最新海螺材料科技(02560.HK)附屬寧波海螺獲增資4,812萬人民幣熱門《盈喜》中國鋁業(02600.HK)預告首季淨利最少增50%至53億人民幣

更新報價

元大AAA至A公司債 (00751B) ETF 上櫃

32.28 ▲+0.19 +0.59% 5.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.19	17,459	32.27	42	32.28	273	－－	32.28	32.17	32.09

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	32.27	32.28	32.28	+0.19	239	17459
13:24:53	32.28	32.29	32.28	+0.19	1	17220
13:24:30	32.28	32.29	32.28	+0.19	1	17219
13:24:19	32.28	32.29	32.28	+0.19	1	17218
13:24:18	32.28	32.29	32.28	+0.19	2	17217
13:23:57	32.28	32.29	32.28	+0.19	1	17215
13:23:21	32.28	32.29	32.28	+0.19	10	17214
13:23:16	32.28	32.29	32.28	+0.19	10	17204
13:22:53	32.28	32.29	32.28	+0.19	1	17194
13:22:48	32.28	32.29	32.28	+0.19	15	17193
13:22:29	32.28	32.29	32.28	+0.19	1	17178
13:22:20	32.27	32.28	32.28	+0.19	7	17177
13:21:54	32.27	32.28	32.27	+0.18	1	17170
13:21:13	32.27	32.28	32.27	+0.18	50	17169
13:20:26	32.27	32.28	32.28	+0.19	208	17119
13:20:26	32.27	32.28	32.28	+0.19	450	16911
13:20:25	32.27	32.28	32.27	+0.18	1	16461
13:20:23	32.27	32.28	32.27	+0.18	1	16460
13:20:15	32.27	32.28	32.27	+0.18	19	16459
13:20:08	32.27	32.28	32.27	+0.18	50	16440
13:20:05	32.27	32.28	32.27	+0.18	1	16390
13:19:41	32.27	32.28	32.27	+0.18	2	16389
13:19:30	32.27	32.28	32.27	+0.18	1	16387
13:19:22	32.27	32.28	32.28	+0.19	1	16386
13:18:51	32.27	32.28	32.27	+0.18	5	16385
13:18:27	32.27	32.28	32.27	+0.18	2	16380
13:17:19	32.27	32.28	32.27	+0.18	1	16378
13:17:16	32.27	32.28	32.27	+0.18	3	16377
13:17:15	32.27	32.28	32.27	+0.18	5	16374
13:15:43	32.26	32.27	32.27	+0.18	263	16369
13:15:40	32.26	32.27	32.26	+0.17	1	16106
13:15:35	32.25	32.26	32.26	+0.17	275	16105
13:15:28	32.24	32.25	32.25	+0.16	2	15830
13:15:00	32.24	32.26	32.26	+0.17	1	15828
13:14:16	32.24	32.25	32.25	+0.16	220	15827
13:14:04	32.24	32.25	32.25	+0.16	5	15607
13:13:43	32.24	32.25	32.24	+0.15	1	15602
13:13:30	32.24	32.25	32.24	+0.15	4	15601
13:13:26	32.24	32.25	32.24	+0.15	4	15597
13:13:18	32.23	32.24	32.24	+0.15	92	15593
13:13:15	32.23	32.24	32.23	+0.14	2	15501
13:12:11	32.22	32.23	32.23	+0.14	84	15499
13:12:11	32.22	32.23	32.23	+0.14	20	15415
13:08:45	32.23	32.24	32.23	+0.14	2	15395
13:06:54	32.22	32.23	32.23	+0.14	74	15393
13:06:54	32.22	32.23	32.23	+0.14	64	15319
13:06:54	32.23	32.25	32.23	+0.14	166	15255
13:06:54	32.23	32.25	32.23	+0.14	499	15089
13:06:54	32.23	32.25	32.23	+0.14	499	14590
13:06:54	32.23	32.25	32.23	+0.14	499	14091
13:06:54	32.23	32.25	32.23	+0.14	499	13592
13:06:30	32.24	32.25	32.25	+0.16	1	13093
13:06:10	32.24	32.25	32.24	+0.15	2	13092
13:05:59	32.23	32.25	32.23	+0.14	5	13090
13:03:26	32.23	32.24	32.24	+0.15	44	13085
13:03:26	32.24	32.25	32.24	+0.15	6	13041
13:03:21	32.24	32.25	32.24	+0.15	1	13035
13:02:51	32.23	32.25	32.23	+0.14	2	13034
13:02:49	32.23	32.24	32.24	+0.15	10	13032
13:02:38	32.23	32.25	32.23	+0.14	2	13022
13:02:26	32.23	32.25	32.23	+0.14	2	13020
13:02:25	32.23	32.24	32.24	+0.15	159	13018
13:02:14	32.23	32.24	32.23	+0.14	2	12859
13:02:02	32.23	32.24	32.23	+0.14	2	12857
13:01:50	32.23	32.24	32.23	+0.14	2	12855
13:01:38	32.23	32.24	32.23	+0.14	2	12853
13:01:29	32.23	32.24	32.23	+0.14	10	12851
13:01:26	32.23	32.24	32.23	+0.14	2	12841
13:01:14	32.23	32.24	32.23	+0.14	2	12839
13:01:07	32.23	32.24	32.23	+0.14	5	12837
13:01:02	32.23	32.24	32.23	+0.14	2	12832
13:00:52	32.23	32.24	32.23	+0.14	5	12830
13:00:50	32.23	32.24	32.23	+0.14	2	12825
13:00:44	32.22	32.23	32.23	+0.14	76	12823
13:00:38	32.22	32.23	32.22	+0.13	2	12747
13:00:32	32.22	32.23	32.23	+0.14	5	12745
13:00:22	32.22	32.23	32.22	+0.13	1	12740
13:00:10	32.23	32.24	32.23	+0.14	1	12739
12:58:51	32.22	32.23	32.23	+0.14	2	12738
12:56:44	32.23	32.24	32.23	+0.14	5	12736
12:55:46	32.23	32.24	32.23	+0.14	5	12731
12:55:21	32.23	32.24	32.23	+0.14	10	12726
12:54:53	32.23	32.24	32.23	+0.14	5	12716
12:53:38	32.23	32.25	32.23	+0.14	2	12711
12:53:26	32.23	32.25	32.23	+0.14	2	12709
12:53:14	32.23	32.25	32.23	+0.14	2	12707
12:53:02	32.23	32.25	32.23	+0.14	2	12705
12:52:50	32.23	32.25	32.23	+0.14	2	12703
12:52:39	32.23	32.25	32.23	+0.14	2	12701
12:52:26	32.23	32.25	32.23	+0.14	2	12699
12:52:14	32.23	32.25	32.23	+0.14	2	12697
12:52:02	32.24	32.25	32.24	+0.15	2	12695
12:51:50	32.23	32.25	32.23	+0.14	2	12693
12:51:50	32.23	32.24	32.24	+0.15	108	12691
12:51:49	32.23	32.24	32.23	+0.14	3	12583
12:51:38	32.23	32.24	32.23	+0.14	2	12580
12:51:26	32.23	32.24	32.23	+0.14	2	12578
12:51:14	32.23	32.24	32.23	+0.14	2	12576
12:51:02	32.22	32.24	32.22	+0.13	2	12574
12:51:01	32.22	32.23	32.23	+0.14	112	12572
12:50:50	32.22	32.23	32.22	+0.13	2	12460
12:50:38	32.22	32.23	32.22	+0.13	2	12458
12:50:26	32.22	32.23	32.22	+0.13	2	12456
12:50:20	32.22	32.23	32.22	+0.13	4	12454
12:50:14	32.22	32.23	32.22	+0.13	2	12450
12:50:02	32.22	32.23	32.22	+0.13	2	12448
12:49:50	32.22	32.23	32.22	+0.13	2	12446
12:49:38	32.22	32.23	32.22	+0.13	2	12444
12:49:26	32.22	32.23	32.22	+0.13	2	12442
12:49:19	32.22	32.23	32.22	+0.13	5	12440
12:49:14	32.22	32.23	32.22	+0.13	2	12435
12:49:02	32.22	32.23	32.22	+0.13	2	12433
12:48:50	32.22	32.23	32.22	+0.13	2	12431
12:48:38	32.22	32.23	32.22	+0.13	2	12429
12:48:37	32.22	32.23	32.22	+0.13	2	12427
12:48:26	32.22	32.23	32.22	+0.13	2	12425
12:48:14	32.22	32.23	32.22	+0.13	2	12423
12:48:09	32.22	32.23	32.22	+0.13	1	12421
12:48:02	32.22	32.23	32.22	+0.13	2	12420
12:48:01	32.22	32.23	32.23	+0.14	4	12418
12:47:51	32.22	32.23	32.22	+0.13	2	12414
12:47:38	32.22	32.23	32.22	+0.13	2	12412
12:47:33	32.22	32.23	32.22	+0.13	2	12410
12:47:27	32.22	32.23	32.22	+0.13	2	12408
12:47:14	32.22	32.24	32.22	+0.13	2	12406
12:47:02	32.23	32.24	32.22	+0.13	1	12404
12:47:02	32.23	32.24	32.23	+0.14	1	12403
12:46:54	32.23	32.24	32.23	+0.14	10	12402
12:46:50	32.23	32.24	32.23	+0.14	2	12392
12:46:38	32.23	32.24	32.23	+0.14	2	12390
12:46:32	32.22	32.23	32.23	+0.14	6	12388
12:46:27	32.22	32.23	32.22	+0.13	2	12382
12:46:14	32.22	32.23	32.22	+0.13	2	12380
12:46:08	32.22	32.23	32.24	+0.15	9	12378
12:46:08	32.22	32.23	32.23	+0.14	1	12369
12:46:02	32.22	32.23	32.22	+0.13	2	12368
12:45:51	32.22	32.24	32.22	+0.13	2	12366
12:45:39	32.23	32.24	32.23	+0.14	2	12364
12:45:37	32.23	32.24	32.23	+0.14	2	12362
12:45:33	32.23	32.24	32.23	+0.14	1	12360
12:45:27	32.23	32.24	32.23	+0.14	2	12359
12:45:22	32.23	32.24	32.23	+0.14	1	12357
12:45:14	32.23	32.24	32.23	+0.14	2	12356
12:45:08	32.22	32.23	32.23	+0.14	45	12354
12:45:04	32.22	32.23	32.22	+0.13	1	12309
12:45:02	32.22	32.23	32.22	+0.13	2	12308
12:45:02	32.22	32.23	32.22	+0.13	1	12306
12:44:51	32.22	32.23	32.22	+0.13	2	12305
12:44:39	32.22	32.23	32.22	+0.13	2	12303
12:44:32	32.22	32.23	32.22	+0.13	5	12301
12:44:27	32.22	32.23	32.22	+0.13	2	12296
12:44:14	32.22	32.23	32.22	+0.13	2	12294
12:44:03	32.21	32.23	32.21	+0.12	2	12292
12:43:51	32.21	32.23	32.21	+0.12	2	12290
12:43:39	32.22	32.23	32.22	+0.13	2	12288
12:43:27	32.22	32.23	32.22	+0.13	2	12286
12:41:32	32.22	32.24	32.24	+0.15	10	12284
12:41:07	32.22	32.23	32.23	+0.14	114	12274
12:40:58	32.22	32.23	32.22	+0.13	1	12160
12:40:38	32.22	32.23	32.22	+0.13	1	12159
12:40:14	32.22	32.23	32.22	+0.13	1	12158
12:40:08	32.22	32.23	32.22	+0.13	1	12157
12:39:03	32.22	32.23	32.22	+0.13	2	12156
12:38:51	32.22	32.23	32.22	+0.13	2	12154
12:38:39	32.22	32.24	32.22	+0.13	2	12152
12:38:27	32.22	32.24	32.22	+0.13	2	12150
12:38:15	32.23	32.24	32.23	+0.14	2	12148
12:38:03	32.23	32.24	32.23	+0.14	2	12146
12:37:51	32.23	32.24	32.23	+0.14	2	12144
12:37:39	32.23	32.24	32.23	+0.14	2	12142
12:37:27	32.23	32.24	32.23	+0.14	2	12140
12:37:22	32.23	32.24	32.23	+0.14	6	12138
12:37:20	32.23	32.24	32.23	+0.14	12	12132
12:37:15	32.23	32.24	32.23	+0.14	2	12120
12:37:03	32.23	32.24	32.23	+0.14	2	12118
12:37:02	32.23	32.24	32.23	+0.14	5	12116
12:36:51	32.23	32.24	32.23	+0.14	2	12111
12:36:39	32.23	32.24	32.23	+0.14	2	12109
12:36:27	32.23	32.24	32.23	+0.14	2	12107
12:36:15	32.23	32.24	32.24	+0.15	1	12105
12:36:15	32.23	32.24	32.23	+0.14	2	12104
12:36:03	32.23	32.24	32.23	+0.14	2	12102
12:35:57	32.23	32.24	32.23	+0.14	1	12100
12:35:55	32.23	32.24	32.23	+0.14	1	12099
12:35:54	32.23	32.24	32.23	+0.14	1	12098
12:35:51	32.23	32.24	32.23	+0.14	2	12097
12:35:39	32.23	32.24	32.23	+0.14	2	12095
12:35:27	32.23	32.24	32.23	+0.14	2	12093
12:35:15	32.23	32.24	32.23	+0.14	2	12091
12:35:13	32.23	32.24	32.23	+0.14	1	12089
12:35:03	32.23	32.24	32.23	+0.14	2	12088
12:34:51	32.23	32.24	32.23	+0.14	2	12086
12:34:39	32.23	32.24	32.23	+0.14	2	12084
12:34:27	32.23	32.24	32.23	+0.14	2	12082
12:34:15	32.23	32.24	32.23	+0.14	2	12080
12:34:13	32.23	32.24	32.24	+0.15	2	12078
12:34:03	32.23	32.24	32.23	+0.14	2	12076
12:33:51	32.23	32.24	32.23	+0.14	2	12074
12:33:39	32.23	32.24	32.23	+0.14	2	12072
12:33:35	32.23	32.24	32.23	+0.14	1	12070
12:33:27	32.23	32.24	32.23	+0.14	2	12069
12:33:20	32.23	32.24	32.23	+0.14	4	12067
12:33:15	32.23	32.24	32.23	+0.14	2	12063
12:33:11	32.23	32.24	32.23	+0.14	3	12061
12:33:03	32.23	32.24	32.23	+0.14	2	12058
12:32:54	32.22	32.23	32.23	+0.14	28	12056
12:32:51	32.22	32.23	32.22	+0.13	1	12028
12:32:51	32.22	32.23	32.22	+0.13	2	12027
12:32:39	32.22	32.23	32.22	+0.13	2	12025
12:32:27	32.22	32.23	32.22	+0.13	2	12023
12:32:15	32.22	32.23	32.22	+0.13	2	12021
12:32:13	32.22	32.23	32.22	+0.13	5	12019
12:32:03	32.22	32.23	32.22	+0.13	2	12014
12:31:58	32.22	32.23	32.23	+0.14	2	12012
12:31:51	32.22	32.23	32.22	+0.13	2	12010
12:31:43	32.22	32.23	32.23	+0.14	1	12008
12:31:41	32.22	32.23	32.22	+0.13	2	12007
12:31:39	32.22	32.23	32.22	+0.13	2	12005
12:31:27	32.22	32.23	32.22	+0.13	2	12003
12:31:15	32.22	32.24	32.22	+0.13	2	12001
12:31:14	32.22	32.24	32.22	+0.13	6	11999
12:31:03	32.22	32.24	32.22	+0.13	2	11993
12:31:01	32.22	32.23	32.22	+0.13	5	11991
12:30:51	32.22	32.23	32.22	+0.13	2	11986
12:30:39	32.22	32.23	32.22	+0.13	2	11984
12:30:27	32.22	32.23	32.22	+0.13	2	11982
12:30:24	32.22	32.23	32.22	+0.13	5	11980
12:30:15	32.22	32.23	32.22	+0.13	2	11975
12:30:07	32.23	32.24	32.23	+0.14	25	11973
12:30:04	32.23	32.24	32.24	+0.15	1	11948
12:30:03	32.23	32.24	32.23	+0.14	2	11947
12:30:01	32.23	32.24	32.23	+0.14	1	11945
12:29:51	32.23	32.24	32.23	+0.14	2	11944
12:29:39	32.23	32.24	32.23	+0.14	2	11942
12:29:27	32.23	32.24	32.23	+0.14	2	11940
12:29:15	32.23	32.24	32.23	+0.14	2	11938
12:29:03	32.23	32.24	32.23	+0.14	2	11936
12:28:51	32.23	32.24	32.23	+0.14	2	11934
12:28:47	32.23	32.24	32.23	+0.14	3	11932
12:28:39	32.23	32.24	32.23	+0.14	2	11929
12:28:27	32.23	32.24	32.23	+0.14	2	11927
12:28:27	32.23	32.24	32.23	+0.14	2	11925
12:28:15	32.23	32.24	32.23	+0.14	2	11923
12:28:03	32.23	32.24	32.23	+0.14	2	11921
12:27:54	32.23	32.24	32.23	+0.14	14	11919
12:27:51	32.23	32.24	32.23	+0.14	2	11905
12:27:39	32.23	32.24	32.23	+0.14	2	11903
12:27:30	32.23	32.24	32.23	+0.14	3	11901
12:27:27	32.23	32.24	32.23	+0.14	2	11898
12:27:15	32.23	32.24	32.23	+0.14	2	11896
12:27:12	32.23	32.24	32.23	+0.14	2	11894
12:27:10	32.23	32.24	32.23	+0.14	1	11892
12:27:03	32.23	32.24	32.23	+0.14	2	11891
12:26:58	32.23	32.24	32.23	+0.14	15	11889
12:26:55	32.23	32.24	32.23	+0.14	2	11874
12:26:52	32.23	32.24	32.23	+0.14	2	11872
12:26:51	32.23	32.24	32.23	+0.14	2	11870
12:26:39	32.23	32.24	32.23	+0.14	2	11868
12:26:27	32.23	32.24	32.23	+0.14	2	11866
12:26:15	32.23	32.24	32.23	+0.14	2	11864
12:26:03	32.23	32.24	32.23	+0.14	2	11862
12:25:51	32.23	32.24	32.23	+0.14	2	11860
12:25:39	32.23	32.24	32.23	+0.14	2	11858
12:25:27	32.23	32.24	32.23	+0.14	2	11856
12:25:15	32.23	32.24	32.23	+0.14	2	11854
12:25:11	32.23	32.24	32.24	+0.15	1	11852
12:25:03	32.23	32.24	32.23	+0.14	2	11851
12:24:53	32.23	32.24	32.23	+0.14	1	11849
12:24:51	32.23	32.24	32.23	+0.14	2	11848
12:24:39	32.23	32.24	32.23	+0.14	2	11846
12:24:27	32.23	32.24	32.23	+0.14	2	11844
12:24:15	32.23	32.24	32.23	+0.14	2	11842
12:24:03	32.23	32.24	32.23	+0.14	2	11840
12:23:51	32.23	32.24	32.23	+0.14	2	11838
12:23:39	32.23	32.24	32.22	+0.13	1	11836
12:23:39	32.23	32.24	32.23	+0.14	1	11835
12:23:27	32.23	32.24	32.23	+0.14	2	11834
12:23:24	32.23	32.24	32.23	+0.14	10	11832
12:23:15	32.23	32.24	32.23	+0.14	2	11822
12:23:03	32.23	32.24	32.23	+0.14	2	11820
12:23:02	32.23	32.24	32.23	+0.14	10	11818
12:22:51	32.23	32.24	32.23	+0.14	2	11808
12:22:39	32.23	32.24	32.23	+0.14	2	11806
12:22:27	32.23	32.24	32.23	+0.14	2	11804
12:22:15	32.23	32.24	32.23	+0.14	2	11802
12:22:09	32.23	32.24	32.24	+0.15	3	11800
12:22:03	32.23	32.24	32.23	+0.14	2	11797
12:21:51	32.23	32.24	32.23	+0.14	2	11795
12:21:39	32.23	32.24	32.23	+0.14	2	11793
12:21:27	32.23	32.24	32.23	+0.14	2	11791
12:21:17	32.23	32.24	32.23	+0.14	10	11789
12:21:15	32.23	32.24	32.23	+0.14	2	11779
12:21:03	32.23	32.24	32.23	+0.14	2	11777
12:20:51	32.23	32.24	32.23	+0.14	2	11775
12:20:39	32.23	32.24	32.23	+0.14	2	11773
12:20:27	32.23	32.24	32.23	+0.14	2	11771
12:20:15	32.23	32.24	32.23	+0.14	2	11769
12:20:09	32.23	32.24	32.23	+0.14	1	11767
12:20:03	32.23	32.24	32.23	+0.14	2	11766
12:19:51	32.23	32.24	32.23	+0.14	2	11764
12:19:39	32.23	32.24	32.23	+0.14	2	11762
12:19:27	32.23	32.24	32.23	+0.14	2	11760
12:19:15	32.23	32.24	32.23	+0.14	2	11758
12:19:03	32.23	32.24	32.23	+0.14	2	11756
12:18:51	32.23	32.24	32.23	+0.14	2	11754
12:18:45	32.23	32.24	32.24	+0.15	1	11752
12:18:39	32.23	32.24	32.23	+0.14	2	11751
12:18:27	32.23	32.24	32.23	+0.14	2	11749
12:18:15	32.24	32.25	32.23	+0.14	1	11747
12:18:15	32.24	32.25	32.24	+0.15	1	11746
12:18:03	32.24	32.25	32.24	+0.15	7	11745
12:18:03	32.24	32.25	32.24	+0.15	2	11738
12:17:51	32.24	32.25	32.24	+0.15	2	11736
12:17:39	32.24	32.25	32.24	+0.15	2	11734
12:17:27	32.24	32.25	32.24	+0.15	2	11732
12:17:15	32.24	32.26	32.24	+0.15	2	11730
12:17:04	32.25	32.26	32.25	+0.16	22	11728
12:17:03	32.25	32.26	32.25	+0.16	2	11706
12:16:51	32.25	32.26	32.25	+0.16	2	11704
12:16:39	32.25	32.26	32.25	+0.16	2	11702
12:16:27	32.25	32.26	32.25	+0.16	2	11700
12:16:15	32.25	32.26	32.25	+0.16	2	11698
12:16:03	32.25	32.26	32.25	+0.16	2	11696
12:15:51	32.25	32.26	32.25	+0.16	2	11694
12:15:39	32.25	32.26	32.25	+0.16	2	11692
12:15:27	32.25	32.26	32.25	+0.16	2	11690
12:15:25	32.25	32.26	32.26	+0.17	2	11688
12:15:15	32.25	32.26	32.25	+0.16	2	11686
12:07:02	32.26	32.27	32.27	+0.18	382	11684
12:07:02	32.26	32.27	32.27	+0.18	450	11302
12:07:00	32.26	32.27	32.26	+0.17	10	10852
12:06:10	32.26	32.27	32.26	+0.17	32	10842
12:06:05	32.26	32.27	32.26	+0.17	1	10810
12:05:05	32.26	32.27	32.26	+0.17	1	10809
12:04:33	32.26	32.27	32.26	+0.17	2	10808
12:02:59	32.25	32.26	32.26	+0.17	75	10806
12:02:25	32.25	32.26	32.25	+0.16	1	10731
12:01:52	32.25	32.26	32.25	+0.16	5	10730
12:01:43	32.25	32.26	32.25	+0.16	5	10725
11:58:11	32.25	32.26	32.27	+0.18	12	10720
11:58:11	32.25	32.26	32.26	+0.17	68	10708
11:58:05	32.25	32.26	32.25	+0.16	2	10640
11:58:01	32.25	32.26	32.25	+0.16	1	10638
11:57:30	32.25	32.26	32.25	+0.16	1	10637
11:55:39	32.25	32.26	32.25	+0.16	1	10636
11:55:16	32.25	32.26	32.25	+0.16	2	10635
11:55:06	32.25	32.26	32.25	+0.16	61	10633
11:54:18	32.25	32.26	32.25	+0.16	3	10572
11:51:29	32.25	32.26	32.26	+0.17	3	10569
11:50:35	32.26	32.27	32.26	+0.17	6	10566
11:50:02	32.25	32.26	32.26	+0.17	14	10560
11:49:47	32.25	32.26	32.25	+0.16	2	10546
11:49:20	32.25	32.26	32.25	+0.16	1	10544
11:48:54	32.25	32.26	32.25	+0.16	3	10543
11:48:54	32.25	32.26	32.25	+0.16	50	10540
11:48:27	32.25	32.26	32.26	+0.17	3	10490
11:44:15	32.25	32.26	32.27	+0.18	1	10487
11:44:15	32.25	32.26	32.26	+0.17	9	10486
11:44:14	32.25	32.26	32.25	+0.16	10	10477
11:44:12	32.25	32.26	32.26	+0.17	10	10467
11:43:53	32.25	32.26	32.25	+0.16	10	10457
11:42:14	32.25	32.26	32.25	+0.16	3	10447
11:41:51	32.25	32.26	32.25	+0.16	2	10444
11:41:39	32.25	32.26	32.25	+0.16	2	10442
11:41:27	32.25	32.26	32.25	+0.16	2	10440
11:41:15	32.25	32.26	32.25	+0.16	2	10438
11:41:03	32.25	32.26	32.25	+0.16	2	10436
11:40:51	32.25	32.26	32.25	+0.16	2	10434
11:40:50	32.26	32.27	32.26	+0.17	1	10432
11:40:42	32.26	32.27	32.26	+0.17	2	10431
11:40:39	32.26	32.27	32.26	+0.17	2	10429
11:40:27	32.26	32.27	32.26	+0.17	2	10427
11:40:15	32.26	32.27	32.26	+0.17	2	10425
11:40:05	32.26	32.27	32.26	+0.17	2	10423
11:40:03	32.26	32.27	32.26	+0.17	2	10421
11:39:51	32.26	32.27	32.26	+0.17	2	10419
11:39:39	32.26	32.27	32.26	+0.17	2	10417
11:39:28	32.26	32.27	32.26	+0.17	2	10415
11:39:27	32.26	32.27	32.26	+0.17	2	10413
11:39:22	32.26	32.27	32.26	+0.17	1	10411
11:39:15	32.26	32.27	32.26	+0.17	2	10410
11:39:15	32.26	32.27	32.26	+0.17	1	10408
11:39:03	32.26	32.27	32.26	+0.17	2	10407
11:38:51	32.26	32.27	32.26	+0.17	2	10405
11:38:39	32.26	32.27	32.26	+0.17	2	10403
11:38:27	32.26	32.27	32.26	+0.17	2	10401
11:38:15	32.26	32.27	32.26	+0.17	2	10399
11:38:07	32.26	32.27	32.26	+0.17	10	10397
11:38:03	32.26	32.27	32.26	+0.17	2	10387
11:37:51	32.26	32.27	32.26	+0.17	2	10385
11:37:39	32.26	32.27	32.26	+0.17	2	10383
11:37:27	32.26	32.27	32.26	+0.17	2	10381
11:37:26	32.26	32.27	32.26	+0.17	5	10379
11:37:15	32.26	32.27	32.26	+0.17	2	10374
11:37:03	32.26	32.27	32.26	+0.17	2	10372
11:36:53	32.25	32.26	32.26	+0.17	20	10370
11:36:53	32.25	32.26	32.26	+0.17	200	10350
11:36:51	32.25	32.26	32.25	+0.16	2	10150
11:36:39	32.25	32.26	32.25	+0.16	2	10148
11:36:27	32.25	32.26	32.25	+0.16	2	10146
11:36:15	32.25	32.26	32.25	+0.16	2	10144
11:36:03	32.25	32.26	32.25	+0.16	2	10142
11:35:59	32.25	32.26	32.25	+0.16	1	10140
11:35:25	32.25	32.26	32.25	+0.16	2	10139
11:34:45	32.25	32.26	32.26	+0.17	10	10137
11:34:45	32.25	32.26	32.25	+0.16	10	10127
11:34:42	32.25	32.26	32.26	+0.17	10	10117
11:34:38	32.25	32.26	32.26	+0.17	10	10107
11:34:34	32.25	32.26	32.26	+0.17	10	10097
11:34:00	32.25	32.26	32.25	+0.16	1	10087
11:33:59	32.25	32.26	32.25	+0.16	1	10086
11:32:34	32.24	32.25	32.25	+0.16	12	10085
11:31:06	32.24	32.25	32.25	+0.16	306	10073
11:30:01	32.24	32.25	32.25	+0.16	1	9767
11:27:32	32.24	32.25	32.25	+0.16	1	9766
11:26:43	32.24	32.25	32.25	+0.16	1	9765
11:25:38	32.23	32.24	32.24	+0.15	57	9764
11:22:30	32.23	32.24	32.24	+0.15	1	9707
11:22:27	32.23	32.24	32.23	+0.14	2	9706
11:22:16	32.23	32.24	32.24	+0.15	2	9704
11:22:15	32.23	32.24	32.23	+0.14	2	9702
11:22:03	32.23	32.24	32.23	+0.14	2	9700
11:21:51	32.23	32.24	32.23	+0.14	2	9698
11:21:39	32.23	32.24	32.23	+0.14	2	9696
11:21:27	32.23	32.24	32.23	+0.14	2	9694
11:20:58	32.23	32.24	32.24	+0.15	129	9692
11:20:53	32.24	32.25	32.24	+0.15	56	9563
11:20:38	32.24	32.25	32.24	+0.15	1	9507
11:20:25	32.24	32.25	32.24	+0.15	1	9506
11:20:20	32.24	32.25	32.25	+0.16	1	9505
11:18:15	32.25	32.26	32.25	+0.16	2	9504
11:18:04	32.24	32.25	32.25	+0.16	1	9502
11:17:44	32.25	32.26	32.25	+0.16	1	9501
11:15:59	32.25	32.26	32.25	+0.16	10	9500
11:15:51	32.25	32.26	32.25	+0.16	2	9490
11:15:49	32.25	32.26	32.26	+0.17	2	9488
11:15:27	32.25	32.26	32.25	+0.16	2	9486
11:15:03	32.25	32.26	32.25	+0.16	2	9484
11:15:02	32.25	32.26	32.25	+0.16	1	9482
11:15:00	32.25	32.26	32.26	+0.17	1	9481
11:14:45	32.25	32.26	32.25	+0.16	5	9480
11:14:39	32.25	32.26	32.25	+0.16	2	9475
11:14:15	32.25	32.26	32.25	+0.16	2	9473
11:14:03	32.24	32.25	32.25	+0.16	28	9471
11:13:51	32.24	32.25	32.24	+0.15	2	9443
11:13:31	32.24	32.25	32.25	+0.16	20	9441
11:13:31	32.24	32.25	32.25	+0.16	20	9421
11:13:30	32.24	32.25	32.25	+0.16	20	9401
11:13:30	32.24	32.25	32.25	+0.16	20	9381
11:13:29	32.24	32.25	32.25	+0.16	20	9361
11:13:29	32.24	32.25	32.25	+0.16	20	9341
11:13:28	32.24	32.25	32.25	+0.16	20	9321
11:13:28	32.24	32.25	32.25	+0.16	20	9301
11:13:27	32.24	32.25	32.25	+0.16	20	9281
11:13:27	32.24	32.25	32.25	+0.16	20	9261
11:10:23	32.25	32.26	32.25	+0.16	1	9241
11:10:07	32.25	32.26	32.25	+0.16	1	9240
11:08:57	32.25	32.26	32.25	+0.16	1	9239
11:08:48	32.25	32.26	32.25	+0.16	5	9238
11:08:38	32.25	32.26	32.25	+0.16	12	9233
11:06:25	32.24	32.25	32.25	+0.16	38	9221
11:06:04	32.24	32.25	32.24	+0.15	2	9183
11:06:03	32.24	32.25	32.24	+0.15	2	9181
11:05:39	32.24	32.26	32.24	+0.15	2	9179
11:05:18	32.25	32.26	32.25	+0.16	100	9177
11:05:15	32.25	32.26	32.25	+0.16	2	9077
11:04:51	32.25	32.26	32.24	+0.15	1	9075
11:04:51	32.25	32.26	32.25	+0.16	1	9074
11:04:27	32.24	32.26	32.24	+0.15	2	9073
11:04:25	32.24	32.25	32.25	+0.16	1	9071
11:04:21	32.24	32.25	32.25	+0.16	3	9070
11:04:03	32.24	32.26	32.24	+0.15	2	9067
11:04:01	32.24	32.25	32.25	+0.16	153	9065
11:03:39	32.24	32.25	32.24	+0.15	2	8912
11:03:26	32.24	32.25	32.24	+0.15	1	8910
11:03:19	32.24	32.25	32.24	+0.15	1	8909
11:03:15	32.24	32.25	32.24	+0.15	2	8908
11:02:53	32.24	32.25	32.24	+0.15	10	8906
11:02:51	32.24	32.25	32.24	+0.15	2	8896
11:02:27	32.24	32.25	32.24	+0.15	2	8894
11:02:22	32.24	32.25	32.24	+0.15	10	8892
11:02:10	32.24	32.25	32.24	+0.15	10	8882
11:02:03	32.24	32.25	32.24	+0.15	2	8872
11:01:39	32.24	32.25	32.24	+0.15	2	8870
11:01:15	32.24	32.25	32.24	+0.15	2	8868
11:00:51	32.24	32.25	32.24	+0.15	2	8866
11:00:27	32.24	32.25	32.24	+0.15	2	8864
11:00:03	32.24	32.25	32.24	+0.15	2	8862
10:59:27	32.24	32.25	32.24	+0.15	2	8860
10:59:03	32.24	32.25	32.24	+0.15	2	8858
10:58:39	32.24	32.25	32.24	+0.15	2	8856
10:58:34	32.24	32.25	32.24	+0.15	20	8854
10:58:15	32.24	32.25	32.24	+0.15	2	8834
10:57:51	32.24	32.25	32.24	+0.15	2	8832
10:57:27	32.24	32.25	32.24	+0.15	2	8830
10:57:03	32.24	32.25	32.24	+0.15	2	8828
10:56:39	32.24	32.25	32.24	+0.15	2	8826
10:56:15	32.24	32.25	32.24	+0.15	2	8824
10:55:51	32.24	32.25	32.24	+0.15	2	8822
10:55:27	32.24	32.25	32.24	+0.15	2	8820
10:55:21	32.24	32.25	32.24	+0.15	5	8818
10:55:03	32.24	32.25	32.24	+0.15	2	8813
10:55:00	32.24	32.25	32.25	+0.16	1	8811
10:54:39	32.24	32.25	32.24	+0.15	2	8810
10:54:28	32.25	32.26	32.25	+0.16	1	8808
10:54:15	32.25	32.26	32.25	+0.16	2	8807
10:54:14	32.25	32.26	32.25	+0.16	1	8805
10:54:02	32.25	32.26	32.25	+0.16	100	8804
10:53:51	32.25	32.26	32.25	+0.16	2	8704
10:53:48	32.24	32.25	32.25	+0.16	6	8702
10:53:27	32.24	32.25	32.24	+0.15	2	8696
10:53:03	32.24	32.26	32.24	+0.15	2	8694
10:52:56	32.25	32.26	32.25	+0.16	2	8692
10:52:39	32.25	32.26	32.25	+0.16	2	8690
10:52:34	32.25	32.26	32.25	+0.16	1	8688
10:52:25	32.25	32.26	32.25	+0.16	3	8687
10:52:15	32.25	32.26	32.25	+0.16	2	8684
10:51:51	32.25	32.26	32.25	+0.16	2	8682
10:51:40	32.25	32.26	32.25	+0.16	10	8680
10:51:40	32.25	32.26	32.25	+0.16	2	8670
10:51:03	32.24	32.26	32.24	+0.15	2	8668
10:50:39	32.24	32.26	32.24	+0.15	2	8666
10:50:15	32.25	32.26	32.25	+0.16	2	8664
10:49:59	32.24	32.25	32.25	+0.16	40	8662
10:49:59	32.24	32.25	32.25	+0.16	4	8622
10:49:53	32.24	32.25	32.25	+0.16	3	8618
10:49:51	32.24	32.25	32.24	+0.15	2	8615
10:49:39	32.25	32.26	32.24	+0.15	1	8613
10:49:39	32.25	32.26	32.25	+0.16	1	8612
10:49:27	32.25	32.26	32.25	+0.16	2	8611
10:49:16	32.24	32.26	32.24	+0.15	1	8609
10:49:15	32.24	32.26	32.24	+0.15	2	8608
10:49:03	32.24	32.26	32.24	+0.15	2	8606
10:48:51	32.24	32.26	32.24	+0.15	2	8604
10:48:46	32.24	32.25	32.25	+0.16	238	8602
10:48:39	32.24	32.25	32.24	+0.15	2	8364
10:48:27	32.24	32.25	32.24	+0.15	2	8362
10:48:16	32.24	32.25	32.24	+0.15	1	8360
10:48:15	32.24	32.25	32.24	+0.15	2	8359
10:48:04	32.24	32.25	32.24	+0.15	1	8357
10:48:04	32.24	32.25	32.24	+0.15	2	8356
10:48:03	32.24	32.25	32.24	+0.15	2	8354
10:47:51	32.24	32.25	32.24	+0.15	2	8352
10:47:39	32.24	32.25	32.24	+0.15	2	8350
10:47:34	32.24	32.25	32.24	+0.15	1	8348
10:47:27	32.24	32.25	32.24	+0.15	2	8347
10:47:15	32.24	32.25	32.24	+0.15	2	8345
10:47:03	32.24	32.25	32.24	+0.15	2	8343
10:46:54	32.24	32.25	32.24	+0.15	1	8341
10:46:51	32.24	32.25	32.24	+0.15	2	8340
10:46:48	32.24	32.25	32.24	+0.15	1	8338
10:46:39	32.24	32.25	32.24	+0.15	2	8337
10:46:27	32.24	32.25	32.24	+0.15	2	8335
10:46:15	32.24	32.25	32.24	+0.15	2	8333
10:46:10	32.24	32.25	32.25	+0.16	4	8331
10:46:08	32.24	32.25	32.24	+0.15	1	8327
10:46:03	32.24	32.25	32.24	+0.15	2	8326
10:46:00	32.24	32.25	32.24	+0.15	1	8324
10:45:51	32.24	32.25	32.24	+0.15	2	8323
10:45:39	32.24	32.25	32.24	+0.15	2	8321
10:45:29	32.24	32.25	32.24	+0.15	1	8319
10:45:27	32.24	32.25	32.24	+0.15	2	8318
10:45:15	32.24	32.25	32.24	+0.15	2	8316
10:45:03	32.24	32.25	32.24	+0.15	2	8314
10:44:51	32.24	32.25	32.24	+0.15	2	8312
10:44:39	32.24	32.25	32.24	+0.15	2	8310
10:44:27	32.24	32.25	32.24	+0.15	2	8308
10:44:15	32.24	32.25	32.24	+0.15	2	8306
10:44:03	32.24	32.25	32.24	+0.15	2	8304
10:43:51	32.24	32.25	32.24	+0.15	2	8302
10:43:39	32.24	32.25	32.24	+0.15	2	8300
10:43:27	32.24	32.25	32.24	+0.15	2	8298
10:43:15	32.24	32.25	32.24	+0.15	2	8296
10:43:03	32.24	32.25	32.24	+0.15	2	8294
10:42:51	32.24	32.25	32.24	+0.15	2	8292
10:42:39	32.24	32.25	32.24	+0.15	2	8290
10:42:27	32.24	32.25	32.24	+0.15	2	8288
10:42:15	32.24	32.25	32.24	+0.15	2	8286
10:42:03	32.24	32.25	32.24	+0.15	2	8284
10:41:51	32.24	32.25	32.24	+0.15	2	8282
10:41:40	32.24	32.25	32.25	+0.16	130	8280
10:41:39	32.24	32.25	32.24	+0.15	2	8150
10:41:27	32.24	32.25	32.24	+0.15	2	8148
10:41:15	32.24	32.25	32.24	+0.15	2	8146
10:41:03	32.24	32.25	32.24	+0.15	2	8144
10:40:59	32.24	32.25	32.24	+0.15	20	8142
10:40:51	32.24	32.25	32.24	+0.15	2	8122
10:40:39	32.24	32.25	32.24	+0.15	2	8120
10:40:27	32.24	32.25	32.24	+0.15	2	8118
10:40:19	32.24	32.25	32.24	+0.15	20	8116
10:40:15	32.25	32.26	32.25	+0.16	2	8096
10:40:14	32.24	32.25	32.25	+0.16	136	8094
10:40:14	32.24	32.25	32.25	+0.16	285	7958
10:40:09	32.24	32.25	32.25	+0.16	1	7673
10:40:03	32.24	32.25	32.24	+0.15	2	7672
10:40:00	32.24	32.25	32.25	+0.16	1	7670
10:39:51	32.24	32.25	32.24	+0.15	2	7669
10:39:50	32.24	32.25	32.24	+0.15	1	7667
10:39:39	32.24	32.25	32.24	+0.15	2	7666
10:39:28	32.23	32.24	32.24	+0.15	57	7664
10:39:28	32.23	32.24	32.24	+0.15	200	7607
10:39:27	32.23	32.24	32.24	+0.15	200	7407
10:39:27	32.23	32.24	32.23	+0.14	2	7207
10:39:18	32.23	32.24	32.23	+0.14	6	7205
10:39:15	32.23	32.24	32.23	+0.14	2	7199
10:39:03	32.23	32.24	32.23	+0.14	2	7197
10:38:51	32.23	32.24	32.23	+0.14	2	7195
10:38:39	32.23	32.24	32.23	+0.14	2	7193
10:38:27	32.23	32.24	32.23	+0.14	2	7191
10:38:20	32.23	32.24	32.23	+0.14	1	7189
10:38:15	32.23	32.24	32.23	+0.14	2	7188
10:38:03	32.23	32.24	32.23	+0.14	2	7186
10:37:51	32.23	32.24	32.23	+0.14	2	7184
10:37:39	32.23	32.24	32.23	+0.14	2	7182
10:37:27	32.23	32.24	32.23	+0.14	2	7180
10:37:15	32.23	32.24	32.23	+0.14	2	7178
10:37:06	32.23	32.24	32.23	+0.14	1	7176
10:37:03	32.23	32.24	32.23	+0.14	2	7175
10:36:51	32.23	32.24	32.23	+0.14	2	7173
10:36:39	32.23	32.24	32.23	+0.14	2	7171
10:36:27	32.23	32.24	32.23	+0.14	2	7169
10:36:15	32.23	32.24	32.23	+0.14	2	7167
10:36:03	32.23	32.24	32.23	+0.14	2	7165
10:35:58	32.23	32.24	32.23	+0.14	5	7163
10:35:51	32.23	32.24	32.23	+0.14	2	7158
10:35:39	32.23	32.24	32.23	+0.14	2	7156
10:35:27	32.23	32.24	32.23	+0.14	2	7154
10:35:15	32.23	32.24	32.23	+0.14	2	7152
10:35:03	32.23	32.24	32.23	+0.14	2	7150
10:34:59	32.23	32.24	32.23	+0.14	80	7148
10:34:51	32.23	32.24	32.23	+0.14	2	7068
10:34:46	32.23	32.24	32.23	+0.14	1	7066
10:34:39	32.23	32.24	32.23	+0.14	2	7065
10:34:27	32.23	32.24	32.23	+0.14	2	7063
10:34:15	32.22	32.24	32.22	+0.13	2	7061
10:34:03	32.22	32.24	32.22	+0.13	2	7059
10:33:51	32.23	32.24	32.22	+0.13	1	7057
10:33:51	32.23	32.24	32.23	+0.14	1	7056
10:33:39	32.23	32.24	32.23	+0.14	2	7055
10:33:34	32.23	32.24	32.23	+0.14	3	7053
10:33:27	32.23	32.24	32.23	+0.14	2	7050
10:33:15	32.23	32.24	32.23	+0.14	2	7048
10:33:09	32.22	32.23	32.23	+0.14	6	7046
10:33:03	32.22	32.23	32.22	+0.13	2	7040
10:32:53	32.22	32.23	32.22	+0.13	5	7038
10:32:51	32.22	32.23	32.22	+0.13	2	7033
10:32:39	32.22	32.23	32.22	+0.13	2	7031
10:32:27	32.22	32.23	32.22	+0.13	2	7029
10:32:15	32.22	32.23	32.22	+0.13	2	7027
10:32:03	32.22	32.23	32.22	+0.13	2	7025
10:32:00	32.22	32.23	32.23	+0.14	2	7023
10:31:57	32.22	32.23	32.22	+0.13	3	7021
10:31:51	32.22	32.23	32.22	+0.13	2	7018
10:31:51	32.23	32.24	32.23	+0.14	6	7016
10:31:39	32.22	32.24	32.22	+0.13	2	7010
10:31:27	32.22	32.24	32.22	+0.13	2	7008
10:31:15	32.23	32.24	32.23	+0.14	2	7006
10:31:03	32.23	32.24	32.23	+0.14	2	7004
10:30:51	32.23	32.24	32.23	+0.14	2	7002
10:30:49	32.23	32.24	32.23	+0.14	3	7000
10:30:39	32.23	32.24	32.23	+0.14	2	6997
10:30:27	32.23	32.24	32.23	+0.14	2	6995
10:30:15	32.23	32.24	32.23	+0.14	2	6993
10:30:08	32.23	32.24	32.24	+0.15	1	6991
10:30:03	32.23	32.24	32.23	+0.14	2	6990
10:30:00	32.22	32.23	32.23	+0.14	8	6988
10:29:51	32.22	32.23	32.22	+0.13	2	6980
10:29:39	32.22	32.23	32.22	+0.13	2	6978
10:29:27	32.22	32.23	32.22	+0.13	2	6976
10:29:15	32.22	32.23	32.22	+0.13	2	6974
10:29:03	32.22	32.23	32.22	+0.13	2	6972
10:28:51	32.22	32.23	32.22	+0.13	2	6970
10:28:46	32.22	32.23	32.22	+0.13	1	6968
10:28:39	32.22	32.23	32.22	+0.13	2	6967
10:28:27	32.22	32.23	32.22	+0.13	2	6965
10:28:15	32.22	32.23	32.22	+0.13	2	6963
10:28:03	32.22	32.23	32.22	+0.13	2	6961
10:27:51	32.22	32.23	32.22	+0.13	2	6959
10:27:39	32.22	32.23	32.22	+0.13	2	6957
10:27:28	32.22	32.23	32.22	+0.13	2	6955
10:27:15	32.22	32.23	32.22	+0.13	2	6953
10:27:03	32.22	32.23	32.22	+0.13	2	6951
10:26:51	32.22	32.23	32.22	+0.13	2	6949
10:26:45	32.22	32.23	32.22	+0.13	5	6947
10:26:39	32.22	32.23	32.22	+0.13	2	6942
10:26:27	32.22	32.23	32.22	+0.13	2	6940
10:26:15	32.22	32.23	32.22	+0.13	2	6938
10:26:15	32.22	32.23	32.23	+0.14	1	6936
10:26:03	32.23	32.24	32.23	+0.14	2	6935
10:25:55	32.23	32.24	32.23	+0.14	11	6933
10:25:51	32.23	32.24	32.23	+0.14	2	6922
10:25:39	32.23	32.24	32.23	+0.14	2	6920
10:25:27	32.23	32.24	32.23	+0.14	2	6918
10:25:15	32.23	32.24	32.23	+0.14	2	6916
10:25:10	32.23	32.24	32.24	+0.15	10	6914
10:25:03	32.23	32.24	32.23	+0.14	2	6904
10:24:56	32.23	32.24	32.23	+0.14	1	6902
10:24:55	32.23	32.24	32.23	+0.14	2	6901
10:24:53	32.23	32.24	32.23	+0.14	5	6899
10:24:51	32.23	32.24	32.23	+0.14	2	6894
10:24:50	32.23	32.24	32.23	+0.14	1	6892
10:24:48	32.23	32.24	32.23	+0.14	1	6891
10:24:46	32.23	32.24	32.23	+0.14	1	6890
10:24:43	32.23	32.24	32.23	+0.14	1	6889
10:24:39	32.23	32.24	32.23	+0.14	2	6888
10:24:27	32.23	32.24	32.23	+0.14	2	6886
10:24:18	32.23	32.24	32.24	+0.15	1	6884
10:24:15	32.23	32.24	32.23	+0.14	2	6883
10:24:03	32.23	32.24	32.23	+0.14	2	6881
10:24:01	32.23	32.24	32.23	+0.14	1	6879
10:23:57	32.23	32.24	32.23	+0.14	165	6878
10:23:51	32.23	32.24	32.23	+0.14	2	6713
10:23:39	32.23	32.24	32.23	+0.14	2	6711
10:23:27	32.23	32.24	32.23	+0.14	2	6709
10:23:15	32.23	32.24	32.23	+0.14	2	6707
10:23:08	32.22	32.23	32.23	+0.14	213	6705
10:22:57	32.22	32.23	32.22	+0.13	1	6492
10:22:53	32.22	32.23	32.22	+0.13	10	6491
10:22:51	32.22	32.23	32.22	+0.13	2	6481
10:22:27	32.22	32.23	32.22	+0.13	2	6479
10:22:19	32.22	32.23	32.22	+0.13	10	6477
10:22:15	32.22	32.23	32.22	+0.13	100	6467
10:22:12	32.22	32.23	32.23	+0.14	1	6367
10:22:03	32.21	32.23	32.21	+0.12	2	6366
10:22:00	32.21	32.22	32.22	+0.13	9	6364
10:21:39	32.21	32.22	32.21	+0.12	2	6355
10:21:15	32.21	32.23	32.21	+0.12	2	6353
10:20:51	32.22	32.23	32.22	+0.13	2	6351
10:20:36	32.22	32.23	32.22	+0.13	5	6349
10:20:27	32.22	32.23	32.22	+0.13	2	6344
10:20:03	32.22	32.23	32.22	+0.13	2	6342
10:19:39	32.22	32.23	32.22	+0.13	2	6340
10:19:24	32.22	32.23	32.22	+0.13	5	6338
10:19:15	32.22	32.23	32.22	+0.13	2	6333
10:18:51	32.22	32.23	32.22	+0.13	2	6331
10:18:43	32.22	32.23	32.23	+0.14	1	6329
10:18:39	32.22	32.23	32.23	+0.14	1	6328
10:18:32	32.22	32.23	32.22	+0.13	2	6327
10:18:31	32.22	32.23	32.22	+0.13	2	6325
10:18:30	32.22	32.23	32.22	+0.13	40	6323
10:18:15	32.22	32.23	32.22	+0.13	30	6283
10:17:44	32.22	32.23	32.23	+0.14	1	6253
10:17:39	32.22	32.23	32.22	+0.13	2	6252
10:17:20	32.22	32.24	32.22	+0.13	1	6250
10:17:15	32.22	32.24	32.22	+0.13	2	6249
10:16:51	32.22	32.24	32.22	+0.13	2	6247
10:16:27	32.22	32.24	32.22	+0.13	2	6245
10:16:03	32.23	32.24	32.23	+0.14	2	6243
10:15:39	32.22	32.24	32.22	+0.13	2	6241
10:15:15	32.22	32.24	32.22	+0.13	2	6239
10:15:10	32.22	32.24	32.24	+0.15	1	6237
10:15:01	32.22	32.24	32.24	+0.15	1	6236
10:15:00	32.22	32.24	32.24	+0.15	1	6235
10:14:51	32.22	32.24	32.22	+0.13	2	6234
10:14:27	32.22	32.24	32.22	+0.13	2	6232
10:14:03	32.22	32.24	32.22	+0.13	2	6230
10:13:39	32.22	32.24	32.22	+0.13	2	6228
10:13:20	32.22	32.23	32.23	+0.14	5	6226
10:13:18	32.22	32.23	32.23	+0.14	1	6221
10:13:15	32.22	32.24	32.22	+0.13	2	6220
10:13:02	32.22	32.23	32.23	+0.14	2	6218
10:12:51	32.22	32.24	32.22	+0.13	2	6216
10:12:27	32.22	32.24	32.22	+0.13	2	6214
10:12:03	32.22	32.24	32.22	+0.13	2	6212
10:11:55	32.23	32.24	32.23	+0.14	1	6210
10:11:39	32.23	32.24	32.22	+0.13	1	6209
10:11:39	32.23	32.24	32.23	+0.14	1	6208
10:11:15	32.23	32.24	32.23	+0.14	1	6207
10:11:15	32.23	32.24	32.23	+0.14	2	6206
10:11:05	32.23	32.24	32.23	+0.14	5	6204
10:11:03	32.23	32.24	32.23	+0.14	4	6199
10:11:02	32.23	32.24	32.23	+0.14	6	6195
10:10:51	32.23	32.24	32.23	+0.14	2	6189
10:10:40	32.23	32.24	32.24	+0.15	1	6187
10:10:27	32.23	32.24	32.23	+0.14	2	6186
10:10:03	32.23	32.24	32.23	+0.14	2	6184
10:09:51	32.23	32.24	32.23	+0.14	6	6182
10:09:39	32.23	32.24	32.23	+0.14	2	6176
10:09:15	32.23	32.24	32.23	+0.14	2	6174
10:09:08	32.23	32.24	32.23	+0.14	20	6172
10:08:51	32.23	32.24	32.23	+0.14	2	6152
10:08:44	32.23	32.24	32.24	+0.15	1	6150
10:08:27	32.23	32.24	32.23	+0.14	2	6149
10:08:03	32.23	32.24	32.23	+0.14	2	6147
10:08:00	32.23	32.24	32.23	+0.14	5	6145
10:07:39	32.23	32.24	32.23	+0.14	2	6140
10:07:31	32.23	32.24	32.23	+0.14	1	6138
10:07:15	32.23	32.24	32.23	+0.14	2	6137
10:07:14	32.23	32.24	32.23	+0.14	2	6135
10:07:09	32.23	32.24	32.23	+0.14	10	6133
10:06:51	32.23	32.24	32.23	+0.14	2	6123
10:06:35	32.23	32.24	32.23	+0.14	10	6121
10:06:27	32.23	32.24	32.23	+0.14	2	6111
10:06:03	32.23	32.24	32.23	+0.14	2	6109
10:05:48	32.23	32.24	32.23	+0.14	25	6107
10:05:39	32.23	32.24	32.23	+0.14	2	6082
10:05:15	32.23	32.24	32.23	+0.14	2	6080
10:05:00	32.23	32.24	32.24	+0.15	1	6078
10:04:51	32.24	32.25	32.23	+0.14	1	6077
10:04:51	32.24	32.25	32.24	+0.15	1	6076
10:04:39	32.23	32.24	32.24	+0.15	1	6075
10:04:27	32.24	32.25	32.24	+0.15	2	6074
10:04:23	32.24	32.25	32.24	+0.15	20	6072
10:04:16	32.24	32.25	32.24	+0.15	1	6052
10:04:03	32.24	32.25	32.24	+0.15	2	6051
10:04:01	32.24	32.25	32.24	+0.15	1	6049
10:03:58	32.24	32.25	32.24	+0.15	5	6048
10:03:39	32.24	32.25	32.24	+0.15	2	6043
10:03:21	32.24	32.25	32.24	+0.15	3	6041
10:03:16	32.24	32.25	32.24	+0.15	20	6038
10:03:15	32.24	32.25	32.24	+0.15	2	6018
10:02:51	32.24	32.25	32.24	+0.15	2	6016
10:02:27	32.24	32.25	32.24	+0.15	2	6014
10:02:18	32.24	32.25	32.25	+0.16	1	6012
10:02:03	32.24	32.25	32.24	+0.15	2	6011
10:01:39	32.24	32.25	32.24	+0.15	2	6009
10:01:15	32.24	32.25	32.24	+0.15	2	6007
10:01:13	32.24	32.25	32.25	+0.16	1	6005
10:00:51	32.24	32.25	32.24	+0.15	2	6004
10:00:41	32.25	32.26	32.25	+0.16	2	6002
10:00:29	32.25	32.26	32.25	+0.16	2	6000
10:00:27	32.25	32.26	32.25	+0.16	2	5998
10:00:14	32.24	32.26	32.24	+0.15	15	5996
10:00:08	32.24	32.25	32.25	+0.16	74	5981
10:00:03	32.24	32.25	32.24	+0.15	2	5907
10:00:01	32.24	32.25	32.25	+0.16	1	5905
09:59:39	32.24	32.25	32.24	+0.15	2	5904
09:59:31	32.24	32.25	32.25	+0.16	200	5902
09:59:15	32.24	32.25	32.24	+0.15	2	5702
09:58:51	32.24	32.25	32.24	+0.15	2	5700
09:58:43	32.24	32.25	32.24	+0.15	10	5698
09:58:40	32.24	32.25	32.24	+0.15	3	5688
09:58:32	32.24	32.25	32.24	+0.15	2	5685
09:58:32	32.24	32.25	32.24	+0.15	2	5683
09:58:25	32.23	32.24	32.24	+0.15	182	5681
09:58:24	32.23	32.24	32.24	+0.15	200	5499
09:57:43	32.23	32.24	32.23	+0.14	5	5299
09:57:42	32.23	32.24	32.23	+0.14	2	5294
09:57:17	32.23	32.24	32.23	+0.14	30	5292
09:57:15	32.23	32.24	32.23	+0.14	2	5262
09:56:53	32.23	32.24	32.23	+0.14	1	5260
09:56:51	32.23	32.24	32.23	+0.14	2	5259
09:56:50	32.22	32.23	32.23	+0.14	35	5257
09:56:30	32.22	32.23	32.22	+0.13	20	5222
09:56:27	32.22	32.23	32.22	+0.13	2	5202
09:56:03	32.22	32.23	32.22	+0.13	2	5200
09:55:52	32.22	32.23	32.23	+0.14	1	5198
09:55:27	32.22	32.24	32.22	+0.13	2	5197
09:54:58	32.23	32.25	32.23	+0.14	6	5195
09:54:51	32.23	32.25	32.23	+0.14	2	5189
09:54:15	32.23	32.25	32.23	+0.14	2	5187
09:53:39	32.24	32.25	32.24	+0.15	2	5185
09:53:17	32.24	32.25	32.24	+0.15	5	5183
09:53:03	32.24	32.25	32.24	+0.15	2	5178
09:52:40	32.24	32.25	32.24	+0.15	2	5176
09:52:27	32.24	32.25	32.24	+0.15	2	5174
09:51:51	32.24	32.26	32.24	+0.15	2	5172
09:51:46	32.25	32.26	32.25	+0.16	20	5170
09:51:18	32.25	32.26	32.25	+0.16	20	5150
09:51:15	32.25	32.26	32.25	+0.16	2	5130
09:51:13	32.25	32.26	32.25	+0.16	1	5128
09:50:52	32.25	32.26	32.25	+0.16	5	5127
09:50:49	32.25	32.26	32.25	+0.16	1	5122
09:50:46	32.24	32.25	32.25	+0.16	145	5121
09:50:39	32.24	32.25	32.24	+0.15	2	4976
09:50:03	32.24	32.25	32.24	+0.15	2	4974
09:49:27	32.24	32.25	32.24	+0.15	2	4972
09:49:26	32.24	32.25	32.25	+0.16	1	4970
09:49:02	32.23	32.24	32.24	+0.15	1	4969
09:48:51	32.23	32.25	32.23	+0.14	2	4968
09:48:15	32.24	32.25	32.24	+0.15	2	4966
09:48:00	32.24	32.25	32.25	+0.16	1	4964
09:47:57	32.24	32.25	32.24	+0.15	20	4963
09:47:51	32.24	32.25	32.24	+0.15	2	4943
09:47:39	32.24	32.25	32.24	+0.15	2	4941
09:47:31	32.24	32.25	32.24	+0.15	6	4939
09:47:30	32.24	32.25	32.24	+0.15	1	4933
09:47:18	32.24	32.25	32.24	+0.15	1	4932
09:47:15	32.24	32.25	32.24	+0.15	2	4931
09:47:03	32.24	32.25	32.24	+0.15	2	4929
09:46:39	32.24	32.25	32.24	+0.15	2	4927
09:46:31	32.24	32.25	32.24	+0.15	1	4925
09:46:27	32.23	32.25	32.23	+0.14	2	4924
09:46:19	32.23	32.24	32.24	+0.15	1	4922
09:46:16	32.23	32.24	32.24	+0.15	134	4921
09:46:06	32.23	32.24	32.23	+0.14	4	4787
09:46:03	32.23	32.24	32.23	+0.14	10	4783
09:46:03	32.23	32.24	32.23	+0.14	2	4773
09:45:51	32.23	32.24	32.23	+0.14	2	4771
09:45:27	32.23	32.24	32.23	+0.14	2	4769
09:45:24	32.23	32.24	32.23	+0.14	10	4767
09:45:20	32.23	32.24	32.23	+0.14	1	4757
09:45:15	32.23	32.24	32.23	+0.14	2	4756
09:44:51	32.23	32.24	32.23	+0.14	2	4754
09:44:42	32.23	32.24	32.23	+0.14	3	4752
09:44:41	32.23	32.24	32.23	+0.14	30	4749
09:44:39	32.23	32.24	32.23	+0.14	2	4719
09:44:29	32.23	32.24	32.23	+0.14	2	4717
09:44:15	32.23	32.24	32.23	+0.14	2	4715
09:44:05	32.23	32.24	32.23	+0.14	1	4713
09:44:04	32.23	32.24	32.23	+0.14	5	4712
09:44:03	32.23	32.24	32.23	+0.14	2	4707
09:43:39	32.22	32.24	32.22	+0.13	2	4705
09:43:35	32.22	32.23	32.23	+0.14	2	4703
09:43:27	32.23	32.24	32.23	+0.14	2	4701
09:43:16	32.23	32.24	32.23	+0.14	1	4699
09:43:03	32.22	32.24	32.22	+0.13	2	4698
09:43:00	32.22	32.24	32.24	+0.15	1	4696
09:42:51	32.22	32.24	32.22	+0.13	2	4695
09:42:38	32.23	32.24	32.23	+0.14	3	4693
09:42:30	32.23	32.24	32.23	+0.14	1	4690
09:42:27	32.22	32.24	32.22	+0.13	2	4689
09:42:21	32.22	32.23	32.23	+0.14	10	4687
09:42:15	32.22	32.24	32.22	+0.13	2	4677
09:41:51	32.22	32.24	32.22	+0.13	2	4675
09:41:39	32.22	32.24	32.22	+0.13	2	4673
09:41:39	32.22	32.23	32.23	+0.14	18	4671
09:41:38	32.23	32.24	32.23	+0.14	12	4653
09:41:31	32.23	32.24	32.23	+0.14	10	4641
09:41:15	32.23	32.24	32.23	+0.14	2	4631
09:41:03	32.23	32.24	32.23	+0.14	2	4629
09:40:39	32.23	32.24	32.23	+0.14	2	4627
09:40:27	32.23	32.24	32.23	+0.14	2	4625
09:40:14	32.22	32.24	32.22	+0.13	6	4623
09:40:12	32.22	32.23	32.23	+0.14	65	4617
09:40:03	32.22	32.23	32.22	+0.13	2	4552
09:40:01	32.22	32.23	32.22	+0.13	33	4550
09:39:51	32.22	32.23	32.22	+0.13	2	4517
09:39:51	32.22	32.23	32.22	+0.13	30	4515
09:39:45	32.22	32.23	32.22	+0.13	1	4485
09:39:27	32.22	32.23	32.22	+0.13	2	4484
09:39:20	32.22	32.23	32.22	+0.13	10	4482
09:39:19	32.22	32.23	32.23	+0.14	1	4472
09:39:15	32.22	32.23	32.22	+0.13	2	4471
09:39:11	32.22	32.23	32.22	+0.13	20	4469
09:39:07	32.22	32.23	32.22	+0.13	175	4449
09:39:03	32.22	32.23	32.22	+0.13	5	4274
09:38:51	32.22	32.23	32.22	+0.13	2	4269
09:38:51	32.22	32.23	32.23	+0.14	1	4267
09:38:48	32.22	32.23	32.22	+0.13	400	4266
09:38:39	32.21	32.23	32.21	+0.12	2	3866
09:38:34	32.21	32.22	32.22	+0.13	158	3864
09:38:34	32.22	32.23	32.22	+0.13	242	3706
09:38:26	32.22	32.23	32.22	+0.13	400	3464
09:38:15	32.21	32.23	32.21	+0.12	2	3064
09:38:03	32.22	32.23	32.22	+0.13	2	3062
09:37:51	32.22	32.23	32.22	+0.13	2	3060
09:37:42	32.21	32.22	32.22	+0.13	5	3058
09:37:42	32.21	32.22	32.22	+0.13	53	3053
09:37:39	32.21	32.22	32.21	+0.12	2	3000
09:37:27	32.21	32.22	32.21	+0.12	2	2998
09:37:15	32.21	32.22	32.21	+0.12	2	2996
09:37:03	32.21	32.22	32.21	+0.12	2	2994
09:36:51	32.21	32.22	32.21	+0.12	2	2992
09:36:44	32.20	32.21	32.21	+0.12	62	2990
09:36:40	32.20	32.21	32.20	+0.11	15	2928
09:36:39	32.20	32.21	32.20	+0.11	2	2913
09:36:35	32.20	32.21	32.21	+0.12	1	2911
09:36:28	32.20	32.21	32.20	+0.11	1	2910
09:36:27	32.20	32.21	32.20	+0.11	2	2909
09:36:15	32.20	32.21	32.20	+0.11	2	2907
09:36:08	32.20	32.21	32.20	+0.11	86	2905
09:36:03	32.20	32.21	32.20	+0.11	2	2819
09:35:52	32.20	32.21	32.20	+0.11	10	2817
09:35:51	32.20	32.21	32.20	+0.11	2	2807
09:35:46	32.20	32.21	32.20	+0.11	10	2805
09:35:39	32.20	32.21	32.20	+0.11	2	2795
09:35:27	32.20	32.21	32.20	+0.11	2	2793
09:35:15	32.20	32.21	32.20	+0.11	2	2791
09:35:03	32.20	32.21	32.20	+0.11	2	2789
09:35:01	32.20	32.21	32.21	+0.12	1	2787
09:34:51	32.20	32.21	32.20	+0.11	2	2786
09:34:39	32.20	32.21	32.20	+0.11	2	2784
09:34:34	32.19	32.21	32.19	+0.10	2	2782
09:34:33	32.19	32.20	32.20	+0.11	146	2780
09:34:29	32.19	32.20	32.19	+0.10	2	2634
09:34:27	32.19	32.20	32.19	+0.10	2	2632
09:34:15	32.19	32.20	32.19	+0.10	2	2630
09:34:12	32.19	32.20	32.20	+0.11	1	2628
09:34:09	32.19	32.20	32.19	+0.10	35	2627
09:34:03	32.19	32.20	32.19	+0.10	2	2592
09:33:51	32.19	32.20	32.19	+0.10	2	2590
09:33:49	32.19	32.20	32.19	+0.10	3	2588
09:33:39	32.19	32.20	32.19	+0.10	2	2585
09:33:29	32.18	32.19	32.19	+0.10	35	2583
09:33:27	32.18	32.19	32.18	+0.09	2	2548
09:33:16	32.18	32.19	32.18	+0.09	1	2546
09:33:15	32.18	32.19	32.18	+0.09	2	2545
09:33:03	32.18	32.19	32.18	+0.09	2	2543
09:32:57	32.18	32.19	32.18	+0.09	1	2541
09:32:57	32.18	32.19	32.18	+0.09	2	2540
09:32:51	32.18	32.19	32.18	+0.09	2	2538
09:32:41	32.18	32.19	32.18	+0.09	7	2536
09:32:39	32.18	32.19	32.18	+0.09	2	2529
09:32:27	32.18	32.19	32.18	+0.09	2	2527
09:32:22	32.18	32.19	32.18	+0.09	2	2525
09:32:15	32.18	32.19	32.18	+0.09	2	2523
09:32:03	32.18	32.19	32.18	+0.09	2	2521
09:32:00	32.18	32.19	32.18	+0.09	3	2519
09:31:51	32.18	32.19	32.18	+0.09	2	2516
09:31:39	32.18	32.20	32.18	+0.09	2	2514
09:31:27	32.18	32.20	32.18	+0.09	2	2512
09:31:25	32.18	32.20	32.18	+0.09	7	2510
09:31:15	32.19	32.20	32.18	+0.09	1	2503
09:31:15	32.19	32.20	32.19	+0.10	1	2502
09:31:03	32.19	32.20	32.19	+0.10	2	2501
09:30:10	32.17	32.20	32.17	+0.08	10	2499
09:30:10	32.17	32.20	32.20	+0.11	1	2489
09:30:10	32.17	32.20	32.17	+0.08	1	2488
09:30:00	32.17	32.19	32.19	+0.10	1	2487
09:30:00	32.17	32.19	32.19	+0.10	1	2486
09:29:18	32.18	32.20	32.18	+0.09	7	2485
09:28:51	32.18	32.20	32.18	+0.09	1	2478
09:28:29	32.20	32.21	32.20	+0.11	5	2477
09:27:24	32.21	32.22	32.21	+0.12	2	2472
09:27:05	32.22	32.23	32.22	+0.13	1	2470
09:26:44	32.22	32.23	32.22	+0.13	1	2469
09:26:25	32.21	32.22	32.22	+0.13	1	2468
09:25:36	32.22	32.23	32.22	+0.13	5	2467
09:24:31	32.23	32.24	32.23	+0.14	1	2462
09:24:27	32.21	32.23	32.23	+0.14	32	2461
09:23:32	32.22	32.23	32.23	+0.14	130	2429
09:23:03	32.23	32.24	32.23	+0.14	499	2299
09:22:03	32.23	32.24	32.23	+0.14	2	1800
09:21:59	32.23	32.24	32.23	+0.14	1	1798
09:21:52	32.23	32.24	32.23	+0.14	2	1797
09:21:41	32.23	32.25	32.23	+0.14	2	1795
09:21:31	32.24	32.25	32.25	+0.16	5	1793
09:21:31	32.24	32.25	32.25	+0.16	5	1788
09:21:30	32.24	32.25	32.24	+0.15	2	1783
09:21:19	32.24	32.25	32.24	+0.15	2	1781
09:20:24	32.24	32.25	32.24	+0.15	2	1779
09:20:14	32.24	32.25	32.24	+0.15	5	1777
09:20:13	32.24	32.25	32.24	+0.15	2	1772
09:20:02	32.24	32.25	32.24	+0.15	2	1770
09:20:02	32.24	32.25	32.24	+0.15	6	1768
09:19:58	32.24	32.25	32.24	+0.15	1	1762
09:19:51	32.24	32.25	32.24	+0.15	2	1761
09:18:47	32.24	32.25	32.25	+0.16	1	1759
09:17:22	32.25	32.26	32.25	+0.16	3	1758
09:17:20	32.25	32.26	32.25	+0.16	2	1755
09:17:13	32.25	32.26	32.25	+0.16	8	1753
09:17:09	32.25	32.26	32.25	+0.16	3	1745
09:16:59	32.25	32.26	32.25	+0.16	60	1742
09:16:56	32.25	32.26	32.25	+0.16	5	1682
09:16:55	32.25	32.26	32.25	+0.16	3	1677
09:16:54	32.25	32.26	32.25	+0.16	3	1674
09:16:18	32.25	32.26	32.25	+0.16	2	1671
09:16:03	32.25	32.26	32.25	+0.16	30	1669
09:16:02	32.25	32.26	32.25	+0.16	7	1639
09:15:49	32.25	32.26	32.25	+0.16	2	1632
09:15:38	32.25	32.26	32.25	+0.16	2	1630
09:15:28	32.25	32.27	32.25	+0.16	2	1628
09:15:16	32.26	32.27	32.25	+0.16	1	1626
09:15:16	32.26	32.27	32.26	+0.17	1	1625
09:15:05	32.26	32.27	32.26	+0.17	2	1624
09:15:04	32.26	32.27	32.26	+0.17	2	1622
09:14:49	32.27	32.28	32.27	+0.18	10	1620
09:14:47	32.27	32.28	32.27	+0.18	1	1610
09:14:45	32.27	32.28	32.27	+0.18	5	1609
09:14:42	32.27	32.28	32.27	+0.18	5	1604
09:14:36	32.27	32.28	32.27	+0.18	1	1599
09:14:36	32.27	32.28	32.27	+0.18	1	1598
09:14:35	32.27	32.28	32.27	+0.18	10	1597
09:14:32	32.27	32.28	32.27	+0.18	5	1587
09:14:30	32.27	32.28	32.27	+0.18	10	1582
09:14:26	32.27	32.28	32.27	+0.18	5	1572
09:14:23	32.27	32.28	32.27	+0.18	3	1567
09:14:18	32.26	32.27	32.27	+0.18	25	1564
09:14:06	32.26	32.27	32.26	+0.17	1	1539
09:13:46	32.26	32.27	32.26	+0.17	4	1538
09:13:45	32.26	32.27	32.26	+0.17	5	1534
09:13:14	32.27	32.28	32.27	+0.18	6	1529
09:13:11	32.27	32.28	32.27	+0.18	17	1523
09:13:04	32.27	32.28	32.27	+0.18	4	1506
09:12:42	32.27	32.28	32.27	+0.18	1	1502
09:11:51	32.27	32.28	32.28	+0.19	3	1501
09:11:40	32.27	32.28	32.27	+0.18	1	1498
09:11:16	32.27	32.28	32.27	+0.18	20	1497
09:10:35	32.28	32.29	32.28	+0.19	1	1477
09:10:34	32.28	32.29	32.28	+0.19	100	1476
09:10:32	32.28	32.29	32.28	+0.19	15	1376
09:10:20	32.28	32.29	32.28	+0.19	7	1361
09:10:18	32.28	32.29	32.28	+0.19	1	1354
09:10:14	32.28	32.29	32.28	+0.19	2	1353
09:10:12	32.28	32.29	32.28	+0.19	9	1351
09:10:07	32.28	32.29	32.28	+0.19	5	1342
09:10:05	32.28	32.29	32.28	+0.19	2	1337
09:10:02	32.27	32.28	32.28	+0.19	81	1335
09:09:57	32.27	32.28	32.27	+0.18	5	1254
09:09:54	32.27	32.28	32.27	+0.18	1	1249
09:09:48	32.27	32.28	32.27	+0.18	2	1248
09:09:41	32.27	32.28	32.27	+0.18	1	1246
09:08:34	32.27	32.28	32.27	+0.18	5	1245
09:08:20	32.27	32.28	32.27	+0.18	1	1240
09:08:14	32.26	32.27	32.27	+0.18	32	1239
09:08:03	32.26	32.27	32.26	+0.17	35	1207
09:08:02	32.26	32.27	32.26	+0.17	1	1172
09:07:22	32.26	32.27	32.26	+0.17	1	1171
09:06:18	32.27	32.28	32.27	+0.18	4	1170
09:06:15	32.27	32.28	32.27	+0.18	10	1166
09:06:14	32.26	32.27	32.27	+0.18	14	1156
09:06:08	32.26	32.27	32.26	+0.17	16	1142
09:05:23	32.25	32.26	32.25	+0.16	1	1126
09:05:18	32.25	32.26	32.25	+0.16	1	1125
09:05:02	32.25	32.26	32.25	+0.16	1	1124
09:05:02	32.24	32.25	32.25	+0.16	1	1123
09:04:50	32.25	32.26	32.25	+0.16	2	1122
09:04:50	32.25	32.26	32.25	+0.16	28	1120
09:04:09	32.25	32.26	32.25	+0.16	5	1092
09:04:06	32.25	32.26	32.25	+0.16	4	1087
09:03:58	32.25	32.26	32.25	+0.16	1	1083
09:02:54	32.25	32.26	32.26	+0.17	1	1082
09:02:47	32.24	32.25	32.25	+0.16	3	1081
09:02:47	32.24	32.26	32.26	+0.17	2	1078
09:02:46	32.24	32.26	32.26	+0.17	2	1076
09:02:38	32.24	32.26	32.26	+0.17	10	1074
09:02:20	32.24	32.26	32.26	+0.17	2	1064
09:02:15	32.21	32.25	32.25	+0.16	6	1062
09:02:11	32.18	32.24	32.24	+0.15	2	1056
09:02:09	32.17	32.18	32.18	+0.09	1	1054
09:02:09	32.17	32.18	32.18	+0.09	2	1053
09:02:09	32.17	32.23	32.23	+0.14	5	1051
09:02:08	32.17	32.20	32.22	+0.13	2	1046
09:02:08	32.17	32.20	32.21	+0.12	19	1044
09:02:08	32.17	32.20	32.20	+0.11	42	1025
09:02:08	32.17	32.19	32.19	+0.10	7	983
09:02:08	32.17	32.18	32.18	+0.09	10	976
09:02:08	--	--	32.18	+0.09	49	966

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

金士頓 Kingston DataTraveler 70 USB Type-C 128GB 隨身碟 (DT70/128GB)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Samsung Galaxy A56 5G (8G/256G)

家樂福10000元好禮即享券(餘額型)

羅技 ALTO KEYS K98M 機械式無線鍵盤

家樂福5075元好禮即享券(餘額型)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5串/箱)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

【享樂券】統一超商50元虛擬商品卡_電子憑證

獵人《貪婪之島精裝版》一卡通套組代銷

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

智慧顯示展友達攻光通訊衛星群...

LINE訂閱制第2階段會員福利上線...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧玉山金併三商壽案公平會通過
‧融程電3月營收成長逾13%登同期...
‧客戶提前拉貨友達、群創：上半...

加密貨幣

比特幣BTC	71322.53	2,463.15	3.58%
以太幣ETH	2207.92	100.14	4.75%
瑞波幣XRP	1.35	0.03	2.18%
比特幣現金BCH	442.73	7.58	1.74%
萊特幣LTC	54.29	0.75	1.40%
卡達幣ADA	0.251959	0.01	2.39%
波場幣TRX	0.317859	0.00	0.40%
恆星幣XLM	0.158008	0.00	1.49%

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。