29	34.00	34.02	34.00	+0.24	55	11256
13:24:29	34.01	34.02	34.01	+0.25	76	11201
13:24:19	34.01	34.02	34.02	+0.26	60	11125
13:24:10	34.01	34.02	34.02	+0.26	10	11065
13:23:08	34.01	34.02	34.02	+0.26	3	11055
13:22:57	34.01	34.02	34.02	+0.26	10	11052
13:22:53	34.01	34.02	34.02	+0.26	3	11042
13:22:36	34.01	34.02	34.02	+0.26	3	11039
13:22:33	34.01	34.02	34.01	+0.25	2	11036
13:22:27	34.01	34.02	34.02	+0.26	20	11034
13:22:20	34.01	34.02	34.02	+0.26	1	11014
13:22:11	34.01	34.02	34.02	+0.26	1	11013
13:22:05	34.01	34.02	34.02	+0.26	14	11012
13:21:39	34.01	34.02	34.02	+0.26	3	10998
13:21:32	34.01	34.02	34.01	+0.25	5	10995
13:21:21	34.01	34.02	34.01	+0.25	1	10990
13:21:08	34.01	34.02	34.02	+0.26	1	10989
13:21:06	34.01	34.02	34.02	+0.26	1	10988
13:20:26	34.01	34.02	34.01	+0.25	22	10987
13:20:18	34.01	34.02	34.02	+0.26	2	10965
13:20:13	34.01	34.02	34.02	+0.26	1	10963
13:19:54	34.01	34.02	34.02	+0.26	1	10962
13:19:43	34.01	34.02	34.02	+0.26	1	10961
13:18:33	34.01	34.02	34.02	+0.26	1	10960
13:18:27	34.01	34.02	34.02	+0.26	1	10959
13:17:51	34.01	34.02	34.01	+0.25	50	10958
13:17:44	34.01	34.02	34.01	+0.25	1	10908
13:17:26	34.01	34.02	34.01	+0.25	10	10907
13:17:21	34.01	34.02	34.02	+0.26	1	10897
13:17:16	34.01	34.02	34.02	+0.26	3	10896
13:17:06	34.01	34.02	34.01	+0.25	1	10893
13:16:30	34.01	34.02	34.02	+0.26	1	10892
13:15:46	34.01	34.02	34.02	+0.26	1	10891
13:15:21	34.01	34.02	34.02	+0.26	1	10890
13:15:00	34.01	34.02	34.02	+0.26	1	10889
13:14:53	34.01	34.02	34.02	+0.26	1	10888
13:14:22	34.01	34.02	34.02	+0.26	1	10887
13:14:03	34.01	34.02	34.01	+0.25	5	10886
13:13:51	34.01	34.02	34.02	+0.26	10	10881
13:13:44	34.01	34.02	34.02	+0.26	1	10871
13:13:40	34.01	34.02	34.02	+0.26	1	10870
13:13:38	34.01	34.02	34.02	+0.26	3	10869
13:13:24	34.01	34.02	34.02	+0.26	1	10866
13:13:06	34.01	34.02	34.02	+0.26	1	10865
13:13:04	34.01	34.02	34.02	+0.26	1	10864
13:12:28	34.01	34.02	34.02	+0.26	1	10863
13:12:25	34.01	34.02	34.02	+0.26	1	10862
13:12:20	34.01	34.02	34.01	+0.25	1	10861
13:12:09	34.01	34.02	34.01	+0.25	3	10860
13:11:50	34.01	34.02	34.02	+0.26	1	10857
13:11:33	34.01	34.02	34.01	+0.25	2	10856
13:11:20	34.01	34.02	34.02	+0.26	2	10854
13:11:13	34.01	34.02	34.02	+0.26	1	10852
13:11:09	34.01	34.02	34.01	+0.25	30	10851
13:11:07	34.01	34.02	34.01	+0.25	30	10821
13:11:06	34.01	34.02	34.02	+0.26	1	10791
13:10:52	34.01	34.02	34.01	+0.25	5	10790
13:10:34	34.01	34.02	34.02	+0.26	1	10785
13:10:18	34.01	34.02	34.01	+0.25	2	10784
13:09:57	34.01	34.02	34.02	+0.26	1	10782
13:09:25	34.01	34.02	34.02	+0.26	2	10781
13:09:25	34.01	34.02	34.02	+0.26	5	10779
13:09:18	34.01	34.02	34.02	+0.26	1	10774
13:08:47	34.01	34.02	34.01	+0.25	5	10773
13:08:41	34.01	34.02	34.02	+0.26	1	10768
13:08:40	34.01	34.02	34.01	+0.25	40	10767
13:08:14	34.01	34.02	34.01	+0.25	2	10727
13:08:02	34.01	34.02	34.02	+0.26	1	10725
13:07:32	34.01	34.02	34.02	+0.26	5	10724
13:07:31	34.01	34.02	34.01	+0.25	20	10719
13:07:26	34.01	34.02	34.02	+0.26	1	10699
13:07:25	34.01	34.02	34.02	+0.26	1	10698
13:06:47	34.01	34.02	34.02	+0.26	1	10697
13:06:35	34.01	34.02	34.02	+0.26	3	10696
13:06:09	34.01	34.02	34.02	+0.26	1	10693
13:05:56	34.01	34.02	34.01	+0.25	4	10692
13:05:47	34.01	34.02	34.02	+0.26	60	10688
13:05:46	34.01	34.02	34.02	+0.26	2	10628
13:05:31	34.01	34.02	34.02	+0.26	1	10626
13:04:53	34.01	34.02	34.02	+0.26	1	10625
13:04:45	34.01	34.02	34.02	+0.26	1	10624
13:04:25	34.01	34.02	34.02	+0.26	1	10623
13:04:15	34.01	34.02	34.02	+0.26	1	10622
13:04:13	34.01	34.02	34.02	+0.26	1	10621
13:04:09	34.02	34.03	34.02	+0.26	19	10620
13:04:08	34.02	34.03	34.02	+0.26	400	10601
13:03:39	34.02	34.03	34.03	+0.27	1	10201
13:03:38	34.02	34.03	34.03	+0.27	1	10200
13:02:59	34.02	34.03	34.03	+0.27	1	10199
13:02:45	34.02	34.03	34.03	+0.27	1	10198
13:02:38	34.02	34.03	34.03	+0.27	30	10197
13:02:31	34.02	34.03	34.03	+0.27	1	10167
13:02:27	34.02	34.03	34.03	+0.27	1	10166
13:02:22	34.02	34.03	34.03	+0.27	1	10165
13:01:52	34.02	34.03	34.03	+0.27	1	10164
13:01:44	34.02	34.03	34.03	+0.27	1	10163
13:01:10	34.02	34.03	34.03	+0.27	2	10162
13:01:06	34.02	34.03	34.03	+0.27	1	10160
13:00:57	34.02	34.03	34.03	+0.27	2	10159
13:00:28	34.02	34.03	34.03	+0.27	1	10157
13:00:08	34.02	34.03	34.03	+0.27	1	10156
12:59:50	34.02	34.03	34.03	+0.27	1	10155
12:59:12	34.02	34.03	34.03	+0.27	1	10154
12:59:10	34.02	34.03	34.03	+0.27	1	10153
12:59:02	34.02	34.03	34.03	+0.27	12	10152
12:58:33	34.02	34.03	34.03	+0.27	1	10140
12:57:56	34.02	34.03	34.03	+0.27	1	10139
12:57:18	34.02	34.03	34.03	+0.27	1	10138
12:57:05	34.02	34.03	34.03	+0.27	2	10137
12:56:54	34.02	34.03	34.03	+0.27	1	10135
12:56:40	34.02	34.03	34.03	+0.27	1	10134
12:56:13	34.02	34.03	34.03	+0.27	1	10133
12:56:08	34.02	34.03	34.03	+0.27	2	10132
12:56:02	34.02	34.03	34.03	+0.27	1	10130
12:55:53	34.02	34.03	34.02	+0.26	1	10129
12:55:26	34.01	34.02	34.02	+0.26	4	10128
12:55:24	34.01	34.02	34.02	+0.26	1	10124
12:55:11	34.01	34.02	34.02	+0.26	1	10123
12:54:53	34.01	34.02	34.02	+0.26	1	10122
12:54:47	34.01	34.02	34.02	+0.26	1	10121
12:54:46	34.01	34.02	34.02	+0.26	1	10120
12:54:36	34.01	34.02	34.02	+0.26	2	10119
12:54:12	34.01	34.02	34.02	+0.26	2	10117
12:54:09	34.01	34.02	34.02	+0.26	1	10115
12:54:03	34.01	34.02	34.02	+0.26	3	10114
12:53:58	34.01	34.02	34.02	+0.26	1	10111
12:53:43	34.01	34.02	34.02	+0.26	1	10110
12:53:40	34.01	34.02	34.02	+0.26	1	10109
12:53:40	34.01	34.02	34.02	+0.26	9	10108
12:53:30	34.01	34.02	34.02	+0.26	1	10099
12:52:53	34.01	34.02	34.02	+0.26	1	10098
12:52:48	34.02	34.03	34.02	+0.26	12	10097
12:52:35	34.02	34.03	34.02	+0.26	1	10085
12:52:26	34.02	34.03	34.03	+0.27	5	10084
12:52:14	34.02	34.03	34.03	+0.27	1	10079
12:52:12	34.02	34.03	34.02	+0.26	2	10078
12:52:11	34.02	34.03	34.03	+0.27	2	10076
12:51:37	34.02	34.03	34.03	+0.27	1	10074
12:51:15	34.02	34.03	34.02	+0.26	10	10073
12:50:58	34.02	34.03	34.03	+0.27	1	10063
12:50:54	34.01	34.02	34.02	+0.26	1	10062
12:50:51	34.01	34.02	34.02	+0.26	1	10061
12:50:34	34.01	34.02	34.02	+0.26	10	10060
12:50:26	34.01	34.02	34.02	+0.26	264	10050
12:50:25	34.01	34.02	34.02	+0.26	3	9786
12:50:21	34.01	34.02	34.02	+0.26	1	9783
12:50:13	34.01	34.02	34.02	+0.26	1	9782
12:49:50	34.01	34.02	34.01	+0.25	10	9781
12:49:43	34.01	34.02	34.02	+0.26	1	9771
12:49:40	34.01	34.02	34.02	+0.26	1	9770
12:49:33	34.01	34.02	34.02	+0.26	30	9769
12:49:12	34.01	34.02	34.02	+0.26	1	9739
12:49:05	34.01	34.02	34.02	+0.26	1	9738
12:48:27	34.01	34.02	34.02	+0.26	1	9737
12:48:12	34.01	34.02	34.02	+0.26	50	9736
12:48:08	34.01	34.02	34.02	+0.26	130	9686
12:47:49	34.01	34.02	34.02	+0.26	1	9556
12:47:18	34.01	34.02	34.02	+0.26	15	9555
12:47:15	34.01	34.02	34.02	+0.26	1	9540
12:47:11	34.01	34.02	34.02	+0.26	1	9539
12:46:58	34.01	34.02	34.02	+0.26	2	9538
12:46:34	34.01	34.02	34.02	+0.26	1	9536
12:45:55	34.01	34.02	34.02	+0.26	1	9535
12:45:25	34.00	34.01	34.01	+0.25	3	9534
12:45:18	34.00	34.01	34.01	+0.25	1	9531
12:45:11	34.01	34.02	34.01	+0.25	1	9530
12:44:57	34.01	34.02	34.02	+0.26	1	9529
12:44:39	34.00	34.02	34.02	+0.26	1	9528
12:44:33	34.00	34.01	34.01	+0.25	2	9527
12:44:14	34.01	34.02	34.01	+0.25	3	9525
12:44:02	34.01	34.02	34.02	+0.26	1	9522
12:43:52	34.00	34.01	34.01	+0.25	1	9521
12:43:38	34.01	34.02	34.01	+0.25	23	9520
12:43:27	34.01	34.02	34.02	+0.26	1	9497
12:43:23	34.01	34.02	34.02	+0.26	1	9496
12:43:12	34.01	34.02	34.01	+0.25	1	9495
12:43:04	34.01	34.02	34.02	+0.26	1	9494
12:42:54	34.01	34.02	34.02	+0.26	1	9493
12:42:46	34.01	34.02	34.02	+0.26	1	9492
12:42:09	34.01	34.02	34.02	+0.26	1	9491
12:41:30	34.01	34.02	34.02	+0.26	1	9490
12:41:11	34.01	34.02	34.02	+0.26	10	9489
12:41:11	34.01	34.02	34.01	+0.25	2	9479
12:40:53	34.01	34.02	34.02	+0.26	1	9477
12:40:14	34.01	34.02	34.02	+0.26	1	9476
12:40:08	34.01	34.02	34.01	+0.25	5	9475
12:40:01	34.01	34.02	34.02	+0.26	7	9470
12:39:54	34.01	34.02	34.02	+0.26	4	9463
12:39:37	34.01	34.02	34.02	+0.26	1	9459
12:39:34	34.01	34.02	34.01	+0.25	1	9458
12:39:26	34.01	34.02	34.02	+0.26	1	9457
12:38:58	34.01	34.02	34.02	+0.26	1	9456
12:38:40	34.01	34.02	34.01	+0.25	1	9455
12:38:21	34.01	34.02	34.02	+0.26	1	9454
12:37:42	34.01	34.02	34.02	+0.26	1	9453
12:37:24	34.01	34.02	34.02	+0.26	1	9452
12:37:16	34.01	34.02	34.01	+0.25	1	9451
12:37:05	34.01	34.02	34.02	+0.26	1	9450
12:36:52	34.01	34.02	34.02	+0.26	1	9449
12:36:33	34.01	34.02	34.01	+0.25	9	9448
12:36:27	34.01	34.02	34.02	+0.26	1	9439
12:35:48	34.01	34.02	34.02	+0.26	1	9438
12:35:32	34.01	34.02	34.01	+0.25	1	9437
12:35:11	34.01	34.02	34.02	+0.26	1	9436
12:34:32	34.01	34.02	34.02	+0.26	1	9435
12:34:26	34.01	34.02	34.01	+0.25	3	9434
12:34:17	34.01	34.02	34.02	+0.26	20	9431
12:33:55	34.01	34.02	34.02	+0.26	1	9411
12:33:52	34.01	34.02	34.02	+0.26	1	9410
12:33:46	34.01	34.02	34.02	+0.26	1	9409
12:33:38	34.01	34.02	34.02	+0.26	1	9408
12:33:28	34.01	34.02	34.02	+0.26	2	9407
12:33:24	34.01	34.02	34.02	+0.26	1	9405
12:33:17	34.01	34.02	34.02	+0.26	1	9404
12:33:14	34.01	34.02	34.02	+0.26	1	9403
12:32:39	34.01	34.02	34.02	+0.26	1	9402
12:32:04	34.01	34.02	34.02	+0.26	1	9401
12:32:01	34.01	34.02	34.02	+0.26	1	9400
12:31:48	34.01	34.02	34.02	+0.26	4	9399
12:31:46	34.01	34.02	34.02	+0.26	8	9395
12:31:32	34.01	34.02	34.02	+0.26	1	9387
12:31:24	34.01	34.02	34.02	+0.26	30	9386
12:31:24	34.01	34.02	34.02	+0.26	1	9356
12:31:21	34.01	34.02	34.01	+0.25	4	9355
12:30:45	34.01	34.02	34.02	+0.26	1	9351
12:30:10	34.00	34.02	34.02	+0.26	2	9350
12:30:08	34.00	34.02	34.02	+0.26	1	9348
12:30:07	34.00	34.02	34.02	+0.26	1	9347
12:30:01	34.00	34.02	34.02	+0.26	1	9346
12:29:51	34.01	34.02	34.00	+0.24	3	9345
12:29:51	34.01	34.02	34.01	+0.25	7	9342
12:29:48	34.01	34.02	34.02	+0.26	9	9335
12:29:29	34.01	34.02	34.02	+0.26	1	9326
12:29:27	34.01	34.02	34.01	+0.25	42	9325
12:29:19	34.01	34.02	34.02	+0.26	2	9283
12:28:52	34.01	34.02	34.02	+0.26	1	9281
12:28:42	34.01	34.02	34.02	+0.26	10	9280
12:28:40	34.01	34.02	34.02	+0.26	1	9270
12:28:38	34.01	34.02	34.02	+0.26	2	9269
12:28:25	34.01	34.02	34.02	+0.26	7	9267
12:28:13	34.01	34.02	34.02	+0.26	1	9260
12:28:11	34.01	34.02	34.02	+0.26	1	9259
12:28:06	34.01	34.02	34.02	+0.26	5	9258
12:27:36	34.01	34.02	34.02	+0.26	1	9253
12:27:36	34.01	34.02	34.02	+0.26	1	9252
12:27:30	34.00	34.01	34.01	+0.25	4	9251
12:27:01	34.00	34.01	34.01	+0.25	1	9247
12:26:58	34.00	34.01	34.01	+0.25	1	9246
12:26:52	34.00	34.01	34.01	+0.25	2	9245
12:26:24	34.00	34.01	34.01	+0.25	1	9243
12:26:21	34.01	34.02	34.01	+0.25	11	9242
12:26:20	34.01	34.02	34.02	+0.26	1	9231
12:26:18	34.01	34.02	34.02	+0.26	1	9230
12:25:42	34.01	34.02	34.02	+0.26	1	9229
12:25:41	34.01	34.02	34.01	+0.25	1	9228
12:25:40	34.01	34.02	34.02	+0.26	1	9227
12:25:04	34.00	34.02	34.02	+0.26	1	9226
12:25:04	34.00	34.02	34.02	+0.26	1	9225
12:24:57	34.01	34.02	34.01	+0.25	4	9224
12:24:54	34.01	34.02	34.02	+0.26	5	9220
12:24:26	34.01	34.02	34.02	+0.26	1	9215
12:24:01	34.01	34.02	34.02	+0.26	1	9214
12:23:49	34.01	34.02	34.02	+0.26	1	9213
12:23:20	34.01	34.02	34.02	+0.26	2	9212
12:23:10	34.01	34.02	34.02	+0.26	1	9210
12:23:02	34.01	34.02	34.01	+0.25	2	9209
12:22:52	34.01	34.02	34.02	+0.26	1	9207
12:22:40	34.01	34.02	34.02	+0.26	1	9206
12:22:33	34.01	34.02	34.02	+0.26	1	9205
12:22:31	34.01	34.02	34.02	+0.26	1	9204
12:21:55	34.01	34.02	34.02	+0.26	10	9203
12:21:54	34.01	34.02	34.02	+0.26	1	9193
12:21:17	34.01	34.02	34.02	+0.26	1	9192
12:21:12	34.01	34.02	34.01	+0.25	9	9191
12:21:10	34.01	34.02	34.02	+0.26	2	9182
12:21:01	34.01	34.02	34.02	+0.26	1	9180
12:20:54	34.01	34.02	34.02	+0.26	3	9179
12:20:39	34.01	34.02	34.02	+0.26	1	9176
12:20:01	34.01	34.02	34.02	+0.26	1	9175
12:20:01	34.01	34.02	34.02	+0.26	1	9174
12:19:58	34.01	34.02	34.02	+0.26	1	9173
12:19:40	34.01	34.02	34.02	+0.26	1	9172
12:19:29	34.01	34.02	34.02	+0.26	1	9171
12:19:23	34.01	34.02	34.02	+0.26	1	9170
12:18:59	34.01	34.02	34.02	+0.26	2	9169
12:18:59	34.01	34.02	34.02	+0.26	3	9167
12:18:45	34.01	34.02	34.02	+0.26	1	9164
12:18:07	34.01	34.02	34.02	+0.26	1	9163
12:18:01	34.01	34.02	34.02	+0.26	1	9162
12:17:37	34.01	34.02	34.02	+0.26	5	9161
12:17:35	34.01	34.02	34.02	+0.26	1	9156
12:17:30	34.01	34.02	34.02	+0.26	1	9155
12:17:11	34.01	34.02	34.01	+0.25	4	9154
12:16:57	34.01	34.02	34.02	+0.26	1	9150
12:16:51	34.01	34.02	34.02	+0.26	1	9149
12:16:40	34.01	34.02	34.02	+0.26	1	9148
12:16:19	34.00	34.01	34.01	+0.25	1	9147
12:16:14	34.00	34.01	34.01	+0.25	1	9146
12:16:10	34.00	34.01	34.01	+0.25	100	9145
12:16:09	34.00	34.01	34.01	+0.25	10	9045
12:15:40	34.00	34.01	34.01	+0.25	10	9035
12:15:35	34.00	34.01	34.01	+0.25	1	9025
12:15:03	34.00	34.02	34.02	+0.26	1	9024
12:15:01	34.00	34.02	34.02	+0.26	1	9023
12:14:58	34.00	34.01	34.01	+0.25	1	9022
12:14:41	34.01	34.02	34.01	+0.25	8	9021
12:14:34	34.01	34.02	34.01	+0.25	130	9013
12:14:19	34.01	34.02	34.02	+0.26	1	8883
12:13:58	34.01	34.02	34.02	+0.26	1	8882
12:13:42	34.01	34.02	34.02	+0.26	1	8881
12:13:40	34.01	34.02	34.02	+0.26	1	8880
12:13:24	34.01	34.02	34.02	+0.26	10	8879
12:13:03	34.01	34.02	34.02	+0.26	1	8869
12:13:02	34.00	34.01	34.01	+0.25	21	8868
12:12:35	34.00	34.01	34.01	+0.25	10	8847
12:12:30	34.00	34.01	34.01	+0.25	1	8837
12:12:26	34.00	34.01	34.01	+0.25	1	8836
12:12:18	34.00	34.01	34.01	+0.25	1	8835
12:12:01	34.00	34.01	34.01	+0.25	1	8834
12:11:48	34.00	34.01	34.01	+0.25	1	8833
12:11:34	34.00	34.01	34.01	+0.25	1	8832
12:11:10	34.00	34.01	34.01	+0.25	1	8831
12:10:56	34.00	34.01	34.01	+0.25	427	8830
12:10:49	34.00	34.01	34.01	+0.25	5	8403
12:10:42	34.00	34.01	34.01	+0.25	10	8398
12:10:40	34.00	34.01	34.01	+0.25	1	8388
12:10:32	34.00	34.01	34.01	+0.25	1	8387
12:09:57	34.00	34.01	34.01	+0.25	1	8386
12:09:54	34.00	34.01	34.01	+0.25	1	8385
12:09:29	34.00	34.01	34.01	+0.25	143	8384
12:09:16	34.00	34.01	34.01	+0.25	1	8241
12:09:06	34.00	34.01	34.00	+0.24	14	8240
12:09:05	34.00	34.01	34.01	+0.25	3	8226
12:09:01	34.00	34.01	34.01	+0.25	1	8223
12:08:39	34.00	34.01	34.01	+0.25	1	8222
12:08:36	34.00	34.01	34.01	+0.25	1	8221
12:08:35	34.00	34.01	34.01	+0.25	10	8220
12:08:00	34.00	34.01	34.01	+0.25	1	8210
12:07:56	34.00	34.01	34.01	+0.25	10	8209
12:07:40	34.00	34.01	34.01	+0.25	1	8199
12:07:34	34.00	34.01	34.01	+0.25	10	8198
12:07:29	34.00	34.01	34.01	+0.25	1	8188
12:07:25	34.00	34.01	34.01	+0.25	1	8187
12:07:23	34.00	34.01	34.01	+0.25	1	8186
12:07:16	34.00	34.01	34.01	+0.25	1	8185
12:06:44	34.00	34.01	34.01	+0.25	1	8184
12:06:07	34.00	34.01	34.00	+0.24	1	8183
12:06:06	34.00	34.01	34.01	+0.25	1	8182
12:06:01	34.00	34.01	34.01	+0.25	1	8181
12:05:39	34.00	34.01	34.00	+0.24	1	8180
12:05:29	34.00	34.01	34.01	+0.25	1	8179
12:05:01	34.00	34.01	34.01	+0.25	1	8178
12:04:50	34.00	34.01	34.01	+0.25	1	8177
12:04:40	33.99	34.01	34.01	+0.25	1	8176
12:04:13	33.99	34.01	34.01	+0.25	1	8175
12:03:34	33.99	34.01	34.01	+0.25	1	8174
12:03:27	33.99	34.01	34.01	+0.25	1	8173
12:03:07	34.00	34.01	34.00	+0.24	1	8172
12:03:05	34.00	34.01	34.01	+0.25	4	8171
12:03:01	34.00	34.01	34.01	+0.25	1	8167
12:02:57	33.99	34.01	34.01	+0.25	1	8166
12:02:29	33.99	34.01	34.01	+0.25	1	8165
12:02:19	34.00	34.01	34.00	+0.24	3	8164
12:02:19	34.00	34.01	34.01	+0.25	1	8161
12:02:10	33.99	34.00	34.00	+0.24	3	8160
12:02:09	33.99	34.00	34.00	+0.24	2	8157
12:01:41	33.99	34.00	34.00	+0.24	1	8155
12:01:34	33.99	34.00	34.00	+0.24	1	8154
12:01:22	34.00	34.01	34.00	+0.24	81	8153
12:01:20	34.00	34.01	34.01	+0.25	1	8072
12:01:03	34.00	34.01	34.01	+0.25	1	8071
12:00:27	34.00	34.01	34.01	+0.25	1	8070
12:00:25	34.00	34.01	34.01	+0.25	1	8069
12:00:14	34.00	34.01	34.00	+0.24	5	8068
12:00:01	34.00	34.01	34.01	+0.25	1	8063
11:59:56	34.00	34.01	34.01	+0.25	1	8062
11:59:47	34.00	34.01	34.01	+0.25	1	8061
11:59:30	34.00	34.01	34.00	+0.24	5	8060
11:59:10	34.00	34.01	34.01	+0.25	1	8055
11:58:58	34.00	34.01	34.01	+0.25	12	8054
11:58:37	34.00	34.01	34.01	+0.25	11	8042
11:58:34	34.00	34.01	34.01	+0.25	5	8031
11:58:31	34.00	34.01	34.01	+0.25	1	8026
11:58:20	34.00	34.01	34.01	+0.25	1	8025
11:57:54	34.00	34.01	34.01	+0.25	1	8024
11:57:23	34.00	34.01	34.01	+0.25	1	8023
11:57:15	34.00	34.01	34.01	+0.25	1	8022
11:57:03	34.00	34.01	34.01	+0.25	1	8021
11:57:00	34.00	34.01	34.01	+0.25	1	8020
11:56:59	34.00	34.01	34.01	+0.25	1	8019
11:56:52	34.00	34.01	34.01	+0.25	10	8018
11:56:38	34.00	34.01	34.01	+0.25	1	8008
11:56:25	34.00	34.01	34.01	+0.25	2	8007
11:55:59	34.00	34.01	34.01	+0.25	1	8005
11:55:22	34.00	34.01	34.01	+0.25	1	8004
11:55:22	34.00	34.01	34.00	+0.24	10	8003
11:55:20	34.00	34.01	34.01	+0.25	1	7993
11:55:19	34.00	34.01	34.01	+0.25	10	7992
11:54:51	34.00	34.01	34.01	+0.25	1	7982
11:54:44	34.00	34.01	34.01	+0.25	1	7981
11:54:25	34.00	34.01	34.01	+0.25	10	7980
11:54:25	34.00	34.01	34.01	+0.25	10	7970
11:54:25	34.00	34.01	34.01	+0.25	10	7960
11:54:16	34.00	34.01	34.01	+0.25	6	7950
11:54:11	34.00	34.01	34.01	+0.25	30	7944
11:54:06	34.00	34.01	34.01	+0.25	1	7914
11:54:01	34.00	34.01	34.01	+0.25	1	7913
11:53:28	34.00	34.01	34.01	+0.25	1	7912
11:53:06	34.00	34.01	34.01	+0.25	1	7911
11:52:50	34.00	34.01	34.01	+0.25	1	7910
11:52:28	34.00	34.01	34.01	+0.25	1	7909
11:52:20	34.00	34.01	34.01	+0.25	1	7908
11:52:12	34.00	34.01	34.01	+0.25	1	7907
11:51:35	34.00	34.01	34.01	+0.25	1	7906
11:51:22	34.00	34.01	34.01	+0.25	2	7905
11:51:00	34.00	34.01	34.01	+0.25	1	7903
11:50:56	34.00	34.01	34.01	+0.25	1	7902
11:50:53	34.00	34.01	34.01	+0.25	1	7901
11:50:39	34.00	34.01	34.01	+0.25	1	7900
11:50:19	34.00	34.01	34.01	+0.25	1	7899
11:50:08	34.00	34.01	34.01	+0.25	1	7898
11:49:55	34.00	34.01	34.01	+0.25	1	7897
11:49:40	34.00	34.01	34.01	+0.25	1	7896
11:49:21	34.00	34.01	34.01	+0.25	1	7895
11:49:20	34.00	34.01	34.01	+0.25	1	7894
11:49:03	34.00	34.01	34.01	+0.25	1	7893
11:48:24	34.00	34.01	34.01	+0.25	1	7892
11:48:10	34.00	34.01	34.01	+0.25	9	7891
11:48:08	34.00	34.01	34.01	+0.25	6	7882
11:48:01	34.00	34.01	34.01	+0.25	1	7876
11:47:57	34.00	34.01	34.01	+0.25	4	7875
11:47:54	34.00	34.01	34.00	+0.24	1	7871
11:47:47	34.00	34.01	34.01	+0.25	1	7870
11:47:45	34.00	34.01	34.01	+0.25	4	7869
11:47:29	34.00	34.01	34.01	+0.25	30	7865
11:47:23	34.00	34.01	34.01	+0.25	1	7835
11:47:09	34.00	34.01	34.01	+0.25	1	7834
11:46:31	34.00	34.01	34.01	+0.25	1	7833
11:46:20	34.00	34.01	34.01	+0.25	1	7832
11:45:53	34.00	34.01	34.01	+0.25	12	7831
11:45:53	34.00	34.01	34.01	+0.25	1	7819
11:45:20	34.00	34.01	34.00	+0.24	20	7818
11:45:15	34.00	34.01	34.01	+0.25	1	7798
11:45:06	34.00	34.01	34.01	+0.25	1	7797
11:45:03	34.00	34.01	34.01	+0.25	2	7796
11:45:01	34.00	34.01	34.01	+0.25	1	7794
11:44:58	34.00	34.01	34.01	+0.25	2	7793
11:44:50	34.00	34.01	34.01	+0.25	1	7791
11:44:37	34.00	34.01	34.01	+0.25	1	7790
11:44:00	34.00	34.01	34.01	+0.25	1	7789
11:43:54	34.00	34.01	34.01	+0.25	1	7788
11:43:42	34.00	34.01	34.01	+0.25	2	7787
11:43:36	34.00	34.01	34.01	+0.25	4	7785
11:43:21	34.00	34.01	34.01	+0.25	1	7781
11:43:20	34.00	34.01	34.01	+0.25	1	7780
11:43:06	34.00	34.01	34.00	+0.24	5	7779
11:43:02	34.00	34.01	34.01	+0.25	2	7774
11:42:44	34.00	34.01	34.01	+0.25	1	7772
11:42:18	34.00	34.01	34.01	+0.25	1	7771
11:42:15	34.00	34.01	34.01	+0.25	3	7770
11:42:08	34.00	34.01	34.01	+0.25	1	7767
11:42:05	34.00	34.01	34.01	+0.25	1	7766
11:42:00	34.00	34.01	34.01	+0.25	1	7765
11:41:28	34.00	34.01	34.01	+0.25	1	7764
11:41:13	34.00	34.01	34.01	+0.25	1	7763
11:41:08	34.00	34.01	34.01	+0.25	5	7762
11:41:04	34.00	34.01	34.01	+0.25	1	7757
11:40:49	34.00	34.01	34.01	+0.25	1	7756
11:40:20	34.00	34.01	34.01	+0.25	1	7755
11:40:13	34.00	34.01	34.01	+0.25	3	7754
11:40:12	34.00	34.01	34.01	+0.25	1	7751
11:39:54	34.00	34.01	34.01	+0.25	1	7750
11:39:34	34.00	34.01	34.01	+0.25	1	7749
11:39:00	34.00	34.01	34.01	+0.25	1	7748
11:38:56	34.00	34.01	34.01	+0.25	1	7747
11:38:31	34.00	34.01	34.01	+0.25	2	7746
11:38:18	34.00	34.01	34.01	+0.25	1	7744
11:37:53	34.00	34.01	34.01	+0.25	3	7743
11:37:40	34.00	34.01	34.01	+0.25	1	7740
11:37:21	34.00	34.01	34.01	+0.25	1	7739
11:37:20	34.00	34.01	34.01	+0.25	1	7738
11:37:02	34.00	34.01	34.01	+0.25	1	7737
11:36:49	34.00	34.01	34.00	+0.24	5	7736
11:36:44	34.00	34.01	34.01	+0.25	6	7731
11:36:25	34.00	34.01	34.01	+0.25	1	7725
11:35:46	34.00	34.01	34.01	+0.25	1	7724
11:35:41	34.00	34.01	34.01	+0.25	130	7723
11:35:09	34.00	34.01	34.01	+0.25	1	7593
11:34:50	34.00	34.01	34.00	+0.24	10	7592
11:34:48	34.00	34.01	34.01	+0.25	1	7582
11:34:30	34.00	34.01	34.01	+0.25	1	7581
11:33:53	34.00	34.01	34.01	+0.25	1	7580
11:33:14	34.00	34.01	34.01	+0.25	1	7579
11:32:37	34.00	34.01	34.01	+0.25	1	7578
11:32:16	34.00	34.01	34.01	+0.25	1	7577
11:32:13	34.00	34.01	34.01	+0.25	1	7576
11:31:59	34.00	34.01	34.01	+0.25	1	7575
11:31:26	34.00	34.01	34.01	+0.25	1	7574
11:31:23	34.00	34.01	34.00	+0.24	10	7573
11:31:20	34.00	34.01	34.01	+0.25	1	7563
11:31:14	34.00	34.01	34.00	+0.24	10	7562
11:31:04	34.00	34.01	34.01	+0.25	2	7552
11:30:43	34.00	34.01	34.01	+0.25	1	7550
11:30:08	34.00	34.01	34.01	+0.25	1	7549
11:30:05	34.00	34.01	34.01	+0.25	1	7548
11:30:03	34.00	34.01	34.01	+0.25	2	7547
11:30:01	34.00	34.01	34.01	+0.25	1	7545
11:30:00	34.00	34.01	34.01	+0.25	1	7544
11:29:55	34.00	34.01	34.00	+0.24	5	7543
11:29:53	34.00	34.01	34.01	+0.25	1	7538
11:29:38	34.00	34.01	34.01	+0.25	1	7537
11:29:34	34.00	34.01	34.01	+0.25	1	7536
11:29:27	34.00	34.01	34.01	+0.25	1	7535
11:29:12	34.00	34.01	34.00	+0.24	10	7534
11:28:49	34.00	34.01	34.01	+0.25	1	7524
11:28:11	34.00	34.01	34.01	+0.25	1	7523
11:28:10	34.00	34.01	34.00	+0.24	2	7522
11:27:40	34.00	34.01	34.01	+0.25	1	7520
11:27:33	34.00	34.01	34.01	+0.25	1	7519
11:27:20	34.00	34.01	34.01	+0.25	1	7518
11:27:18	34.00	34.01	34.01	+0.25	1	7517
11:26:56	34.00	34.01	34.01	+0.25	1	7516
11:26:40	34.00	34.01	34.00	+0.24	7	7515
11:26:17	34.00	34.01	34.01	+0.25	1	7508
11:25:57	33.99	34.00	34.00	+0.24	2	7507
11:25:40	33.99	34.00	34.00	+0.24	1	7505
11:25:10	33.99	34.00	34.00	+0.24	1	7504
11:25:04	34.00	34.01	34.00	+0.24	1	7503
11:25:01	34.00	34.01	34.01	+0.25	1	7502
11:24:47	33.99	34.00	34.00	+0.24	1	7501
11:24:27	33.99	34.00	34.00	+0.24	2	7500
11:24:24	33.99	34.00	34.00	+0.24	1	7498
11:23:46	33.99	34.01	34.01	+0.25	1	7497
11:23:45	33.99	34.01	33.99	+0.23	3	7496
11:23:27	34.00	34.01	34.00	+0.24	1	7493
11:23:24	33.99	34.00	34.00	+0.24	28	7492
11:23:09	33.99	34.00	34.00	+0.24	1	7464
11:23:08	33.99	34.00	34.00	+0.24	1	7463
11:22:50	33.99	34.00	34.00	+0.24	1	7462
11:22:30	33.99	34.00	34.00	+0.24	1	7461
11:22:15	33.99	34.00	34.00	+0.24	1	7460
11:21:52	33.99	34.00	34.00	+0.24	1	7459
11:21:17	33.99	34.00	34.00	+0.24	10	7458
11:21:14	33.99	34.00	34.00	+0.24	1	7448
11:20:37	33.99	34.00	34.00	+0.24	1	7447
11:20:20	33.99	34.00	34.00	+0.24	1	7446
11:19:58	33.99	34.00	34.00	+0.24	1	7445
11:19:52	34.00	34.01	34.00	+0.24	13	7444
11:19:48	34.00	34.01	34.00	+0.24	10	7431
11:19:43	34.00	34.01	34.00	+0.24	2	7421
11:19:42	34.00	34.01	34.01	+0.25	1	7419
11:19:33	34.00	34.01	34.00	+0.24	30	7418
11:19:30	34.00	34.01	34.01	+0.25	1	7388
11:19:27	34.00	34.01	34.00	+0.24	30	7387
11:19:24	34.00	34.01	34.00	+0.24	130	7357
11:19:21	34.00	34.01	34.01	+0.25	1	7227
11:18:42	34.00	34.01	34.01	+0.25	1	7226
11:18:25	34.00	34.01	34.00	+0.24	1	7225
11:18:05	34.00	34.01	34.01	+0.25	1	7224
11:18:00	34.00	34.01	34.01	+0.25	1	7223
11:17:26	34.00	34.01	34.01	+0.25	1	7222
11:17:19	34.00	34.01	34.01	+0.25	1	7221
11:16:49	34.00	34.01	34.01	+0.25	1	7220
11:16:42	34.00	34.01	34.01	+0.25	104	7219
11:16:24	34.00	34.01	34.01	+0.25	2	7115
11:16:11	34.00	34.01	34.01	+0.25	1	7113
11:15:33	34.00	34.01	34.01	+0.25	1	7112
11:15:30	34.00	34.01	34.01	+0.25	1	7111
11:15:19	34.00	34.01	34.01	+0.25	5	7110
11:15:03	34.00	34.01	34.01	+0.25	2	7105
11:14:55	34.00	34.01	34.01	+0.25	1	7103
11:14:53	34.00	34.01	34.01	+0.25	3	7102
11:14:46	34.00	34.01	34.01	+0.25	1	7099
11:14:20	34.00	34.01	34.01	+0.25	3	7098
11:14:17	34.00	34.01	34.01	+0.25	1	7095
11:13:44	34.00	34.01	34.01	+0.25	5	7094
11:13:39	34.00	34.01	34.01	+0.25	1	7089
11:13:22	34.00	34.01	34.00	+0.24	25	7088
11:13:10	34.00	34.01	34.01	+0.25	1	7063
11:13:02	34.00	34.01	34.01	+0.25	1	7062
11:12:23	34.00	34.01	34.01	+0.25	1	7061
11:12:13	34.00	34.01	34.01	+0.25	1	7060
11:11:47	34.00	34.01	34.00	+0.24	4	7059
11:11:46	34.00	34.01	34.01	+0.25	1	7055
11:11:44	34.00	34.01	34.01	+0.25	5	7054
11:11:30	34.00	34.01	34.01	+0.25	2	7049
11:11:07	34.00	34.01	34.01	+0.25	1	7047
11:11:03	34.00	34.01	34.00	+0.24	10	7046
11:10:40	34.00	34.01	34.01	+0.25	1	7036
11:10:30	34.00	34.01	34.01	+0.25	1	7035
11:09:52	34.00	34.01	34.01	+0.25	1	7034
11:09:41	34.00	34.01	34.01	+0.25	1	7033
11:09:13	34.00	34.01	34.01	+0.25	1	7032
11:08:36	34.00	34.01	34.01	+0.25	1	7031
11:08:34	34.00	34.01	34.01	+0.25	1	7030
11:08:20	34.00	34.01	34.01	+0.25	1	7029
11:07:57	34.00	34.01	34.01	+0.25	1	7028
11:07:32	34.00	34.01	34.01	+0.25	1	7027
11:07:27	34.00	34.01	34.01	+0.25	1	7026
11:07:22	34.00	34.01	34.01	+0.25	1	7025
11:07:20	34.00	34.01	34.01	+0.25	1	7024
11:07:08	34.00	34.01	34.01	+0.25	1	7023
11:06:41	34.00	34.01	34.01	+0.25	1	7022
11:06:04	34.00	34.01	34.01	+0.25	1	7021
11:05:50	34.00	34.01	34.01	+0.25	1	7020
11:05:47	34.00	34.01	34.00	+0.24	1	7019
11:05:26	34.00	34.01	34.01	+0.25	1	7018
11:05:22	34.00	34.01	34.00	+0.24	8	7017
11:05:00	34.00	34.01	34.01	+0.25	1	7009
11:04:48	34.00	34.01	34.01	+0.25	1	7008
11:04:45	34.00	34.01	34.01	+0.25	1	7007
11:04:42	34.00	34.01	34.01	+0.25	1	7006
11:04:25	34.00	34.01	34.01	+0.25	1	7005
11:04:16	34.00	34.01	34.01	+0.25	1	7004
11:04:16	34.00	34.01	34.00	+0.24	2	7003
11:04:10	34.00	34.01	34.01	+0.25	1	7001
11:03:32	34.00	34.01	34.01	+0.25	1	7000
11:03:30	34.00	34.01	34.01	+0.25	1	6999
11:03:14	34.00	34.01	34.00	+0.24	9	6998
11:03:10	34.00	34.01	34.01	+0.25	1	6989
11:02:54	34.00	34.01	34.01	+0.25	1	6988
11:02:46	34.00	34.01	34.00	+0.24	1	6987
11:02:17	34.00	34.01	34.01	+0.25	1	6986
11:02:12	34.00	34.01	34.01	+0.25	1	6985
11:01:59	34.00	34.01	34.01	+0.25	1	6984
11:01:38	34.00	34.01	34.01	+0.25	1	6983
11:01:17	34.00	34.01	34.00	+0.24	1	6982
11:01:01	34.00	34.01	34.01	+0.25	1	6981
11:01:00	34.00	34.01	34.01	+0.25	1	6980
11:00:22	34.00	34.01	34.01	+0.25	1	6979
11:00:03	34.00	34.01	34.01	+0.25	2	6978
11:00:02	34.00	34.01	34.00	+0.24	1	6976
10:59:59	34.00	34.01	34.01	+0.25	1	6975
10:59:45	34.00	34.01	34.01	+0.25	1	6974
10:59:40	34.00	34.01	34.01	+0.25	1	6973
10:59:38	34.00	34.01	34.01	+0.25	1	6972
10:59:18	34.00	34.01	34.01	+0.25	1	6971
10:59:07	34.00	34.01	34.01	+0.25	1	6970
10:59:01	34.00	34.01	34.01	+0.25	1	6969
10:58:50	34.00	34.01	34.01	+0.25	4	6968
10:58:40	34.00	34.01	34.01	+0.25	1	6964
10:58:29	34.00	34.01	34.01	+0.25	1	6963
10:58:11	34.00	34.01	34.01	+0.25	1	6962
10:57:51	34.00	34.01	34.01	+0.25	1	6961
10:57:31	34.00	34.01	34.01	+0.25	3	6960
10:57:13	34.00	34.01	34.01	+0.25	1	6957
10:57:07	34.00	34.01	34.01	+0.25	1	6956
10:56:38	34.00	34.01	34.01	+0.25	1	6955
10:56:35	34.00	34.01	34.01	+0.25	1	6954
10:56:10	34.00	34.01	34.01	+0.25	1	6953
10:55:57	34.00	34.01	34.01	+0.25	1	6952
10:55:55	34.00	34.01	34.01	+0.25	4	6951
10:55:19	34.00	34.01	34.01	+0.25	1	6947
10:55:18	34.00	34.01	34.01	+0.25	10	6946
10:55:13	34.00	34.01	34.00	+0.24	23	6936
10:55:01	34.00	34.01	34.01	+0.25	1	6913
10:54:57	34.00	34.01	34.01	+0.25	1	6912
10:54:53	34.00	34.01	34.01	+0.25	20	6911
10:54:49	34.00	34.01	34.01	+0.25	4	6891
10:54:47	34.00	34.01	34.01	+0.25	5	6887
10:54:45	34.00	34.01	34.01	+0.25	1	6882
10:54:42	34.00	34.01	34.01	+0.25	1	6881
10:54:40	34.00	34.01	34.00	+0.24	5	6880
10:54:35	34.00	34.01	34.01	+0.25	1	6875
10:54:03	34.00	34.01	34.01	+0.25	1	6874
10:53:56	34.00	34.01	34.01	+0.25	3	6873
10:53:50	34.00	34.01	34.01	+0.25	1	6870
10:53:26	34.00	34.01	34.01	+0.25	1	6869
10:52:49	34.00	34.01	34.01	+0.25	29	6868
10:52:47	34.00	34.01	34.01	+0.25	1	6839
10:52:44	34.00	34.01	34.01	+0.25	10	6838
10:52:39	34.00	34.01	34.01	+0.25	5	6828
10:52:37	34.00	34.01	34.01	+0.25	4	6823
10:52:35	34.00	34.01	34.01	+0.25	1	6819
10:52:28	34.00	34.01	34.01	+0.25	1	6818
10:52:11	34.00	34.01	34.01	+0.25	1	6817
10:52:10	34.00	34.01	34.01	+0.25	1	6816
10:52:09	33.99	34.00	34.00	+0.24	122	6815
10:52:08	33.99	34.00	34.00	+0.24	50	6693
10:51:32	33.99	34.00	34.00	+0.24	1	6643
10:51:25	33.99	34.00	34.00	+0.24	4	6642
10:51:20	33.99	34.00	34.00	+0.24	1	6638
10:51:18	33.99	34.00	34.00	+0.24	153	6637
10:50:54	33.99	34.00	34.00	+0.24	1	6484
10:50:52	33.99	34.00	34.00	+0.24	14	6483
10:50:26	33.99	34.00	34.00	+0.24	2	6469
10:50:22	33.99	34.00	34.00	+0.24	156	6467
10:50:16	33.99	34.00	34.00	+0.24	1	6311
10:49:38	33.99	34.00	34.00	+0.24	1	6310
10:49:38	33.99	34.00	34.00	+0.24	1	6309
10:49:00	33.99	34.00	34.00	+0.24	1	6308
10:49:00	33.99	34.00	34.00	+0.24	1	6307
10:48:47	33.99	34.00	34.00	+0.24	130	6306
10:48:35	33.99	34.00	34.00	+0.24	130	6176
10:48:29	33.99	34.00	34.00	+0.24	2	6046
10:48:23	33.99	34.00	34.00	+0.24	1	6044
10:48:15	33.99	34.00	34.00	+0.24	39	6043
10:47:44	33.99	34.00	34.00	+0.24	1	6004
10:47:42	33.99	34.00	33.99	+0.23	5	6003
10:47:31	33.99	34.00	34.00	+0.24	30	5998
10:47:07	33.99	34.00	34.00	+0.24	1	5968
10:47:06	33.99	34.00	34.00	+0.24	1	5967
10:47:03	33.99	34.00	34.00	+0.24	2	5966
10:46:56	33.99	34.00	34.00	+0.24	1	5964
10:46:46	33.99	34.00	33.99	+0.23	1	5963
10:46:30	33.99	34.00	34.00	+0.24	1	5962
10:46:28	33.99	34.00	34.00	+0.24	1	5961
10:46:12	33.99	34.00	34.00	+0.24	1	5960
10:45:51	33.99	34.00	34.00	+0.24	1	5959
10:45:44	33.99	34.00	34.00	+0.24	1	5958
10:45:13	33.99	34.00	34.00	+0.24	1	5957
10:45:10	33.99	34.00	33.99	+0.23	70	5956
10:45:03	33.99	34.00	34.00	+0.24	2	5886
10:44:49	33.99	34.00	34.00	+0.24	10	5884
10:44:48	33.99	34.00	33.99	+0.23	70	5874
10:44:41	33.99	34.00	34.00	+0.24	17	5804
10:44:38	33.99	34.00	34.00	+0.24	33	5787
10:44:35	33.99	34.00	34.00	+0.24	1	5754
10:44:33	33.99	34.00	34.00	+0.24	1	5753
10:44:17	33.99	34.00	34.00	+0.24	5	5752
10:44:00	33.99	34.00	34.00	+0.24	1	5747
10:43:57	33.99	34.00	34.00	+0.24	1	5746
10:43:45	33.99	34.00	34.00	+0.24	5	5745
10:43:19	33.99	34.00	34.00	+0.24	1	5740
10:43:08	33.99	34.00	34.00	+0.24	3	5739
10:42:42	33.99	34.00	34.00	+0.24	4	5736
10:42:41	33.99	34.00	34.00	+0.24	1	5732
10:42:10	33.99	34.00	34.00	+0.24	1	5731
10:42:03	33.99	34.00	34.00	+0.24	1	5730
10:41:43	33.99	34.00	33.99	+0.23	1	5729
10:41:40	33.99	34.00	34.00	+0.24	1	5728
10:41:28	33.99	34.00	34.00	+0.24	2	5727
10:41:28	33.99	34.00	33.99	+0.23	1	5725
10:41:25	33.99	34.00	34.00	+0.24	1	5724
10:40:47	33.99	34.00	34.00	+0.24	1	5723
10:40:19	33.99	34.00	34.00	+0.24	10	5722
10:40:09	33.99	34.00	34.00	+0.24	1	5712
10:40:07	33.99	34.00	34.00	+0.24	1	5711
10:40:00	33.99	34.00	34.00	+0.24	1	5710
10:39:41	33.99	34.00	34.00	+0.24	1	5709
10:39:37	33.99	34.00	34.00	+0.24	1	5708
10:39:37	33.99	34.00	33.99	+0.23	10	5707
10:39:31	33.99	34.00	34.00	+0.24	1	5697
10:39:25	33.99	34.00	34.00	+0.24	1	5696
10:39:10	33.99	34.00	34.00	+0.24	1	5695
10:38:53	33.99	34.00	34.00	+0.24	1	5694
10:38:15	33.99	34.00	34.00	+0.24	1	5693
10:38:10	33.99	34.00	33.99	+0.23	1	5692
10:37:56	33.99	34.00	33.99	+0.23	3	5691
10:37:38	33.99	34.00	34.00	+0.24	1	5688
10:37:34	33.99	34.00	33.99	+0.23	1	5687
10:37:22	33.98	33.99	33.99	+0.23	121	5686
10:37:22	33.98	33.99	33.99	+0.23	157	5565
10:37:05	33.98	33.99	33.99	+0.23	1	5408
10:36:59	33.98	33.99	33.99	+0.23	1	5407
10:36:50	33.98	33.99	33.99	+0.23	1	5406
10:36:24	33.98	33.99	33.99	+0.23	5	5405
10:36:23	33.98	33.99	33.99	+0.23	1	5400
10:36:22	33.98	33.99	33.99	+0.23	1	5399
10:36:22	33.98	33.99	33.99	+0.23	5	5398
10:35:43	33.98	33.99	33.99	+0.23	1	5393
10:35:20	33.98	33.99	33.99	+0.23	3	5392
10:35:06	33.98	33.99	33.99	+0.23	1	5389
10:35:05	33.98	33.99	33.99	+0.23	1	5388
10:34:55	33.98	33.99	33.99	+0.23	2	5387
10:34:42	33.98	33.99	33.99	+0.23	1	5385
10:34:32	33.98	33.99	33.99	+0.23	1	5384
10:34:32	33.98	33.99	33.99	+0.23	1	5383
10:34:27	33.98	33.99	33.99	+0.23	1	5382
10:34:21	33.98	33.99	33.99	+0.23	4	5381
10:34:20	33.98	33.99	33.99	+0.23	1	5377
10:34:11	33.98	33.99	33.99	+0.23	1	5376
10:33:51	33.98	33.99	33.99	+0.23	1	5375
10:33:50	33.98	33.99	33.99	+0.23	1	5374
10:33:31	33.98	33.99	33.99	+0.23	6	5373
10:33:30	33.98	33.99	33.99	+0.23	35	5367
10:33:18	33.98	33.99	33.99	+0.23	1	5332
10:33:16	33.98	33.99	33.99	+0.23	1	5331
10:33:12	33.98	33.99	33.99	+0.23	1	5330
10:32:34	33.98	33.99	33.99	+0.23	1	5329
10:32:31	33.98	33.99	33.99	+0.23	2	5328
10:32:30	33.98	33.99	33.98	+0.22	1	5326
10:32:09	33.98	33.99	33.99	+0.23	1	5325
10:32:00	33.98	33.99	33.99	+0.23	1	5324
10:31:59	33.98	33.99	33.99	+0.23	1	5323
10:31:56	33.98	33.99	33.99	+0.23	1	5322
10:31:53	33.98	33.99	33.99	+0.23	1	5321
10:31:18	33.98	33.99	33.99	+0.23	1	5320
10:31:03	33.98	33.99	33.98	+0.22	1	5319
10:30:58	33.98	33.99	33.98	+0.22	1	5318
10:30:46	33.98	33.99	33.98	+0.22	1	5317
10:30:40	33.98	33.99	33.99	+0.23	1	5316
10:30:25	33.97	33.98	33.98	+0.22	33	5315
10:30:08	33.97	33.98	33.98	+0.22	1	5282
10:30:06	33.97	33.98	33.98	+0.22	10	5281
10:30:03	33.97	33.98	33.98	+0.22	2	5271
10:30:02	33.97	33.98	33.98	+0.22	1	5269
10:29:53	33.97	33.98	33.98	+0.22	5	5268
10:29:47	33.97	33.98	33.98	+0.22	3	5263
10:29:46	33.97	33.98	33.98	+0.22	20	5260
10:29:40	33.97	33.98	33.98	+0.22	1	5240
10:29:36	33.97	33.98	33.98	+0.22	1	5239
10:29:32	33.97	33.98	33.98	+0.22	1	5238
10:29:31	33.97	33.98	33.98	+0.22	10	5237
10:29:30	33.97	33.98	33.98	+0.22	1	5227
10:29:24	33.97	33.98	33.98	+0.22	1	5226
10:29:24	33.97	33.98	33.98	+0.22	5	5225
10:28:55	33.97	33.98	33.98	+0.22	1	5220
10:28:47	33.97	33.98	33.98	+0.22	1	5219
10:28:36	33.97	33.98	33.98	+0.22	50	5218
10:28:20	33.97	33.98	33.98	+0.22	1	5168
10:28:08	33.97	33.98	33.98	+0.22	1	5167
10:28:02	33.96	33.97	33.97	+0.21	153	5166
10:28:02	33.96	33.97	33.97	+0.21	153	5013
10:28:02	33.96	33.97	33.97	+0.21	150	4860
10:27:56	33.96	33.97	33.97	+0.21	1	4710
10:27:43	33.96	33.97	33.97	+0.21	10	4709
10:27:31	33.96	33.97	33.97	+0.21	1	4699
10:27:16	33.96	33.97	33.97	+0.21	2	4698
10:27:10	33.96	33.97	33.97	+0.21	1	4696
10:27:10	33.96	33.97	33.97	+0.21	130	4695
10:27:03	33.96	33.97	33.97	+0.21	1	4565
10:26:59	33.96	33.97	33.97	+0.21	1	4564
10:26:52	33.96	33.97	33.97	+0.21	1	4563
10:26:49	33.96	33.97	33.97	+0.21	5	4562
10:26:40	33.96	33.97	33.97	+0.21	1	4557
10:26:15	33.96	33.97	33.97	+0.21	1	4556
10:26:12	33.96	33.97	33.97	+0.21	3	4555
10:25:46	33.96	33.97	33.97	+0.21	10	4552
10:25:41	33.96	33.97	33.97	+0.21	1	4542
10:25:37	33.96	33.97	33.97	+0.21	3	4541
10:25:37	33.96	33.97	33.97	+0.21	1	4538
10:25:37	33.96	33.97	33.97	+0.21	130	4537
10:24:59	33.96	33.97	33.97	+0.21	1	4407
10:24:45	33.96	33.97	33.97	+0.21	14	4406
10:24:40	33.96	33.97	33.97	+0.21	1	4392
10:24:31	33.96	33.97	33.97	+0.21	1	4391
10:24:21	33.96	33.97	33.97	+0.21	1	4390
10:24:11	33.96	33.97	33.97	+0.21	1	4389
10:24:03	33.96	33.97	33.97	+0.21	1	4388
10:23:44	33.96	33.97	33.97	+0.21	1	4387
10:23:21	33.96	33.97	33.96	+0.20	1	4386
10:23:05	33.96	33.97	33.97	+0.21	1	4385
10:22:57	33.96	33.97	33.97	+0.21	1	4384
10:22:28	33.96	33.97	33.97	+0.21	1	4383
10:22:23	33.96	33.97	33.97	+0.21	20	4382
10:22:20	33.96	33.97	33.97	+0.21	1	4362
10:21:58	33.96	33.97	33.97	+0.21	1	4361
10:21:49	33.96	33.97	33.97	+0.21	1	4360
10:21:12	33.96	33.97	33.97	+0.21	1	4359
10:21:03	33.96	33.97	33.96	+0.20	5	4358
10:20:49	33.96	33.97	33.96	+0.20	6	4353
10:20:33	33.96	33.97	33.97	+0.21	1	4347
10:20:21	33.96	33.97	33.96	+0.20	1	4346
10:20:05	33.96	33.97	33.97	+0.21	1	4345
10:19:56	33.96	33.97	33.97	+0.21	1	4344
10:19:50	33.96	33.97	33.97	+0.21	1	4343
10:19:44	33.96	33.97	33.97	+0.21	6	4342
10:19:43	33.96	33.97	33.97	+0.21	2	4336
10:19:25	33.96	33.97	33.97	+0.21	1	4334
10:19:24	33.96	33.97	33.96	+0.20	10	4333
10:19:18	33.96	33.97	33.97	+0.21	1	4323
10:18:40	33.96	33.97	33.97	+0.21	1	4322
10:18:35	33.96	33.97	33.97	+0.21	10	4321
10:18:30	33.96	33.97	33.97	+0.21	2	4311
10:18:17	33.96	33.97	33.97	+0.21	2	4309
10:18:02	33.95	33.97	33.97	+0.21	1	4307
10:18:02	33.95	33.97	33.97	+0.21	1	4306
10:18:00	33.95	33.97	33.97	+0.21	5	4305
10:17:57	33.95	33.96	33.96	+0.20	5	4300
10:17:57	33.96	33.97	33.96	+0.20	5	4295
10:17:48	33.95	33.96	33.96	+0.20	30	4290
10:17:40	33.95	33.96	33.96	+0.20	33	4260
10:17:30	33.95	33.96	33.96	+0.20	1	4227
10:17:24	33.95	33.96	33.96	+0.20	1	4226
10:17:02	33.95	33.96	33.96	+0.20	1	4225
10:16:46	33.95	33.96	33.96	+0.20	1	4224
10:16:29	33.95	33.96	33.95	+0.19	10	4223
10:16:27	33.95	33.96	33.96	+0.20	5	4213
10:16:09	33.95	33.96	33.96	+0.20	1	4208
10:15:30	33.95	33.96	33.96	+0.20	1	4207
10:15:03	33.95	33.96	33.96	+0.20	2	4206
10:15:00	33.95	33.96	33.96	+0.20	1	4204
10:14:53	33.95	33.96	33.96	+0.20	1	4203
10:14:30	33.95	33.96	33.96	+0.20	1	4202
10:14:14	33.95	33.96	33.96	+0.20	1	4201
10:14:00	33.95	33.96	33.95	+0.19	2	4200
10:13:53	33.95	33.96	33.96	+0.20	1	4198
10:13:37	33.95	33.96	33.96	+0.20	1	4197
10:13:34	33.95	33.96	33.96	+0.20	1	4196
10:12:58	33.94	33.96	33.96	+0.20	1	4195
10:12:49	33.94	33.95	33.95	+0.19	56	4194
10:12:49	33.95	33.96	33.95	+0.19	74	4138
10:12:30	33.95	33.96	33.96	+0.20	1	4064
10:12:21	33.95	33.96	33.96	+0.20	1	4063
10:12:19	33.95	33.96	33.96	+0.20	1	4062
10:11:57	33.95	33.96	33.96	+0.20	1	4061
10:11:49	33.95	33.96	33.95	+0.19	1	4060
10:11:44	33.95	33.96	33.95	+0.19	20	4059
10:11:42	33.95	33.96	33.96	+0.20	1	4039
10:11:41	33.95	33.96	33.95	+0.19	6	4038
10:11:38	33.95	33.96	33.95	+0.19	10	4032
10:11:15	33.95	33.96	33.95	+0.19	5	4022
10:11:05	33.95	33.96	33.96	+0.20	1	4017
10:10:50	33.95	33.96	33.95	+0.19	20	4016
10:10:44	33.95	33.96	33.95	+0.19	3	3996
10:10:38	33.95	33.96	33.95	+0.19	5	3993
10:10:27	33.95	33.96	33.96	+0.20	1	3988
10:10:10	33.95	33.96	33.96	+0.20	1	3987
10:09:59	33.95	33.96	33.96	+0.20	25	3986
10:09:49	33.95	33.96	33.96	+0.20	1	3961
10:09:48	33.94	33.95	33.95	+0.19	1	3960
10:09:48	33.95	33.96	33.95	+0.19	1	3959
10:09:24	33.94	33.96	33.96	+0.20	1	3958
10:09:11	33.94	33.96	33.96	+0.20	1	3957
10:08:56	33.95	33.96	33.95	+0.19	1	3956
10:08:39	33.95	33.96	33.96	+0.20	4	3955
10:08:34	33.94	33.96	33.96	+0.20	1	3951
10:08:03	33.95	33.96	33.95	+0.19	110	3950
10:08:02	33.95	33.97	33.95	+0.19	2	3840
10:08:01	33.96	33.97	33.96	+0.20	30	3838
10:08:01	33.96	33.97	33.96	+0.20	130	3808
10:07:59	33.96	33.97	33.97	+0.21	1	3678
10:07:55	33.96	33.97	33.97	+0.21	1	3677
10:07:41	33.96	33.97	33.97	+0.21	147	3676
10:07:40	33.96	33.97	33.97	+0.21	1	3529
10:07:34	33.96	33.97	33.97	+0.21	10	3528
10:07:28	33.96	33.97	33.97	+0.21	1	3518
10:07:18	33.96	33.97	33.97	+0.21	1	3517
10:07:04	33.96	33.97	33.97	+0.21	12	3516
10:06:55	33.96	33.97	33.97	+0.21	3	3504
10:06:52	33.96	33.97	33.97	+0.21	1	3501
10:06:39	33.96	33.97	33.97	+0.21	1	3500
10:06:05	33.96	33.97	33.96	+0.20	1	3499
10:06:02	33.96	33.97	33.97	+0.21	1	3498
10:06:02	33.96	33.97	33.97	+0.21	1	3497
10:05:55	33.96	33.97	33.97	+0.21	22	3496
10:05:41	33.96	33.97	33.96	+0.20	1	3474
10:05:40	33.96	33.97	33.97	+0.21	1	3473
10:05:25	33.96	33.97	33.97	+0.21	30	3472
10:05:24	33.96	33.97	33.97	+0.21	1	3442
10:05:20	33.96	33.97	33.97	+0.21	1	3441
10:05:12	33.96	33.97	33.96	+0.20	28	3440
10:04:45	33.96	33.97	33.97	+0.21	1	3412
10:04:28	33.96	33.97	33.97	+0.21	1	3411
10:04:13	33.96	33.97	33.97	+0.21	2	3410
10:04:08	33.96	33.97	33.97	+0.21	1	3408
10:03:52	33.96	33.97	33.97	+0.21	4	3407
10:03:29	33.96	33.97	33.97	+0.21	1	3403
10:02:57	33.96	33.97	33.96	+0.20	1	3402
10:02:52	33.96	33.97	33.97	+0.21	1	3401
10:02:50	33.96	33.97	33.97	+0.21	1	3400
10:02:37	33.96	33.97	33.96	+0.20	1	3399
10:02:30	33.96	33.97	33.97	+0.21	1	3398
10:02:28	33.96	33.97	33.97	+0.21	4	3397
10:02:14	33.96	33.97	33.97	+0.21	1	3393
10:02:12	33.96	33.97	33.97	+0.21	1	3392
10:01:56	33.96	33.97	33.97	+0.21	1	3391
10:01:46	33.96	33.97	33.97	+0.21	1	3390
10:01:36	33.96	33.97	33.97	+0.21	1	3389
10:01:31	33.97	33.98	33.97	+0.21	251	3388
10:01:28	33.97	33.98	33.97	+0.21	50	3137
10:00:58	33.97	33.98	33.98	+0.22	1	3087
10:00:30	33.97	33.98	33.98	+0.22	1	3086
10:00:25	33.97	33.98	33.98	+0.22	1	3085
10:00:20	33.97	33.98	33.98	+0.22	1	3084
10:00:19	33.97	33.98	33.97	+0.21	6	3083
10:00:10	33.97	33.98	33.98	+0.22	1	3077
10:00:03	33.97	33.98	33.98	+0.22	2	3076
09:59:42	33.97	33.98	33.98	+0.22	1	3074
09:59:41	33.97	33.98	33.98	+0.22	1	3073
09:59:33	33.97	33.98	33.98	+0.22	2	3072
09:59:23	33.97	33.98	33.98	+0.22	1	3070
09:59:20	33.97	33.98	33.98	+0.22	1	3069
09:59:04	33.97	33.98	33.98	+0.22	1	3068
09:58:52	33.97	33.98	33.98	+0.22	1	3067
09:58:28	33.97	33.98	33.98	+0.22	2	3066
09:58:26	33.97	33.98	33.98	+0.22	1	3064
09:58:25	33.97	33.98	33.97	+0.21	1	3063
09:58:19	33.97	33.98	33.98	+0.22	5	3062
09:58:00	33.97	33.98	33.98	+0.22	1	3057
09:57:49	33.97	33.98	33.98	+0.22	1	3056
09:57:38	33.97	33.98	33.98	+0.22	2	3055
09:57:19	33.97	33.98	33.98	+0.22	5	3053
09:57:14	33.97	33.98	33.97	+0.21	13	3048
09:57:10	33.97	33.98	33.98	+0.22	1	3035
09:57:06	33.97	33.98	33.98	+0.22	1	3034
09:57:01	33.97	33.98	33.98	+0.22	13	3033
09:56:59	33.97	33.98	33.98	+0.22	1	3020
09:56:54	33.97	33.98	33.98	+0.22	10	3019
09:56:50	33.97	33.98	33.98	+0.22	1	3009
09:56:38	33.97	33.98	33.98	+0.22	1	3008
09:56:35	33.97	33.98	33.98	+0.22	1	3007
09:56:33	33.97	33.98	33.98	+0.22	1	3006
09:56:28	33.97	33.98	33.98	+0.22	50	3005
09:56:07	33.97	33.98	33.98	+0.22	12	2955
09:55:54	33.97	33.98	33.98	+0.22	1	2943
09:55:40	33.97	33.98	33.98	+0.22	1	2942
09:55:17	33.97	33.98	33.98	+0.22	1	2941
09:54:52	33.97	33.98	33.98	+0.22	9	2940
09:54:39	33.97	33.99	33.99	+0.23	1	2931
09:54:37	33.98	33.99	33.98	+0.22	10	2930
09:54:27	33.98	33.99	33.99	+0.23	1	2920
09:54:23	33.98	33.99	33.99	+0.23	1	2919
09:54:01	33.98	33.99	33.99	+0.23	1	2918
09:54:01	33.98	33.99	33.99	+0.23	1	2917
09:53:59	33.98	33.99	33.99	+0.23	3	2916
09:53:23	33.98	33.99	33.99	+0.23	1	2913
09:53:10	33.98	33.99	33.99	+0.23	1	2912
09:53:07	33.98	33.99	33.99	+0.23	2	2911
09:52:45	33.98	33.99	33.99	+0.23	1	2909
09:52:07	33.98	33.99	33.99	+0.23	1	2908
09:51:57	33.98	33.99	33.98	+0.22	2	2907
09:51:56	33.97	33.98	33.98	+0.22	5	2905
09:51:55	33.97	33.98	33.98	+0.22	1	2900
09:51:36	33.97	33.98	33.98	+0.22	1	2899
09:51:30	33.97	33.98	33.98	+0.22	1	2898
09:51:29	33.98	33.99	33.98	+0.22	5	2897
09:51:04	33.97	33.98	33.98	+0.22	2	2892
09:51:03	33.97	33.98	33.98	+0.22	3	2890
09:51:02	33.98	33.99	33.98	+0.22	16	2887
09:50:59	33.98	33.99	33.98	+0.22	30	2871
09:50:51	33.98	33.99	33.99	+0.23	1	2841
09:50:50	33.98	33.99	33.99	+0.23	1	2840
09:50:22	33.98	33.99	33.99	+0.23	2	2839
09:50:14	33.98	33.99	33.99	+0.23	1	2837
09:50:10	33.98	33.99	33.99	+0.23	1	2836
09:50:07	33.98	33.99	33.99	+0.23	1	2835
09:50:00	33.98	33.99	33.99	+0.23	1	2834
09:49:53	33.98	33.99	33.99	+0.23	1	2833
09:49:45	33.98	33.99	33.99	+0.23	1	2832
09:49:36	33.98	33.99	33.99	+0.23	5	2831
09:49:35	33.98	33.99	33.99	+0.23	1	2826
09:49:26	33.98	33.99	33.99	+0.23	1	2825
09:49:22	33.98	33.99	33.99	+0.23	1	2824
09:49:11	33.98	33.99	33.99	+0.23	1	2823
09:49:10	33.98	33.99	33.98	+0.22	3	2822
09:49:02	33.98	33.99	33.99	+0.23	3	2819
09:48:58	33.98	33.99	33.99	+0.23	1	2816
09:48:29	33.98	33.99	33.98	+0.22	1	2815
09:48:20	33.98	33.99	33.99	+0.23	1	2814
09:48:20	33.98	33.99	33.99	+0.23	1	2813
09:48:13	33.98	33.99	33.98	+0.22	2	2812
09:47:59	33.98	33.99	33.98	+0.22	1	2810
09:47:51	33.98	33.99	33.99	+0.23	10	2809
09:47:42	33.98	33.99	33.99	+0.23	1	2799
09:47:37	33.97	33.98	33.98	+0.22	1	2798
09:47:35	33.97	33.98	33.98	+0.22	1	2797
09:47:33	33.97	33.98	33.98	+0.22	1	2796
09:47:32	33.97	33.98	33.98	+0.22	6	2795
09:47:32	33.98	33.99	33.98	+0.22	11	2789
09:47:13	33.98	33.99	33.99	+0.23	2	2778
09:47:04	33.98	33.99	33.99	+0.23	1	2776
09:46:49	33.98	33.99	33.98	+0.22	6	2775
09:46:49	33.98	33.99	33.98	+0.22	100	2769
09:46:49	33.98	33.99	33.99	+0.23	1	2669
09:46:26	33.98	33.99	33.99	+0.23	1	2668
09:46:00	33.98	33.99	33.99	+0.23	1	2667
09:45:48	33.98	33.99	33.99	+0.23	1	2666
09:45:34	33.98	33.99	33.99	+0.23	1	2665
09:45:32	33.98	33.99	33.99	+0.23	2	2664
09:45:11	33.98	33.99	33.99	+0.23	3	2662
09:45:10	33.98	33.99	33.99	+0.23	1	2659
09:45:05	33.98	33.99	33.99	+0.23	1	2658
09:45:05	33.98	33.99	33.99	+0.23	2	2657
09:45:03	33.98	33.99	33.99	+0.23	2	2655
09:44:40	33.98	33.99	33.99	+0.23	1	2653
09:44:37	33.98	33.99	33.99	+0.23	3	2652
09:44:32	33.98	33.99	33.99	+0.23	1	2649
09:44:19	33.98	33.99	33.98	+0.22	1	2648
09:44:17	33.98	33.99	33.99	+0.23	1	2647
09:44:08	33.98	33.99	33.99	+0.23	28	2646
09:44:03	33.98	33.99	33.99	+0.23	1	2618
09:43:55	33.98	33.99	33.99	+0.23	1	2617
09:43:33	33.98	33.99	33.98	+0.22	30	2616
09:43:31	33.98	33.99	33.98	+0.22	50	2586
09:43:30	33.98	33.99	33.99	+0.23	1	2536
09:43:22	33.98	33.99	33.98	+0.22	16	2535
09:43:16	33.98	33.99	33.99	+0.23	1	2519
09:42:39	33.98	33.99	33.99	+0.23	1	2518
09:42:36	33.98	33.99	33.99	+0.23	1	2517
09:42:25	33.98	33.99	33.99	+0.23	5	2516
09:42:02	33.98	33.99	33.99	+0.23	1	2511
09:42:00	33.98	33.99	33.99	+0.23	1	2510
09:41:58	33.98	33.99	33.98	+0.22	3	2509
09:41:53	33.98	33.99	33.99	+0.23	1	2506
09:41:50	33.98	33.99	33.98	+0.22	2	2505
09:41:41	33.98	33.99	33.99	+0.23	1	2503
09:41:23	33.98	33.99	33.99	+0.23	1	2502
09:41:10	33.98	33.99	33.99	+0.23	1	2501
09:41:08	33.98	33.99	33.99	+0.23	1	2500
09:40:49	33.98	33.99	33.99	+0.23	1	2499
09:40:45	33.98	33.99	33.99	+0.23	1	2498
09:40:40	33.98	33.99	33.99	+0.23	1	2497
09:40:13	33.98	33.99	33.99	+0.23	30	2496
09:40:07	33.98	33.99	33.99	+0.23	1	2466
09:39:54	33.98	33.99	33.99	+0.23	5	2465
09:39:30	33.98	33.99	33.99	+0.23	1	2460
09:39:29	33.98	33.99	33.99	+0.23	1	2459
09:39:21	33.98	33.99	33.99	+0.23	1	2458
09:39:14	33.98	33.99	33.99	+0.23	1	2457
09:39:13	33.98	33.99	33.99	+0.23	10	2456
09:38:51	33.98	33.99	33.99	+0.23	1	2446
09:38:41	33.98	33.99	33.99	+0.23	1	2445
09:38:40	33.98	33.99	33.99	+0.23	1	2444
09:38:20	33.98	33.99	33.99	+0.23	10	2443
09:38:13	33.98	33.99	33.99	+0.23	1	2433
09:37:40	33.98	33.99	33.99	+0.23	1	2432
09:37:35	33.98	33.99	33.99	+0.23	1	2431
09:37:32	33.98	33.99	33.99	+0.23	1	2430
09:37:25	33.98	33.99	33.99	+0.23	1	2429
09:37:13	33.98	33.99	33.99	+0.23	1	2428
09:36:57	33.98	33.99	33.99	+0.23	1	2427
09:36:48	33.98	33.99	33.99	+0.23	1	2426
09:36:48	33.98	33.99	33.99	+0.23	10	2425
09:36:20	33.98	33.99	33.99	+0.23	1	2415
09:36:20	33.98	33.99	33.99	+0.23	1	2414
09:36:10	33.98	33.99	33.99	+0.23	1	2413
09:35:41	33.98	33.99	33.99	+0.23	1	2412
09:35:14	33.98	33.99	33.99	+0.23	3	2411
09:35:09	33.98	33.99	33.99	+0.23	1	2408
09:35:04	33.98	33.99	33.99	+0.23	1	2407
09:34:54	33.98	33.99	33.99	+0.23	1	2406
09:34:30	33.98	33.99	33.99	+0.23	1	2405
09:34:26	33.98	33.99	33.99	+0.23	5	2404
09:34:25	33.98	33.99	33.99	+0.23	1	2399
09:34:19	33.98	33.99	33.98	+0.22	4	2398
09:34:18	33.98	33.99	33.99	+0.23	1	2394
09:34:15	33.98	33.99	33.99	+0.23	1	2393
09:34:14	33.98	33.99	33.99	+0.23	1	2392
09:34:07	33.98	33.99	33.99	+0.23	9	2391
09:34:03	33.98	33.99	33.99	+0.23	90	2382
09:34:03	33.98	33.99	33.99	+0.23	1	2292
09:34:01	33.98	33.99	33.99	+0.23	5	2291
09:34:01	33.98	33.99	33.98	+0.22	3	2286
09:34:00	33.98	33.99	33.99	+0.23	17	2283
09:33:51	33.98	33.99	33.99	+0.23	4	2266
09:33:50	33.98	33.99	33.99	+0.23	1	2262
09:33:48	33.98	33.99	33.99	+0.23	1	2261
09:33:42	33.98	33.99	33.99	+0.23	5	2260
09:33:25	33.98	33.99	33.99	+0.23	1	2255
09:33:12	33.98	33.99	33.99	+0.23	2	2254
09:33:09	33.98	33.99	33.99	+0.23	1	2252
09:33:09	33.98	33.99	33.99	+0.23	1	2251
09:32:57	33.98	33.99	33.99	+0.23	5	2250
09:32:53	33.98	33.99	33.99	+0.23	2	2245
09:32:51	33.98	33.99	33.98	+0.22	3	2243
09:32:32	33.98	33.99	33.99	+0.23	1	2240
09:32:28	33.98	33.99	33.99	+0.23	10	2239
09:32:06	33.98	33.99	33.99	+0.23	10	2229
09:32:04	33.98	33.99	33.99	+0.23	7	2219
09:31:55	33.98	33.99	33.99	+0.23	3	2212
09:31:54	33.98	33.99	33.99	+0.23	1	2209
09:31:50	33.98	33.99	33.99	+0.23	2	2208
09:31:49	33.98	33.99	33.99	+0.23	2	2206
09:31:43	33.98	33.99	33.99	+0.23	1	2204
09:31:31	33.98	33.99	33.99	+0.23	3	2203
09:31:30	33.98	33.99	33.99	+0.23	11	2200
09:31:28	33.98	33.99	33.99	+0.23	1	2189
09:31:26	33.98	33.99	33.98	+0.22	1	2188
09:31:20	33.98	33.99	33.99	+0.23	1	2187
09:31:16	33.98	33.99	33.99	+0.23	1	2186
09:31:01	33.99	34.00	33.99	+0.23	38	2185
09:31:01	33.99	34.00	33.99	+0.23	50	2147
09:31:01	33.99	34.00	33.99	+0.23	400	2097
09:30:58	33.99	34.00	33.99	+0.23	1	1697
09:30:46	33.99	34.00	34.00	+0.24	10	1696
09:30:38	33.99	34.00	34.00	+0.24	1	1686
09:30:35	33.99	34.00	34.00	+0.24	5	1685
09:30:32	33.99	34.00	34.00	+0.24	5	1680
09:30:03	33.99	34.00	34.00	+0.24	1	1675
09:30:02	33.99	34.00	34.00	+0.24	2	1674
09:30:01	33.99	34.00	34.00	+0.24	1	1672
09:29:56	33.99	34.00	34.00	+0.24	5	1671
09:29:34	33.98	33.99	33.99	+0.23	5	1666
09:29:20	33.99	34.00	33.99	+0.23	5	1661
09:29:20	33.99	34.00	34.00	+0.24	1	1656
09:29:17	33.99	34.00	34.00	+0.24	5	1655
09:29:05	33.99	34.00	34.00	+0.24	3	1650
09:29:00	33.99	34.00	34.00	+0.24	1	1647
09:29:00	33.99	34.00	33.99	+0.23	1	1646
09:28:48	33.99	34.00	33.99	+0.23	2	1645
09:28:47	33.99	34.00	33.99	+0.23	5	1643
09:28:35	33.99	34.00	33.99	+0.23	1	1638
09:28:23	33.99	34.00	33.99	+0.23	10	1637
09:28:22	33.99	34.00	34.00	+0.24	2	1627
09:27:59	33.98	33.99	33.99	+0.23	1	1625
09:27:57	33.98	33.99	33.98	+0.22	80	1624
09:27:55	33.99	34.00	33.99	+0.23	1	1544
09:27:50	33.98	33.99	33.99	+0.23	30	1543
09:27:40	33.98	33.99	33.99	+0.23	87	1513
09:27:39	33.98	33.99	33.99	+0.23	2	1426
09:27:23	33.98	33.99	33.99	+0.23	1	1424
09:26:47	33.98	33.99	33.99	+0.23	1	1423
09:26:45	33.98	33.99	33.99	+0.23	1	1422
09:26:30	33.98	33.99	33.99	+0.23	1	1421
09:26:29	33.98	33.99	33.99	+0.23	2	1420
09:26:11	33.98	33.99	33.99	+0.23	6	1418
09:25:44	33.98	33.99	33.98	+0.22	2	1412
09:25:41	33.98	33.99	33.99	+0.23	2	1410
09:25:41	33.98	33.99	33.99	+0.23	5	1408
09:25:30	33.98	33.99	33.99	+0.23	1	1403
09:25:08	33.98	33.99	33.99	+0.23	1	1402
09:25:07	33.98	33.99	33.99	+0.23	1	1401
09:25:01	33.98	33.99	33.99	+0.23	2	1400
09:25:00	33.98	33.99	33.99	+0.23	2	1398
09:24:50	33.98	33.99	33.99	+0.23	6	1396
09:24:25	33.98	33.99	33.98	+0.22	10	1390
09:24:22	33.98	33.99	33.98	+0.22	16	1380
09:24:19	33.98	33.99	33.99	+0.23	1	1364
09:24:14	33.98	33.99	33.99	+0.23	1	1363
09:24:10	33.98	33.99	33.99	+0.23	1	1362
09:23:57	33.98	33.99	33.99	+0.23	1	1361
09:23:51	33.98	33.99	33.99	+0.23	2	1360
09:23:31	33.98	33.99	33.99	+0.23	2	1358
09:23:27	33.98	33.99	33.99	+0.23	2	1356
09:23:06	33.98	33.99	33.99	+0.23	1	1354
09:23:05	33.99	34.00	33.99	+0.23	49	1353
09:22:25	33.99	34.00	34.00	+0.24	3	1304
09:21:55	33.99	34.00	34.00	+0.24	20	1301
09:21:42	33.99	34.00	34.00	+0.24	1	1281
09:21:40	33.99	34.00	34.00	+0.24	1	1280
09:21:36	33.99	34.00	34.00	+0.24	3	1279
09:21:36	33.99	34.00	33.99	+0.23	1	1276
09:21:12	33.99	34.00	33.99	+0.23	1	1275
09:21:01	33.99	34.00	34.00	+0.24	1	1274
09:20:58	33.99	34.00	33.99	+0.23	51	1273
09:20:58	33.99	34.00	33.99	+0.23	1	1222
09:20:55	33.99	34.00	33.99	+0.23	30	1221
09:20:50	33.99	34.00	33.99	+0.23	30	1191
09:20:41	33.99	34.00	34.00	+0.24	1	1161
09:20:37	33.99	34.00	34.00	+0.24	10	1160
09:20:15	33.99	34.00	34.00	+0.24	10	1150
09:20:14	33.99	34.00	34.00	+0.24	1	1140
09:20:11	33.99	34.00	34.00	+0.24	5	1139
09:20:07	33.99	34.00	34.00	+0.24	1	1134
09:19:53	33.99	34.00	34.00	+0.24	1	1133
09:19:36	33.99	34.00	34.00	+0.24	14	1132
09:19:20	33.99	34.00	34.00	+0.24	1	1118
09:19:06	33.99	34.00	33.99	+0.23	3	1117
09:18:40	33.99	34.00	33.99	+0.23	5	1114
09:18:34	33.99	34.00	34.00	+0.24	1	1109
09:18:20	33.99	34.00	34.00	+0.24	5	1108
09:18:19	33.99	34.00	33.99	+0.23	3	1103
09:18:16	33.99	34.00	33.99	+0.23	7	1100
09:17:26	33.99	34.00	33.99	+0.23	10	1093
09:17:11	33.99	34.00	33.99	+0.23	2	1083
09:16:54	33.99	34.00	33.99	+0.23	5	1081
09:16:53	33.99	34.00	34.00	+0.24	10	1076
09:16:51	33.99	34.00	34.00	+0.24	80	1066
09:16:50	33.99	34.00	34.00	+0.24	1	986
09:16:44	33.99	34.00	34.00	+0.24	5	985
09:16:43	33.99	34.00	33.99	+0.23	5	980
09:16:39	33.99	34.00	33.99	+0.23	7	975
09:16:07	33.98	33.99	33.99	+0.23	10	968
09:16:07	33.98	33.99	33.99	+0.23	1	958
09:16:03	33.98	33.99	33.99	+0.23	1	957
09:16:01	33.98	33.99	33.99	+0.23	1	956
09:15:59	33.98	33.99	33.99	+0.23	1	955
09:15:51	33.98	33.99	33.99	+0.23	1	954
09:15:27	33.98	33.99	33.99	+0.23	2	953
09:15:25	33.98	33.99	33.99	+0.23	1	951
09:14:43	33.98	33.99	33.98	+0.22	3	950
09:14:38	33.98	33.99	33.99	+0.23	1	947
09:14:33	33.98	33.99	33.99	+0.23	1	946
09:14:30	33.98	33.99	33.99	+0.23	1	945
09:14:13	33.98	33.99	33.99	+0.23	100	944
09:14:05	33.98	33.99	33.99	+0.23	1	844
09:13:59	33.98	33.99	33.99	+0.23	20	843
09:13:55	33.98	33.99	33.99	+0.23	1	823
09:13:38	33.98	33.99	33.99	+0.23	42	822
09:13:38	33.98	33.99	33.99	+0.23	200	780
09:13:32	33.98	33.99	33.99	+0.23	1	580
09:13:27	33.98	33.99	33.98	+0.22	2	579
09:13:09	33.98	33.99	33.98	+0.22	5	577
09:12:31	33.98	33.99	33.98	+0.22	6	572
09:12:29	33.98	33.99	33.99	+0.23	1	566
09:12:13	33.98	33.99	33.99	+0.23	1	565
09:12:00	33.98	33.99	33.99	+0.23	1	564
09:11:57	33.98	33.99	33.98	+0.22	1	563
09:11:46	33.98	33.99	33.99	+0.23	1	562
09:11:36	33.98	33.99	33.99	+0.23	3	561
09:11:31	33.98	33.99	33.98	+0.22	1	558
09:11:24	33.97	33.98	33.98	+0.22	4	557
09:11:24	33.98	33.99	33.98	+0.22	81	553
09:11:06	33.98	33.99	33.98	+0.22	3	472
09:11:02	33.98	33.99	33.99	+0.23	1	469
09:10:44	33.98	33.99	33.98	+0.22	3	468
09:10:42	33.98	33.99	33.99	+0.23	13	465
09:10:16	33.98	33.99	33.98	+0.22	25	452
09:10:03	33.98	33.99	33.99	+0.23	1	427
09:09:40	33.98	33.99	33.99	+0.23	1	426
09:09:35	33.98	33.99	33.99	+0.23	1	425
09:09:32	33.98	33.99	33.99	+0.23	1	424
09:09:26	33.98	33.99	33.99	+0.23	6	423
09:09:20	33.98	33.99	33.99	+0.23	1	417
09:09:10	33.98	33.99	33.99	+0.23	1	416
09:08:53	33.98	33.99	33.99	+0.23	10	415
09:08:46	33.98	33.99	33.98	+0.22	10	405
09:08:42	33.98	33.99	33.99	+0.23	2	395
09:08:33	33.98	33.99	33.99	+0.23	3	393
09:08:31	33.98	33.99	33.99	+0.23	1	390
09:08:12	33.98	33.99	33.98	+0.22	1	389
09:07:58	33.98	33.99	33.99	+0.23	10	388
09:07:45	33.98	33.99	33.98	+0.22	1	378
09:07:37	33.98	33.99	33.99	+0.23	1	377
09:07:30	33.98	33.99	33.99	+0.23	1	376
09:07:25	33.97	33.98	33.98	+0.22	4	375
09:07:20	33.98	33.99	33.98	+0.22	2	371
09:07:10	33.98	33.99	33.99	+0.23	1	369
09:07:06	33.98	33.99	33.99	+0.23	1	368
09:06:58	33.97	33.98	33.98	+0.22	37	367
09:06:52	33.97	33.98	33.98	+0.22	1	330
09:06:44	33.97	33.98	33.98	+0.22	2	329
09:06:44	33.97	33.98	33.98	+0.22	1	327
09:06:41	33.97	33.98	33.98	+0.22	5	326
09:06:36	33.97	33.98	33.98	+0.22	1	321
09:06:13	33.97	33.98	33.98	+0.22	1	320
09:06:01	33.97	33.98	33.98	+0.22	1	319
09:05:48	33.97	33.98	33.98	+0.22	5	318
09:05:14	33.97	33.98	33.98	+0.22	2	313
09:05:12	33.97	33.98	33.97	+0.21	2	311
09:05:12	33.97	33.98	33.97	+0.21	1	309
09:05:05	33.97	33.98	33.97	+0.21	2	308
09:05:05	33.97	33.98	33.98	+0.22	1	306
09:04:59	33.98	33.99	33.98	+0.22	1	305
09:04:59	33.97	33.98	33.98	+0.22	2	304
09:04:55	33.97	33.98	33.97	+0.21	10	302
09:04:50	33.97	33.98	33.98	+0.22	1	292
09:04:48	33.97	33.98	33.98	+0.22	40	291
09:04:46	33.97	33.98	33.97	+0.21	1	251
09:04:40	33.97	33.98	33.97	+0.21	1	250
09:04:37	33.97	33.98	33.97	+0.21	2	249
09:04:27	33.97	33.98	33.97	+0.21	1	247
09:04:22	33.97	33.98	33.98	+0.22	6	246
09:04:09	33.97	33.98	33.98	+0.22	5	240
09:04:09	33.97	33.98	33.98	+0.22	1	235
09:03:55	33.98	33.99	33.98	+0.22	10	234
09:03:47	33.98	33.99	33.98	+0.22	2	224
09:03:37	33.98	33.99	33.98	+0.22	3	222
09:03:33	33.98	33.99	33.98	+0.22	2	219
09:03:30	33.97	33.99	33.99	+0.23	1	217
09:03:21	33.98	33.99	33.98	+0.22	40	216
09:03:21	33.98	33.99	33.98	+0.22	10	176
09:03:14	33.98	33.99	33.98	+0.22	1	166
09:03:09	33.98	33.99	33.98	+0.22	1	165
09:03:07	33.98	33.99	33.98	+0.22	1	164
09:03:04	33.97	33.98	33.98	+0.22	1	163
09:02:55	33.97	33.98	33.98	+0.22	1	162
09:02:52	33.98	33.99	33.97	+0.21	10	161
09:02:52	33.98	33.99	33.98	+0.22	15	151
09:02:34	33.98	33.99	33.98	+0.22	1	136
09:02:33	33.98	33.99	33.99	+0.23	2	135
09:02:31	33.98	33.99	33.98	+0.22	1	133
09:02:27	33.98	33.99	33.98	+0.22	4	132
09:02:20	33.98	33.99	33.99	+0.23	1	128
09:02:16	33.97	33.98	33.98	+0.22	8	127
09:02:16	33.97	33.98	33.98	+0.22	1	119
09:02:14	33.97	33.98	33.98	+0.22	5	118
09:02:12	33.97	33.98	33.98	+0.22	1	113
09:01:25	33.97	33.98	33.98	+0.22	1	112
09:01:23	33.97	33.98	33.97	+0.21	2	111
09:01:07	33.97	33.98	33.98	+0.22	1	109
09:01:06	33.97	33.98	33.98	+0.22	2	108
09:00:54	33.97	33.98	33.98	+0.22	2	106
09:00:51	33.97	33.98	33.97	+0.21	1	104
09:00:42	33.97	33.98	33.98	+0.22	8	103
09:00:22	33.96	33.98	33.98	+0.22	1	95
09:00:16	33.96	33.98	33.98	+0.22	1	94
09:00:16	--	--	33.96	+0.20	93	93

　

其他人也逛...

MyCard 2000點虛擬點數卡

米家無線吸塵器 mini

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

DJI AVATA 2 暢飛套裝(三電池版)

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3, 500元送35加碼金

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值25, 000元

ROG Phone 8 Pro (16/512) 幻影黑

青森農協青連希望蘋果汁 (1Lx6入)

PChome儲值 20, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MSCI半年度調整5/15公布法人估...

【盤前焦點】經濟數據佳、美股...

我的自選股

即時重大訊息

‧三大法人買超台股274.70億元
‧東元24日股東會改選董事邱純枝...
‧鴻海早盤大漲6%創近16年高點成...

加密貨幣

比特幣BTC	65061.14	1,169.67	1.83%
以太幣ETH	3207.99	90.41	2.90%
瑞波幣XRP	0.544076	0.01	2.58%
比特幣現金BCH	483.76	20.25	4.37%
萊特幣LTC	83.70	2.01	2.46%
卡達幣ADA	0.472736	0.01	1.98%
波場幣TRX	0.121844	0.00	-0.39%
恆星幣XLM	0.112770	0.00	1.59%

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。