最新三大法人賣超台股163.78億元熱門[公告] 尚凡*:公告本公司董事會授權董事長訂定115年第一季除息基準日

更新報價

大華優利高填息30 (00918) ETF 上市

33.89 ▲+0.02 +0.06% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	7,557	33.88	91	33.89	2	33.98	34.05	33.88	33.87

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	33.88	33.89	33.89	+0.02	20	7557
13:30:00	33.88	33.89	33.89	+0.02	106	7537
13:24:51	33.88	33.89	33.88	+0.01	1	7431
13:24:42	33.87	33.88	33.88	+0.01	1	7430
13:24:42	33.87	33.88	33.88	+0.01	1	7429
13:24:33	33.87	33.88	33.88	+0.01	2	7428
13:24:29	33.87	33.88	33.88	+0.01	1	7426
13:24:29	33.87	33.88	33.88	+0.01	2	7425
13:24:23	33.87	33.88	33.88	+0.01	1	7423
13:24:18	33.88	33.89	33.88	+0.01	3	7422
13:24:17	33.88	33.89	33.88	+0.01	1	7419
13:24:13	33.87	33.88	33.88	+0.01	2	7418
13:24:13	33.87	33.88	33.88	+0.01	1	7416
13:24:12	33.87	33.88	33.88	+0.01	1	7415
13:23:50	33.88	33.89	33.88	+0.01	122	7414
13:23:46	33.88	33.89	33.89	+0.02	15	7292
13:23:36	33.88	33.89	33.89	+0.02	1	7277
13:22:57	33.89	33.90	33.89	+0.02	25	7276
13:22:56	33.90	33.91	33.90	+0.03	1	7251
13:22:44	33.90	33.91	33.90	+0.03	1	7250
13:22:39	33.90	33.91	33.89	+0.02	3	7249
13:22:39	33.90	33.91	33.90	+0.03	11	7246
13:22:38	33.90	33.91	33.91	+0.04	1	7235
13:22:33	33.90	33.91	33.91	+0.04	1	7234
13:22:11	33.90	33.91	33.91	+0.04	1	7233
13:22:06	33.90	33.91	33.91	+0.04	1	7232
13:22:04	33.90	33.91	33.91	+0.04	2	7231
13:21:52	33.89	33.91	33.91	+0.04	1	7229
13:21:45	33.89	33.90	33.91	+0.04	90	7228
13:21:45	33.89	33.90	33.90	+0.03	10	7138
13:21:31	33.89	33.90	33.89	+0.02	2	7128
13:21:21	33.89	33.90	33.90	+0.03	2	7126
13:21:08	33.88	33.89	33.89	+0.02	1	7124
13:21:04	33.88	33.89	33.89	+0.02	1	7123
13:20:48	33.88	33.89	33.89	+0.02	1	7122
13:20:41	33.88	33.89	33.89	+0.02	1	7121
13:20:36	33.88	33.89	33.89	+0.02	8	7120
13:20:29	33.88	33.89	33.89	+0.02	1	7112
13:20:28	33.88	33.89	33.89	+0.02	2	7111
13:20:19	33.88	33.89	33.88	+0.01	1	7109
13:20:08	33.89	33.90	33.89	+0.02	2	7108
13:19:59	33.89	33.90	33.89	+0.02	37	7106
13:19:48	33.89	33.90	33.90	+0.03	2	7069
13:19:28	33.89	33.90	33.90	+0.03	4	7067
13:19:13	33.89	33.90	33.90	+0.03	10	7063
13:18:33	33.89	33.90	33.90	+0.03	1	7053
13:18:32	33.89	33.90	33.90	+0.03	1	7052
13:18:27	33.89	33.90	33.90	+0.03	1	7051
13:18:22	33.89	33.90	33.90	+0.03	5	7050
13:18:22	33.89	33.90	33.90	+0.03	1	7045
13:18:11	33.89	33.90	33.90	+0.03	1	7044
13:17:55	33.89	33.90	33.89	+0.02	9	7043
13:17:48	33.88	33.89	33.89	+0.02	1	7034
13:17:46	33.88	33.89	33.89	+0.02	1	7033
13:17:20	33.88	33.89	33.89	+0.02	1	7032
13:17:13	33.88	33.89	33.88	+0.01	10	7031
13:16:51	33.88	33.89	33.89	+0.02	1	7021
13:16:50	33.88	33.89	33.88	+0.01	1	7020
13:16:33	33.88	33.90	33.90	+0.03	1	7019
13:16:29	33.89	33.90	33.89	+0.02	11	7018
13:16:13	33.89	33.90	33.89	+0.02	1	7007
13:16:11	33.89	33.90	33.89	+0.02	2	7006
13:15:50	33.89	33.90	33.89	+0.02	1	7004
13:15:36	33.89	33.90	33.90	+0.03	1	7003
13:15:35	33.89	33.90	33.90	+0.03	2	7002
13:15:23	33.89	33.90	33.90	+0.03	2	7000
13:15:18	33.89	33.90	33.90	+0.03	6	6998
13:15:06	33.89	33.90	33.90	+0.03	2	6992
13:14:25	33.89	33.90	33.90	+0.03	10	6990
13:14:00	33.89	33.90	33.90	+0.03	1	6980
13:13:48	33.89	33.90	33.90	+0.03	1	6979
13:13:36	33.89	33.90	33.89	+0.02	1	6978
13:13:22	33.88	33.89	33.89	+0.02	9	6977
13:13:22	33.88	33.89	33.89	+0.02	1	6968
13:13:10	33.88	33.89	33.88	+0.01	40	6967
13:13:01	33.88	33.89	33.89	+0.02	2	6927
13:12:24	33.88	33.89	33.88	+0.01	13	6925
13:11:54	33.88	33.89	33.89	+0.02	1	6912
13:11:51	33.88	33.89	33.89	+0.02	2	6911
13:11:33	33.88	33.89	33.89	+0.02	3	6909
13:11:25	33.88	33.89	33.89	+0.02	3	6906
13:11:18	33.88	33.89	33.88	+0.01	1	6903
13:11:16	33.88	33.89	33.89	+0.02	1	6902
13:11:11	33.88	33.89	33.88	+0.01	1	6901
13:10:29	33.88	33.89	33.88	+0.01	4	6900
13:10:24	33.88	33.89	33.89	+0.02	1	6896
13:10:18	33.88	33.89	33.89	+0.02	12	6895
13:10:07	33.88	33.89	33.89	+0.02	5	6883
13:10:04	33.88	33.89	33.89	+0.02	1	6878
13:09:43	33.88	33.89	33.89	+0.02	5	6877
13:09:35	33.88	33.89	33.89	+0.02	1	6872
13:09:33	33.88	33.89	33.89	+0.02	1	6871
13:09:33	33.88	33.89	33.89	+0.02	2	6870
13:09:29	33.88	33.89	33.89	+0.02	5	6868
13:09:27	33.88	33.89	33.89	+0.02	2	6863
13:08:59	33.88	33.89	33.89	+0.02	1	6861
13:08:48	33.88	33.89	33.89	+0.02	1	6860
13:08:46	33.88	33.89	33.89	+0.02	1	6859
13:08:43	33.88	33.89	33.89	+0.02	1	6858
13:07:59	33.88	33.89	33.89	+0.02	2	6857
13:07:52	33.88	33.89	33.89	+0.02	10	6855
13:07:21	33.88	33.89	33.88	+0.01	1	6845
13:07:04	33.88	33.89	33.88	+0.01	1	6844
13:06:56	33.88	33.89	33.88	+0.01	5	6843
13:06:47	33.88	33.89	33.89	+0.02	5	6838
13:06:44	33.88	33.89	33.89	+0.02	3	6833
13:06:44	33.88	33.89	33.89	+0.02	30	6830
13:06:09	33.88	33.89	33.89	+0.02	1	6800
13:05:42	33.88	33.89	33.89	+0.02	2	6799
13:05:36	33.88	33.89	33.88	+0.01	3	6797
13:05:20	33.88	33.89	33.88	+0.01	1	6794
13:05:19	33.88	33.89	33.89	+0.02	1	6793
13:05:12	33.88	33.89	33.89	+0.02	1	6792
13:05:00	33.88	33.89	33.88	+0.01	30	6791
13:04:55	33.88	33.89	33.89	+0.02	6	6761
13:04:50	33.88	33.89	33.89	+0.02	5	6755
13:04:43	33.88	33.89	33.89	+0.02	3	6750
13:04:43	33.88	33.89	33.88	+0.01	1	6747
13:04:29	33.88	33.89	33.88	+0.01	1	6746
13:04:19	33.88	33.89	33.89	+0.02	1	6745
13:04:13	33.89	33.90	33.89	+0.02	6	6744
13:04:11	33.89	33.90	33.89	+0.02	3	6738
13:03:53	33.89	33.90	33.89	+0.02	1	6735
13:03:31	33.90	33.91	33.90	+0.03	1	6734
13:03:26	33.89	33.91	33.89	+0.02	1	6733
13:03:11	33.90	33.91	33.90	+0.03	1	6732
13:03:00	33.89	33.91	33.91	+0.04	4	6731
13:02:56	33.90	33.91	33.90	+0.03	79	6727
13:02:56	33.90	33.91	33.90	+0.03	36	6648
13:02:55	33.90	33.91	33.90	+0.03	53	6612
13:02:51	33.90	33.91	33.91	+0.04	8	6559
13:02:47	33.91	33.92	33.91	+0.04	25	6551
13:02:46	33.91	33.92	33.92	+0.05	5	6526
13:02:13	33.91	33.93	33.93	+0.06	1	6521
13:01:53	33.91	33.93	33.91	+0.04	6	6520
13:01:38	33.92	33.93	33.91	+0.04	179	6514
13:01:38	33.92	33.93	33.92	+0.05	1	6335
13:00:55	33.92	33.93	33.93	+0.06	1	6334
13:00:41	33.92	33.93	33.92	+0.05	5	6333
13:00:14	33.92	33.93	33.92	+0.05	6	6328
13:00:14	33.92	33.93	33.92	+0.05	10	6322
12:59:57	33.91	33.93	33.91	+0.04	1	6312
12:59:26	33.91	33.92	33.91	+0.04	1	6311
12:59:25	33.91	33.92	33.92	+0.05	6	6310
12:58:53	33.91	33.92	33.91	+0.04	5	6304
12:58:29	33.92	33.93	33.92	+0.05	2	6299
12:58:17	33.91	33.93	33.93	+0.06	1	6297
12:58:04	33.92	33.93	33.92	+0.05	1	6296
12:57:54	33.92	33.93	33.92	+0.05	19	6295
12:57:50	33.93	33.94	33.93	+0.06	1	6276
12:57:48	33.93	33.94	33.93	+0.06	7	6275
12:57:06	33.93	33.94	33.93	+0.06	1	6268
12:56:27	33.92	33.93	33.93	+0.06	1	6267
12:56:03	33.92	33.93	33.92	+0.05	18	6266
12:55:58	33.92	33.93	33.93	+0.06	1	6248
12:55:07	33.93	33.94	33.93	+0.06	59	6247
12:55:00	33.94	33.95	33.94	+0.07	2	6188
12:54:47	33.94	33.95	33.94	+0.07	10	6186
12:54:21	33.94	33.95	33.95	+0.08	1	6176
12:54:00	33.94	33.95	33.94	+0.07	1	6175
12:53:48	33.94	33.95	33.94	+0.07	1	6174
12:53:46	33.94	33.95	33.94	+0.07	5	6173
12:52:35	33.94	33.95	33.95	+0.08	1	6168
12:52:08	33.94	33.95	33.95	+0.08	2	6167
12:51:33	33.94	33.95	33.95	+0.08	1	6165
12:50:25	33.93	33.95	33.95	+0.08	1	6164
12:50:16	33.93	33.95	33.95	+0.08	1	6163
12:50:14	33.94	33.95	33.94	+0.07	2	6162
12:49:42	33.94	33.95	33.95	+0.08	1	6160
12:49:15	33.94	33.95	33.95	+0.08	1	6159
12:49:10	33.94	33.95	33.95	+0.08	1	6158
12:48:52	33.94	33.95	33.94	+0.07	1	6157
12:48:47	33.94	33.95	33.94	+0.07	14	6156
12:48:37	33.94	33.95	33.95	+0.08	4	6142
12:48:33	33.94	33.95	33.95	+0.08	1	6138
12:48:14	33.95	33.96	33.95	+0.08	1	6137
12:47:56	33.95	33.96	33.95	+0.08	1	6136
12:47:00	33.94	33.96	33.96	+0.09	1	6135
12:46:56	33.94	33.95	33.95	+0.08	1	6134
12:46:33	33.95	33.96	33.95	+0.08	1	6133
12:46:30	33.95	33.96	33.96	+0.09	1	6132
12:46:23	33.95	33.96	33.95	+0.08	20	6131
12:46:23	33.95	33.96	33.96	+0.09	1	6111
12:46:17	33.95	33.96	33.96	+0.09	1	6110
12:45:43	33.95	33.96	33.95	+0.08	1	6109
12:45:26	33.95	33.96	33.95	+0.08	1	6108
12:45:26	33.95	33.96	33.96	+0.09	2	6107
12:45:13	33.94	33.95	33.95	+0.08	1	6105
12:45:08	33.94	33.95	33.95	+0.08	1	6104
12:43:37	33.95	33.96	33.95	+0.08	4	6103
12:43:29	33.95	33.96	33.96	+0.09	1	6099
12:43:29	33.95	33.96	33.96	+0.09	6	6098
12:43:22	33.95	33.96	33.96	+0.09	1	6092
12:43:22	33.95	33.96	33.96	+0.09	2	6091
12:42:51	33.95	33.96	33.96	+0.09	1	6089
12:42:43	33.95	33.96	33.96	+0.09	2	6088
12:42:34	33.95	33.96	33.96	+0.09	1	6086
12:42:24	33.95	33.96	33.95	+0.08	1	6085
12:41:58	33.95	33.96	33.95	+0.08	1	6084
12:41:54	33.95	33.96	33.95	+0.08	1	6083
12:41:17	33.95	33.96	33.95	+0.08	1	6082
12:41:10	33.95	33.96	33.95	+0.08	1	6081
12:40:58	33.95	33.96	33.95	+0.08	1	6080
12:40:57	33.95	33.96	33.96	+0.09	3	6079
12:40:18	33.94	33.96	33.96	+0.09	1	6076
12:39:30	33.96	33.97	33.96	+0.09	3	6075
12:39:28	33.95	33.96	33.96	+0.09	4	6072
12:38:52	33.94	33.95	33.95	+0.08	3	6068
12:38:38	33.94	33.95	33.95	+0.08	1	6065
12:38:05	33.93	33.94	33.94	+0.07	1	6064
12:38:05	33.94	33.95	33.94	+0.07	3	6063
12:37:49	33.94	33.95	33.94	+0.07	5	6060
12:37:39	33.94	33.95	33.95	+0.08	5	6055
12:36:35	33.93	33.94	33.94	+0.07	1	6050
12:36:27	33.94	33.95	33.94	+0.07	1	6049
12:35:35	33.93	33.94	33.94	+0.07	1	6048
12:34:42	33.93	33.95	33.95	+0.08	1	6047
12:34:27	33.93	33.94	33.94	+0.07	1	6046
12:34:12	33.93	33.94	33.93	+0.06	3	6045
12:34:08	33.93	33.94	33.94	+0.07	2	6042
12:34:02	33.93	33.94	33.94	+0.07	10	6040
12:33:52	33.93	33.94	33.94	+0.07	1	6030
12:33:44	33.93	33.94	33.94	+0.07	1	6029
12:33:20	33.93	33.94	33.94	+0.07	1	6028
12:33:07	33.93	33.94	33.93	+0.06	1	6027
12:33:01	33.93	33.94	33.94	+0.07	1	6026
12:32:34	33.92	33.95	33.95	+0.08	1	6025
12:32:16	33.92	33.95	33.95	+0.08	10	6024
12:32:13	33.93	33.95	33.93	+0.06	74	6014
12:31:46	33.94	33.95	33.94	+0.07	1	5940
12:31:43	33.94	33.95	33.94	+0.07	1	5939
12:31:34	33.94	33.95	33.94	+0.07	1	5938
12:31:15	33.93	33.95	33.95	+0.08	4	5937
12:31:01	33.93	33.95	33.95	+0.08	3	5933
12:30:46	33.93	33.95	33.95	+0.08	1	5930
12:30:42	33.94	33.95	33.94	+0.07	16	5929
12:30:16	33.94	33.95	33.95	+0.08	1	5913
12:30:12	33.94	33.95	33.94	+0.07	3	5912
12:30:09	33.94	33.95	33.95	+0.08	3	5909
12:30:05	33.94	33.95	33.95	+0.08	1	5906
12:29:44	33.95	33.96	33.95	+0.08	2	5905
12:29:42	33.95	33.96	33.95	+0.08	27	5903
12:29:13	33.95	33.96	33.96	+0.09	1	5876
12:29:05	33.95	33.96	33.96	+0.09	1	5875
12:28:34	33.96	33.97	33.96	+0.09	7	5874
12:28:33	33.96	33.97	33.96	+0.09	12	5867
12:28:33	33.96	33.97	33.96	+0.09	17	5855
12:28:20	33.96	33.97	33.97	+0.10	1	5838
12:27:51	33.96	33.97	33.97	+0.10	5	5837
12:27:22	33.96	33.97	33.96	+0.09	7	5832
12:27:00	33.95	33.96	33.96	+0.09	8	5825
12:26:52	33.95	33.96	33.96	+0.09	2	5817
12:26:51	33.95	33.96	33.96	+0.09	1	5815
12:26:43	33.95	33.96	33.96	+0.09	1	5814
12:26:09	33.95	33.96	33.96	+0.09	1	5813
12:25:04	33.95	33.96	33.96	+0.09	1	5812
12:24:59	33.95	33.96	33.95	+0.08	5	5811
12:24:42	33.95	33.96	33.95	+0.08	3	5806
12:24:34	33.95	33.96	33.95	+0.08	1	5803
12:24:29	33.95	33.96	33.95	+0.08	1	5802
12:24:04	33.95	33.96	33.95	+0.08	1	5801
12:23:55	33.95	33.96	33.95	+0.08	1	5800
12:23:06	33.95	33.96	33.96	+0.09	1	5799
12:22:55	33.95	33.96	33.96	+0.09	1	5798
12:22:50	33.95	33.96	33.96	+0.09	1	5797
12:22:41	33.95	33.96	33.96	+0.09	8	5796
12:22:39	33.95	33.96	33.95	+0.08	1	5788
12:22:18	33.95	33.96	33.96	+0.09	1	5787
12:22:08	33.95	33.96	33.95	+0.08	1	5786
12:21:43	33.96	33.97	33.96	+0.09	5	5785
12:21:39	33.95	33.96	33.96	+0.09	15	5780
12:21:32	33.95	33.96	33.96	+0.09	1	5765
12:21:02	33.95	33.96	33.96	+0.09	2	5764
12:20:34	33.95	33.96	33.96	+0.09	1	5762
12:19:52	33.95	33.96	33.96	+0.09	1	5761
12:19:09	33.96	33.97	33.96	+0.09	41	5760
12:19:08	33.96	33.97	33.97	+0.10	1	5719
12:18:59	33.96	33.97	33.97	+0.10	1	5718
12:18:48	33.96	33.97	33.97	+0.10	1	5717
12:18:45	33.96	33.97	33.97	+0.10	2	5716
12:18:27	33.96	33.97	33.97	+0.10	1	5714
12:17:25	33.96	33.97	33.97	+0.10	1	5713
12:16:59	33.96	33.97	33.97	+0.10	2	5712
12:15:58	33.96	33.97	33.96	+0.09	1	5710
12:15:50	33.96	33.97	33.97	+0.10	1	5709
12:15:21	33.96	33.97	33.97	+0.10	1	5708
12:15:03	33.96	33.97	33.97	+0.10	1	5707
12:14:36	33.96	33.97	33.97	+0.10	1	5706
12:14:08	33.96	33.97	33.97	+0.10	1	5705
12:13:41	33.96	33.97	33.97	+0.10	5	5704
12:13:25	33.96	33.97	33.96	+0.09	1	5699
12:12:50	33.96	33.97	33.97	+0.10	2	5698
12:12:38	33.96	33.97	33.97	+0.10	1	5696
12:12:31	33.96	33.97	33.97	+0.10	20	5695
12:11:33	33.96	33.97	33.97	+0.10	20	5675
12:11:22	33.96	33.97	33.97	+0.10	36	5655
12:11:07	33.96	33.97	33.97	+0.10	1	5619
12:10:52	33.95	33.97	33.97	+0.10	1	5618
12:10:46	33.95	33.97	33.97	+0.10	1	5617
12:10:46	33.96	33.97	33.96	+0.09	1	5616
12:10:43	33.96	33.97	33.96	+0.09	1	5615
12:10:09	33.96	33.97	33.96	+0.09	1	5614
12:09:51	33.96	33.97	33.96	+0.09	6	5613
12:09:35	33.96	33.97	33.97	+0.10	1	5607
12:08:56	33.95	33.96	33.96	+0.09	2	5606
12:08:16	33.95	33.96	33.96	+0.09	1	5604
12:08:03	33.95	33.96	33.96	+0.09	2	5603
12:07:38	33.95	33.96	33.96	+0.09	1	5601
12:07:30	33.95	33.96	33.96	+0.09	1	5600
12:07:30	33.95	33.96	33.96	+0.09	1	5599
12:07:30	33.95	33.96	33.96	+0.09	1	5598
12:07:12	33.95	33.96	33.96	+0.09	1	5597
12:07:07	33.95	33.96	33.96	+0.09	5	5596
12:07:01	33.95	33.96	33.96	+0.09	1	5591
12:06:55	33.95	33.96	33.96	+0.09	1	5590
12:06:33	33.95	33.96	33.96	+0.09	1	5589
12:06:02	33.95	33.96	33.96	+0.09	1	5588
12:05:56	33.95	33.96	33.96	+0.09	1	5587
12:04:33	33.94	33.95	33.95	+0.08	1	5586
12:04:29	33.94	33.95	33.95	+0.08	1	5585
12:03:46	33.94	33.95	33.95	+0.08	1	5584
12:03:16	33.93	33.95	33.95	+0.08	2	5583
12:03:16	33.93	33.95	33.95	+0.08	1	5581
12:03:04	33.93	33.95	33.95	+0.08	1	5580
12:02:43	33.93	33.95	33.95	+0.08	1	5579
12:01:55	33.93	33.94	33.94	+0.07	2	5578
12:01:53	33.94	33.95	33.94	+0.07	100	5576
12:01:46	33.94	33.95	33.94	+0.07	1	5476
12:01:10	33.95	33.96	33.95	+0.08	56	5475
11:59:58	33.95	33.96	33.95	+0.08	4	5419
11:59:49	33.95	33.96	33.95	+0.08	1	5415
11:59:33	33.95	33.96	33.96	+0.09	2	5414
11:59:20	33.95	33.96	33.96	+0.09	1	5412
11:59:13	33.95	33.96	33.96	+0.09	1	5411
11:58:51	33.94	33.95	33.95	+0.08	3	5410
11:57:39	33.94	33.95	33.93	+0.06	10	5407
11:57:39	33.94	33.95	33.94	+0.07	10	5397
11:57:14	33.93	33.95	33.95	+0.08	1	5387
11:56:35	33.93	33.95	33.93	+0.06	1	5386
11:56:09	33.93	33.95	33.93	+0.06	2	5385
11:55:25	33.93	33.96	33.96	+0.09	1	5383
11:55:24	33.94	33.96	33.93	+0.06	20	5382
11:55:24	33.94	33.96	33.94	+0.07	5	5362
11:55:23	33.95	33.96	33.95	+0.08	10	5357
11:55:22	33.95	33.96	33.96	+0.09	1	5347
11:54:37	33.94	33.96	33.94	+0.07	11	5346
11:54:11	33.94	33.96	33.94	+0.07	1	5335
11:53:45	33.94	33.95	33.95	+0.08	2	5334
11:53:32	33.96	33.97	33.95	+0.08	37	5332
11:53:32	33.96	33.97	33.96	+0.09	35	5295
11:53:24	33.96	33.97	33.97	+0.10	2	5260
11:52:36	33.96	33.97	33.97	+0.10	30	5258
11:52:23	33.96	33.97	33.96	+0.09	1	5228
11:52:06	33.96	33.97	33.96	+0.09	3	5227
11:52:03	33.96	33.97	33.97	+0.10	3	5224
11:51:35	33.96	33.97	33.96	+0.09	5	5221
11:51:32	33.96	33.97	33.97	+0.10	1	5216
11:51:28	33.96	33.97	33.97	+0.10	1	5215
11:51:00	33.96	33.97	33.97	+0.10	9	5214
11:50:32	33.96	33.97	33.97	+0.10	4	5205
11:50:11	33.95	33.96	33.96	+0.09	1	5201
11:49:46	33.95	33.96	33.96	+0.09	1	5200
11:49:44	33.95	33.96	33.96	+0.09	1	5199
11:49:38	33.95	33.96	33.96	+0.09	1	5198
11:49:17	33.95	33.96	33.96	+0.09	1	5197
11:48:48	33.95	33.96	33.96	+0.09	3	5196
11:48:32	33.95	33.96	33.96	+0.09	25	5193
11:47:41	33.93	33.96	33.96	+0.09	1	5168
11:47:32	33.93	33.96	33.96	+0.09	1	5167
11:47:27	33.93	33.94	33.95	+0.08	9	5166
11:47:27	33.93	33.94	33.94	+0.07	1	5157
11:47:19	33.94	33.95	33.94	+0.07	19	5156
11:47:18	33.95	33.96	33.95	+0.08	2	5137
11:46:40	33.95	33.96	33.96	+0.09	1	5135
11:45:29	33.94	33.96	33.96	+0.09	1	5134
11:45:06	33.94	33.95	33.96	+0.09	1	5133
11:45:06	33.94	33.95	33.95	+0.08	2	5132
11:45:01	33.95	33.96	33.95	+0.08	8	5130
11:44:53	33.96	33.97	33.96	+0.09	5	5122
11:43:58	33.96	33.97	33.97	+0.10	1	5117
11:43:50	33.96	33.97	33.97	+0.10	1	5116
11:43:40	33.96	33.97	33.97	+0.10	1	5115
11:43:37	33.96	33.97	33.97	+0.10	1	5114
11:42:58	33.96	33.97	33.97	+0.10	1	5113
11:42:48	33.96	33.97	33.97	+0.10	1	5112
11:42:29	33.97	33.98	33.97	+0.10	4	5111
11:41:24	33.97	33.98	33.98	+0.11	1	5107
11:41:18	33.95	33.97	33.97	+0.10	1	5106
11:41:15	33.95	33.97	33.95	+0.08	1	5105
11:40:00	33.94	33.95	33.95	+0.08	1	5104
11:39:59	33.94	33.95	33.95	+0.08	1	5103
11:39:41	33.94	33.95	33.95	+0.08	1	5102
11:39:40	33.95	33.96	33.95	+0.08	12	5101
11:39:32	33.96	33.97	33.96	+0.09	54	5089
11:39:19	33.97	33.98	33.97	+0.10	4	5035
11:39:15	33.97	33.98	33.97	+0.10	1	5031
11:38:28	33.96	33.97	33.97	+0.10	9	5030
11:37:28	33.95	33.96	33.96	+0.09	1	5021
11:37:26	33.95	33.96	33.96	+0.09	3	5020
11:37:12	33.96	33.97	33.96	+0.09	4	5017
11:37:05	33.97	33.98	33.97	+0.10	1	5013
11:37:05	33.97	33.98	33.97	+0.10	9	5012
11:36:05	33.96	33.98	33.98	+0.11	10	5003
11:35:54	33.96	33.98	33.98	+0.11	18	4993
11:35:47	33.97	33.98	33.97	+0.10	1	4975
11:35:45	33.97	33.98	33.98	+0.11	1	4974
11:35:43	33.96	33.98	33.98	+0.11	1	4973
11:34:25	33.95	33.98	33.95	+0.08	1	4972
11:34:25	33.97	33.98	33.97	+0.10	9	4971
11:34:12	33.95	33.97	33.97	+0.10	6	4962
11:33:52	33.95	33.96	33.96	+0.09	3	4956
11:33:14	33.95	33.97	33.95	+0.08	4	4953
11:33:08	33.96	33.97	33.95	+0.08	13	4949
11:33:08	33.96	33.97	33.96	+0.09	1	4936
11:32:44	33.95	33.96	33.96	+0.09	1	4935
11:32:38	33.95	33.96	33.96	+0.09	5	4934
11:32:27	33.95	33.96	33.96	+0.09	3	4929
11:32:14	33.95	33.96	33.96	+0.09	1	4926
11:32:04	33.95	33.96	33.96	+0.09	20	4925
11:32:02	33.95	33.96	33.96	+0.09	1	4905
11:31:56	33.95	33.96	33.96	+0.09	1	4904
11:31:52	33.95	33.96	33.96	+0.09	1	4903
11:31:50	33.95	33.96	33.96	+0.09	1	4902
11:31:46	33.95	33.96	33.96	+0.09	13	4901
11:31:00	33.95	33.96	33.96	+0.09	1	4888
11:30:12	33.95	33.96	33.97	+0.10	6	4887
11:30:12	33.95	33.96	33.96	+0.09	2	4881
11:29:43	33.95	33.96	33.96	+0.09	1	4879
11:29:35	33.95	33.96	33.96	+0.09	1	4878
11:29:22	33.95	33.96	33.95	+0.08	2	4877
11:29:20	33.95	33.96	33.96	+0.09	1	4875
11:29:09	33.96	33.97	33.96	+0.09	6	4874
11:29:03	33.96	33.97	33.97	+0.10	1	4868
11:29:01	33.96	33.97	33.97	+0.10	2	4867
11:28:58	33.96	33.97	33.97	+0.10	1	4865
11:28:58	33.96	33.97	33.97	+0.10	1	4864
11:28:01	33.96	33.97	33.97	+0.10	1	4863
11:27:54	33.95	33.97	33.97	+0.10	1	4862
11:27:40	33.95	33.97	33.97	+0.10	1	4861
11:27:26	33.95	33.97	33.97	+0.10	60	4860
11:26:33	33.96	33.97	33.96	+0.09	16	4800
11:26:23	33.97	33.98	33.97	+0.10	2	4784
11:26:15	33.97	33.98	33.97	+0.10	1	4782
11:26:01	33.96	33.98	33.96	+0.09	1	4781
11:25:51	33.97	33.98	33.97	+0.10	12	4780
11:25:51	33.97	33.98	33.98	+0.11	5	4768
11:25:50	33.97	33.98	33.98	+0.11	1	4763
11:24:59	33.97	33.98	33.98	+0.11	3	4762
11:24:44	33.96	33.97	33.97	+0.10	1	4759
11:24:30	33.97	33.98	33.97	+0.10	20	4758
11:24:10	33.96	33.98	33.98	+0.11	1	4738
11:23:58	33.96	33.98	33.98	+0.11	1	4737
11:23:55	33.96	33.98	33.96	+0.09	3	4736
11:22:56	33.94	33.96	33.96	+0.09	2	4733
11:21:00	33.93	33.96	33.96	+0.09	1	4731
11:20:30	33.95	33.96	33.94	+0.07	5	4730
11:20:30	33.95	33.96	33.95	+0.08	71	4725
11:20:20	33.95	33.96	33.96	+0.09	1	4654
11:20:14	33.95	33.96	33.96	+0.09	1	4653
11:20:02	33.95	33.96	33.96	+0.09	1	4652
11:19:58	33.95	33.96	33.96	+0.09	5	4651
11:19:46	33.96	33.98	33.96	+0.09	42	4646
11:19:24	33.96	33.98	33.98	+0.11	2	4604
11:18:55	33.97	33.99	33.97	+0.10	10	4602
11:18:54	33.98	33.99	33.98	+0.11	1	4592
11:17:29	33.98	34.00	33.98	+0.11	34	4591
11:17:29	33.99	34.00	33.99	+0.12	2	4557
11:17:29	33.99	34.00	33.99	+0.12	8	4555
11:17:16	33.99	34.00	33.99	+0.12	1	4547
11:16:45	33.99	34.00	33.99	+0.12	73	4546
11:16:29	33.99	34.00	34.00	+0.13	1	4473
11:16:20	33.99	34.00	34.00	+0.13	30	4472
11:16:07	33.99	34.00	34.00	+0.13	10	4442
11:16:06	33.99	34.00	34.00	+0.13	1	4432
11:16:02	33.99	34.00	34.00	+0.13	1	4431
11:15:55	33.99	34.00	34.00	+0.13	1	4430
11:15:54	33.99	34.00	34.00	+0.13	2	4429
11:15:40	33.99	34.00	34.00	+0.13	1	4427
11:15:13	33.99	34.00	34.01	+0.14	2	4426
11:15:13	33.99	34.00	34.00	+0.13	6	4424
11:15:04	33.99	34.00	33.99	+0.12	1	4418
11:15:02	33.99	34.00	34.00	+0.13	1	4417
11:14:31	34.00	34.01	34.00	+0.13	11	4416
11:13:58	34.00	34.01	34.01	+0.14	1	4405
11:13:55	34.00	34.01	34.01	+0.14	20	4404
11:13:50	34.00	34.01	34.01	+0.14	40	4384
11:13:35	34.00	34.01	34.00	+0.13	1	4344
11:13:32	34.00	34.01	34.00	+0.13	3	4343
11:12:38	33.99	34.00	34.00	+0.13	1	4340
11:12:27	34.00	34.01	34.00	+0.13	8	4339
11:12:18	34.00	34.01	34.00	+0.13	1	4331
11:12:10	34.00	34.01	34.01	+0.14	1	4330
11:11:55	34.00	34.01	34.00	+0.13	45	4329
11:11:55	34.00	34.01	34.00	+0.13	1	4284
11:11:53	34.00	34.01	34.01	+0.14	3	4283
11:11:38	34.01	34.02	34.01	+0.14	1	4280
11:11:32	34.01	34.02	34.01	+0.14	1	4279
11:09:47	34.00	34.01	34.01	+0.14	4	4278
11:09:37	34.01	34.02	34.01	+0.14	35	4274
11:09:24	34.01	34.03	34.03	+0.16	2	4239
11:09:22	34.01	34.02	34.02	+0.15	5	4237
11:08:47	34.01	34.02	34.02	+0.15	1	4232
11:08:16	34.02	34.03	34.02	+0.15	5	4231
11:08:16	34.02	34.03	34.02	+0.15	12	4226
11:08:15	34.02	34.03	34.03	+0.16	1	4214
11:08:10	34.02	34.03	34.02	+0.15	8	4213
11:07:56	34.02	34.03	34.02	+0.15	5	4205
11:07:45	34.02	34.03	34.02	+0.15	1	4200
11:07:26	34.02	34.03	34.02	+0.15	2	4199
11:06:58	34.02	34.03	34.03	+0.16	1	4197
11:06:35	34.02	34.03	34.03	+0.16	2	4196
11:06:13	34.02	34.03	34.03	+0.16	5	4194
11:05:54	34.02	34.03	34.03	+0.16	5	4189
11:05:44	34.02	34.03	34.03	+0.16	5	4184
11:05:00	34.02	34.03	34.03	+0.16	1	4179
11:05:00	34.02	34.03	34.03	+0.16	1	4178
11:05:00	34.02	34.03	34.03	+0.16	1	4177
11:04:56	34.02	34.03	34.03	+0.16	1	4176
11:04:54	34.02	34.03	34.03	+0.16	3	4175
11:04:19	34.02	34.03	34.03	+0.16	1	4172
11:03:50	34.02	34.03	34.03	+0.16	3	4171
11:02:51	34.02	34.03	34.02	+0.15	1	4168
11:02:45	34.02	34.03	34.02	+0.15	1	4167
11:02:05	34.02	34.03	34.02	+0.15	4	4166
11:02:01	34.02	34.03	34.03	+0.16	1	4162
11:01:42	34.02	34.03	34.03	+0.16	2	4161
11:01:06	34.02	34.03	34.03	+0.16	1	4159
11:00:45	34.02	34.03	34.03	+0.16	1	4158
11:00:32	34.02	34.03	34.03	+0.16	3	4157
11:00:28	34.02	34.03	34.03	+0.16	1	4154
11:00:23	34.02	34.03	34.03	+0.16	1	4153
11:00:15	34.02	34.03	34.03	+0.16	8	4152
10:59:24	34.01	34.02	34.02	+0.15	2	4144
10:58:55	34.01	34.02	34.02	+0.15	6	4142
10:58:51	34.01	34.02	34.02	+0.15	3	4136
10:57:55	34.02	34.03	34.02	+0.15	7	4133
10:57:15	34.02	34.03	34.02	+0.15	1	4126
10:57:15	34.02	34.03	34.03	+0.16	1	4125
10:56:28	34.02	34.03	34.03	+0.16	1	4124
10:55:35	34.02	34.03	34.03	+0.16	1	4123
10:55:19	34.02	34.03	34.02	+0.15	1	4122
10:54:59	34.03	34.04	34.03	+0.16	3	4121
10:54:58	34.03	34.04	34.03	+0.16	3	4118
10:54:43	34.02	34.03	34.03	+0.16	2	4115
10:54:28	34.02	34.03	34.03	+0.16	1	4113
10:53:35	34.02	34.03	34.03	+0.16	1	4112
10:53:24	34.02	34.04	34.04	+0.17	1	4111
10:53:10	34.02	34.04	34.04	+0.17	2	4110
10:52:52	34.03	34.04	34.03	+0.16	1	4108
10:52:31	34.02	34.04	34.04	+0.17	1	4107
10:52:30	34.03	34.04	34.03	+0.16	28	4106
10:52:30	34.03	34.04	34.03	+0.16	1	4078
10:52:10	34.03	34.04	34.03	+0.16	3	4077
10:51:44	34.03	34.04	34.03	+0.16	2	4074
10:51:33	34.03	34.04	34.03	+0.16	20	4072
10:51:16	34.03	34.04	34.03	+0.16	5	4052
10:51:06	34.02	34.03	34.03	+0.16	8	4047
10:50:48	34.03	34.04	34.03	+0.16	1	4039
10:50:45	34.03	34.04	34.03	+0.16	2	4038
10:50:27	34.03	34.04	34.03	+0.16	1	4036
10:50:08	34.03	34.04	34.03	+0.16	1	4035
10:50:05	34.03	34.04	34.04	+0.17	3	4034
10:50:01	34.03	34.04	34.04	+0.17	1	4031
10:49:58	34.03	34.04	34.03	+0.16	1	4030
10:49:33	34.03	34.04	34.04	+0.17	1	4029
10:49:24	34.02	34.04	34.04	+0.17	2	4028
10:49:00	34.02	34.04	34.04	+0.17	1	4026
10:48:55	34.03	34.04	34.03	+0.16	2	4025
10:48:46	34.03	34.04	34.03	+0.16	1	4023
10:48:46	34.03	34.04	34.03	+0.16	1	4022
10:48:36	34.03	34.04	34.04	+0.17	1	4021
10:48:33	34.03	34.04	34.03	+0.16	2	4020
10:47:59	34.03	34.04	34.03	+0.16	2	4018
10:47:44	34.03	34.04	34.03	+0.16	1	4016
10:47:16	34.03	34.04	34.03	+0.16	4	4015
10:47:14	34.03	34.04	34.03	+0.16	1	4011
10:47:03	34.03	34.04	34.04	+0.17	2	4010
10:46:25	34.03	34.04	34.03	+0.16	1	4008
10:46:25	34.03	34.04	34.04	+0.17	1	4007
10:45:45	34.03	34.04	34.03	+0.16	1	4006
10:45:19	34.03	34.04	34.04	+0.17	8	4005
10:45:18	34.03	34.04	34.04	+0.17	1	3997
10:45:06	34.02	34.03	34.03	+0.16	2	3996
10:44:40	34.02	34.03	34.03	+0.16	1	3994
10:44:10	34.02	34.04	34.04	+0.17	1	3993
10:43:28	34.02	34.04	34.02	+0.15	2	3992
10:43:28	34.02	34.04	34.04	+0.17	1	3990
10:42:40	34.01	34.04	34.04	+0.17	5	3989
10:42:34	34.01	34.03	34.03	+0.16	1	3984
10:41:34	34.01	34.03	34.03	+0.16	20	3983
10:41:26	34.01	34.03	34.03	+0.16	1	3963
10:41:17	34.01	34.03	34.01	+0.14	1	3962
10:40:51	34.00	34.03	34.00	+0.13	2	3961
10:40:47	34.00	34.02	34.02	+0.15	11	3959
10:40:47	34.00	34.02	34.02	+0.15	13	3948
10:40:47	34.00	34.02	34.02	+0.15	10	3935
10:40:45	34.00	34.02	34.02	+0.15	1	3925
10:40:31	34.00	34.02	34.02	+0.15	1	3924
10:40:03	34.00	34.01	34.02	+0.15	1	3923
10:40:03	34.00	34.01	34.01	+0.14	1	3922
10:40:02	34.00	34.01	34.01	+0.14	1	3921
10:39:49	34.00	34.01	34.01	+0.14	1	3920
10:39:42	34.00	34.01	34.01	+0.14	5	3919
10:39:24	34.00	34.01	34.01	+0.14	2	3914
10:39:03	33.99	34.00	34.00	+0.13	4	3912
10:39:02	33.99	34.00	34.00	+0.13	4	3908
10:38:54	33.99	34.00	34.00	+0.13	11	3904
10:38:27	33.99	34.00	33.99	+0.12	1	3893
10:38:03	33.99	34.00	34.00	+0.13	1	3892
10:38:01	33.99	34.00	34.00	+0.13	2	3891
10:38:01	33.99	34.00	34.00	+0.13	1	3889
10:38:01	33.99	34.00	34.00	+0.13	1	3888
10:38:01	33.99	34.00	34.00	+0.13	1	3887
10:37:35	33.99	34.00	34.00	+0.13	1	3886
10:37:14	33.99	34.00	34.00	+0.13	9	3885
10:36:48	33.99	34.00	34.00	+0.13	1	3876
10:36:23	33.99	34.00	34.00	+0.13	3	3875
10:36:23	33.99	34.00	34.00	+0.13	5	3872
10:36:03	33.99	34.00	34.00	+0.13	3	3867
10:35:11	33.99	34.00	34.00	+0.13	12	3864
10:35:11	33.99	34.00	34.00	+0.13	18	3852
10:35:10	33.99	34.00	34.00	+0.13	2	3834
10:35:06	33.99	34.00	34.00	+0.13	40	3832
10:35:04	33.99	34.00	34.00	+0.13	66	3792
10:34:47	33.99	34.00	34.00	+0.13	2	3726
10:34:39	33.99	34.00	34.00	+0.13	1	3724
10:34:26	33.99	34.00	34.00	+0.13	1	3723
10:34:06	33.99	34.00	34.00	+0.13	1	3722
10:33:48	33.99	34.00	34.00	+0.13	5	3721
10:33:44	33.99	34.00	34.00	+0.13	1	3716
10:33:40	33.99	34.00	33.99	+0.12	4	3715
10:33:37	33.99	34.00	34.00	+0.13	1	3711
10:33:17	34.00	34.01	34.00	+0.13	57	3710
10:33:10	34.00	34.01	34.01	+0.14	1	3653
10:33:06	34.00	34.01	34.00	+0.13	5	3652
10:32:53	34.00	34.01	34.01	+0.14	1	3647
10:32:32	34.00	34.01	34.01	+0.14	1	3646
10:32:25	34.00	34.01	34.01	+0.14	2	3645
10:32:25	34.00	34.01	34.01	+0.14	1	3643
10:32:23	34.00	34.01	34.01	+0.14	1	3642
10:31:52	34.00	34.01	34.00	+0.13	1	3641
10:31:50	34.00	34.01	34.00	+0.13	1	3640
10:31:25	33.99	34.00	34.00	+0.13	2	3639
10:31:01	33.99	34.00	34.00	+0.13	6	3637
10:30:56	33.99	34.00	34.00	+0.13	3	3631
10:30:29	33.99	34.00	34.00	+0.13	1	3628
10:30:28	33.99	34.00	34.00	+0.13	1	3627
10:30:20	33.99	34.00	34.00	+0.13	8	3626
10:30:06	33.99	34.00	34.00	+0.13	1	3618
10:30:02	33.99	34.00	34.00	+0.13	9	3617
10:30:01	33.99	34.00	34.00	+0.13	2	3608
10:29:54	33.99	34.00	34.00	+0.13	1	3606
10:29:53	33.99	34.00	34.00	+0.13	1	3605
10:29:49	33.99	34.00	34.00	+0.13	5	3604
10:29:24	33.99	34.00	34.00	+0.13	2	3599
10:29:00	33.99	34.00	34.00	+0.13	5	3597
10:28:58	33.98	33.99	33.99	+0.12	3	3592
10:28:57	33.98	33.99	33.99	+0.12	1	3589
10:28:46	33.99	34.00	33.99	+0.12	2	3588
10:28:20	33.98	34.00	33.98	+0.11	1	3586
10:28:15	33.99	34.00	33.99	+0.12	1	3585
10:26:34	33.97	33.98	33.98	+0.11	1	3584
10:26:21	33.97	33.98	33.98	+0.11	22	3583
10:26:03	33.97	33.99	33.99	+0.12	1	3561
10:25:50	33.97	33.99	33.99	+0.12	1	3560
10:25:45	33.97	33.99	33.97	+0.10	9	3559
10:25:24	33.98	34.00	33.98	+0.11	15	3550
10:25:22	33.99	34.00	33.99	+0.12	1	3535
10:25:02	33.98	33.99	33.99	+0.12	1	3534
10:25:01	33.98	33.99	33.99	+0.12	1	3533
10:24:32	33.98	33.99	33.98	+0.11	4	3532
10:23:42	33.98	33.99	33.99	+0.12	2	3528
10:23:20	33.98	33.99	33.99	+0.12	1	3526
10:23:18	33.98	33.99	33.99	+0.12	4	3525
10:22:53	33.99	34.00	33.99	+0.12	1	3521
10:22:50	33.99	34.00	33.99	+0.12	1	3520
10:22:35	33.99	34.00	33.99	+0.12	1	3519
10:22:12	33.98	34.00	34.00	+0.13	1	3518
10:22:07	33.98	33.99	33.99	+0.12	3	3517
10:22:07	33.99	34.00	33.99	+0.12	2	3514
10:21:47	33.99	34.00	33.99	+0.12	11	3512
10:21:33	34.00	34.01	34.00	+0.13	6	3501
10:21:25	34.00	34.01	34.00	+0.13	2	3495
10:21:11	34.00	34.01	34.00	+0.13	5	3493
10:21:05	34.00	34.01	34.01	+0.14	2	3488
10:21:05	34.00	34.01	34.01	+0.14	1	3486
10:21:03	34.00	34.01	34.01	+0.14	1	3485
10:20:24	34.00	34.01	34.01	+0.14	1	3484
10:20:18	34.00	34.01	34.01	+0.14	1	3483
10:19:24	34.00	34.02	34.02	+0.15	2	3482
10:19:11	34.01	34.02	34.01	+0.14	2	3480
10:18:48	34.01	34.02	34.01	+0.14	3	3478
10:18:37	34.01	34.02	34.01	+0.14	3	3475
10:18:21	34.01	34.02	34.02	+0.15	1	3472
10:18:20	34.02	34.03	34.02	+0.15	6	3471
10:18:00	34.02	34.03	34.02	+0.15	1	3465
10:17:55	34.02	34.03	34.02	+0.15	1	3464
10:17:37	34.02	34.03	34.02	+0.15	2	3463
10:17:31	34.02	34.03	34.02	+0.15	1	3461
10:17:29	34.02	34.03	34.03	+0.16	5	3460
10:17:10	34.02	34.03	34.03	+0.16	1	3455
10:17:02	34.02	34.03	34.03	+0.16	1	3454
10:17:01	34.03	34.04	34.03	+0.16	1	3453
10:17:00	34.03	34.04	34.04	+0.17	1	3452
10:17:00	34.03	34.04	34.04	+0.17	1	3451
10:16:53	34.02	34.03	34.03	+0.16	2	3450
10:16:41	34.01	34.02	34.02	+0.15	1	3448
10:16:24	34.01	34.02	34.02	+0.15	2	3447
10:16:19	34.00	34.01	34.01	+0.14	1	3445
10:16:01	34.00	34.01	34.01	+0.14	1	3444
10:15:43	34.00	34.02	34.00	+0.13	1	3443
10:15:34	34.00	34.03	34.00	+0.13	1	3442
10:15:18	34.00	34.01	34.02	+0.15	7	3441
10:15:18	34.00	34.01	34.01	+0.14	1	3434
10:15:13	34.00	34.01	34.01	+0.14	1	3433
10:15:02	34.00	34.01	34.01	+0.14	1	3432
10:14:53	34.01	34.02	34.01	+0.14	1	3431
10:14:47	33.98	34.01	34.01	+0.14	1	3430
10:14:41	33.98	34.00	34.00	+0.13	1	3429
10:14:39	33.98	34.00	34.00	+0.13	6	3428
10:14:39	33.98	34.00	34.00	+0.13	4	3422
10:14:39	33.98	34.00	34.00	+0.13	5	3418
10:14:37	33.98	34.00	34.00	+0.13	1	3413
10:14:36	33.98	34.00	34.00	+0.13	2	3412
10:14:30	33.98	34.00	34.00	+0.13	1	3410
10:14:20	33.97	33.98	33.98	+0.11	4	3409
10:14:06	33.96	33.97	33.97	+0.10	1	3405
10:14:03	33.96	33.97	33.96	+0.09	1	3404
10:13:45	33.95	33.96	33.96	+0.09	3	3403
10:13:45	33.95	33.96	33.96	+0.09	4	3400
10:13:43	33.95	33.96	33.96	+0.09	28	3396
10:13:34	33.94	33.96	33.96	+0.09	1	3368
10:13:33	33.95	33.96	33.95	+0.08	1	3367
10:13:18	33.95	33.96	33.96	+0.09	6	3366
10:13:16	33.95	33.96	33.96	+0.09	2	3360
10:13:16	33.95	33.96	33.95	+0.08	10	3358
10:13:13	33.94	33.95	33.95	+0.08	1	3348
10:12:37	33.93	33.94	33.94	+0.07	1	3347
10:12:29	33.93	33.94	33.94	+0.07	5	3346
10:12:17	33.95	33.96	33.93	+0.06	8	3341
10:12:17	33.95	33.96	33.95	+0.08	1	3333
10:12:08	33.93	33.95	33.95	+0.08	4	3332
10:12:07	33.93	33.95	33.95	+0.08	7	3328
10:12:07	33.93	33.95	33.95	+0.08	13	3321
10:12:06	33.92	33.94	33.94	+0.07	7	3308
10:12:06	33.92	33.94	33.94	+0.07	7	3301
10:11:40	33.92	33.94	33.94	+0.07	3	3294
10:11:40	33.92	33.93	33.93	+0.06	17	3291
10:11:40	33.92	33.93	33.93	+0.06	7	3274
10:11:35	33.91	33.93	33.93	+0.06	7	3267
10:11:35	33.91	33.93	33.93	+0.06	16	3260
10:10:44	33.90	33.92	33.92	+0.05	2	3244
10:10:41	33.90	33.92	33.92	+0.05	1	3242
10:10:20	33.90	33.92	33.92	+0.05	2	3241
10:10:13	33.90	33.92	33.92	+0.05	1	3239
10:10:01	33.90	33.92	33.92	+0.05	1	3238
10:10:01	33.91	33.92	33.91	+0.04	1	3237
10:09:55	33.90	33.91	33.91	+0.04	1	3236
10:09:49	33.91	33.92	33.91	+0.04	1	3235
10:09:46	33.91	33.92	33.91	+0.04	1	3234
10:09:32	33.91	33.92	33.91	+0.04	1	3233
10:09:30	33.91	33.92	33.91	+0.04	1	3232
10:09:30	33.91	33.92	33.91	+0.04	1	3231
10:09:24	33.90	33.91	33.91	+0.04	2	3230
10:09:18	33.90	33.91	33.91	+0.04	1	3228
10:09:10	33.90	33.91	33.91	+0.04	1	3227
10:09:10	33.90	33.91	33.90	+0.03	1	3226
10:08:57	33.90	33.91	33.91	+0.04	1	3225
10:08:46	33.91	33.93	33.91	+0.04	4	3224
10:08:33	33.91	33.93	33.91	+0.04	2	3220
10:08:05	33.91	33.92	33.91	+0.04	5	3218
10:08:01	33.91	33.92	33.91	+0.04	1	3213
10:07:41	33.91	33.92	33.92	+0.05	2	3212
10:07:31	33.91	33.93	33.91	+0.04	3	3210
10:07:31	33.92	33.93	33.92	+0.05	1	3207
10:07:24	33.91	33.92	33.92	+0.05	2	3206
10:07:18	33.91	33.92	33.92	+0.05	1	3204
10:07:05	33.91	33.93	33.93	+0.06	1	3203
10:07:04	33.92	33.93	33.92	+0.05	15	3202
10:07:03	33.92	33.93	33.93	+0.06	3	3187
10:06:56	33.92	33.93	33.93	+0.06	10	3184
10:06:51	33.92	33.93	33.92	+0.05	10	3174
10:06:51	33.92	33.93	33.93	+0.06	2	3164
10:06:49	33.92	33.93	33.93	+0.06	1	3162
10:06:21	33.92	33.93	33.93	+0.06	1	3161
10:06:16	33.92	33.93	33.93	+0.06	3	3160
10:06:16	33.92	33.93	33.93	+0.06	4	3157
10:06:09	33.92	33.93	33.93	+0.06	1	3153
10:05:56	33.92	33.93	33.93	+0.06	1	3152
10:05:51	33.92	33.93	33.93	+0.06	1	3151
10:05:45	33.92	33.93	33.93	+0.06	1	3150
10:05:45	33.92	33.93	33.93	+0.06	10	3149
10:05:41	33.92	33.93	33.93	+0.06	2	3139
10:05:40	33.92	33.93	33.93	+0.06	1	3137
10:05:22	33.92	33.93	33.93	+0.06	1	3136
10:05:20	33.92	33.93	33.93	+0.06	3	3135
10:05:02	33.92	33.93	33.93	+0.06	2	3132
10:05:00	33.92	33.93	33.93	+0.06	2	3130
10:05:00	33.92	33.93	33.92	+0.05	2	3128
10:04:52	33.92	33.93	33.93	+0.06	1	3126
10:04:38	33.91	33.92	33.92	+0.05	4	3125
10:04:38	33.91	33.92	33.92	+0.05	9	3121
10:04:38	33.91	33.92	33.92	+0.05	1	3112
10:04:30	33.91	33.92	33.92	+0.05	1	3111
10:04:30	33.91	33.92	33.91	+0.04	1	3110
10:04:29	33.91	33.92	33.92	+0.05	2	3109
10:04:09	33.92	33.93	33.92	+0.05	2	3107
10:04:01	33.91	33.93	33.93	+0.06	2	3105
10:03:52	33.91	33.92	33.92	+0.05	3	3103
10:03:38	33.91	33.92	33.92	+0.05	1	3100
10:03:21	33.91	33.92	33.91	+0.04	6	3099
10:03:18	33.92	33.93	33.92	+0.05	9	3093
10:03:05	33.92	33.93	33.93	+0.06	3	3084
10:03:03	33.92	33.93	33.93	+0.06	1	3081
10:02:58	33.92	33.93	33.93	+0.06	1	3080
10:02:30	33.92	33.93	33.93	+0.06	1	3079
10:02:30	33.92	33.93	33.93	+0.06	1	3078
10:02:30	33.92	33.93	33.93	+0.06	1	3077
10:02:23	33.91	33.92	33.90	+0.03	21	3076
10:02:23	33.91	33.92	33.91	+0.04	16	3055
10:02:07	33.92	33.93	33.92	+0.05	3	3039
10:02:04	33.92	33.93	33.92	+0.05	6	3036
10:01:35	33.93	33.94	33.93	+0.06	6	3030
10:01:31	33.93	33.94	33.93	+0.06	4	3024
10:01:28	33.93	33.94	33.94	+0.07	2	3020
10:01:27	33.93	33.94	33.94	+0.07	3	3018
10:01:27	33.93	33.94	33.94	+0.07	2	3015
10:01:26	33.93	33.94	33.94	+0.07	1	3013
10:01:12	33.92	33.94	33.94	+0.07	3	3012
10:01:11	33.92	33.93	33.93	+0.06	1	3009
10:01:02	33.92	33.94	33.92	+0.05	1	3008
10:01:00	33.92	33.94	33.94	+0.07	2	3007
10:00:52	33.91	33.94	33.91	+0.04	2	3005
10:00:51	33.91	33.92	33.92	+0.05	2	3003
10:00:50	33.90	33.92	33.92	+0.05	2	3001
10:00:45	33.90	33.92	33.92	+0.05	1	2999
10:00:37	33.91	33.92	33.91	+0.04	1	2998
10:00:18	33.90	33.92	33.92	+0.05	8	2997
10:00:04	33.90	33.91	33.91	+0.04	1	2989
10:00:02	33.91	33.94	33.91	+0.04	3	2988
10:00:01	33.93	33.94	33.92	+0.05	78	2985
10:00:01	33.93	33.94	33.93	+0.06	2	2907
09:59:50	33.92	33.93	33.92	+0.05	2	2905
09:59:49	33.93	33.94	33.93	+0.06	13	2903
09:59:37	33.93	33.94	33.93	+0.06	10	2890
09:59:35	33.93	33.94	33.94	+0.07	1	2880
09:59:34	33.93	33.94	33.93	+0.06	4	2879
09:59:33	33.93	33.94	33.93	+0.06	1	2875
09:59:26	33.94	33.95	33.94	+0.07	2	2874
09:59:24	33.94	33.95	33.95	+0.08	2	2872
09:59:07	33.94	33.95	33.94	+0.07	1	2870
09:59:07	33.94	33.95	33.95	+0.08	1	2869
09:58:56	33.94	33.95	33.94	+0.07	4	2868
09:58:51	33.94	33.95	33.95	+0.08	2	2864
09:58:39	33.94	33.96	33.96	+0.09	1	2862
09:58:31	33.95	33.96	33.95	+0.08	52	2861
09:58:26	33.96	33.97	33.96	+0.09	16	2809
09:58:26	33.96	33.97	33.96	+0.09	8	2793
09:58:25	33.96	33.97	33.96	+0.09	10	2785
09:58:25	33.96	33.97	33.96	+0.09	1	2775
09:58:25	33.96	33.97	33.96	+0.09	1	2774
09:58:21	33.97	33.99	33.97	+0.10	10	2773
09:58:21	33.97	33.99	33.97	+0.10	4	2763
09:58:07	33.98	33.99	33.98	+0.11	2	2759
09:58:00	33.97	33.98	33.98	+0.11	2	2757
09:57:53	33.98	33.99	33.98	+0.11	2	2755
09:57:51	33.97	33.99	33.97	+0.10	2	2753
09:57:42	33.98	33.99	33.98	+0.11	1	2751
09:57:31	33.98	33.99	33.98	+0.11	2	2750
09:57:30	33.97	33.99	33.99	+0.12	1	2748
09:57:19	33.98	33.99	33.98	+0.11	10	2747
09:57:19	33.98	33.99	33.98	+0.11	15	2737
09:57:05	33.99	34.01	33.99	+0.12	21	2722
09:56:51	34.00	34.01	34.00	+0.13	92	2701
09:56:16	34.00	34.01	34.01	+0.14	5	2609
09:56:03	34.00	34.01	34.00	+0.13	2	2604
09:55:56	34.00	34.01	34.01	+0.14	2	2602
09:55:49	34.00	34.01	34.01	+0.14	2	2600
09:55:49	34.00	34.01	34.01	+0.14	2	2598
09:55:39	34.00	34.01	34.01	+0.14	1	2596
09:55:16	34.00	34.02	34.02	+0.15	1	2595
09:55:10	34.01	34.03	34.01	+0.14	7	2594
09:54:58	34.02	34.03	34.02	+0.15	8	2587
09:54:47	34.02	34.03	34.03	+0.16	2	2579
09:54:41	34.02	34.03	34.03	+0.16	4	2577
09:54:34	34.03	34.04	34.03	+0.16	6	2573
09:54:34	34.02	34.03	34.03	+0.16	4	2567
09:54:12	34.03	34.04	34.03	+0.16	3	2563
09:54:04	34.02	34.04	34.02	+0.15	2	2560
09:53:35	34.02	34.03	34.03	+0.16	1	2558
09:53:23	34.03	34.04	34.03	+0.16	9	2557
09:52:44	34.03	34.04	34.04	+0.17	1	2548
09:52:19	34.03	34.04	34.04	+0.17	10	2547
09:51:53	34.03	34.04	34.04	+0.17	3	2537
09:51:50	34.03	34.04	34.04	+0.17	5	2534
09:51:40	34.03	34.04	34.04	+0.17	5	2529
09:51:00	34.02	34.04	34.04	+0.17	1	2524
09:49:57	34.02	34.04	34.02	+0.15	22	2523
09:49:49	34.03	34.04	34.03	+0.16	15	2501
09:49:39	34.03	34.04	34.04	+0.17	1	2486
09:49:35	34.03	34.04	34.04	+0.17	1	2485
09:49:24	34.03	34.04	34.04	+0.17	2	2484
09:49:13	34.03	34.04	34.03	+0.16	1	2482
09:49:03	34.02	34.04	34.02	+0.15	3	2481
09:48:57	34.02	34.03	34.03	+0.16	1	2478
09:48:45	34.03	34.04	34.03	+0.16	10	2477
09:48:32	34.04	34.05	34.04	+0.17	4	2467
09:48:28	34.04	34.05	34.04	+0.17	10	2463
09:48:27	34.04	34.05	34.05	+0.18	1	2453
09:48:26	34.04	34.05	34.05	+0.18	2	2452
09:48:21	34.04	34.05	34.04	+0.17	3	2450
09:48:20	34.04	34.05	34.04	+0.17	10	2447
09:47:59	34.04	34.05	34.04	+0.17	1	2437
09:47:50	34.04	34.05	34.04	+0.17	1	2436
09:47:44	34.04	34.05	34.05	+0.18	2	2435
09:47:29	34.04	34.05	34.05	+0.18	1	2433
09:47:09	34.04	34.05	34.05	+0.18	1	2432
09:47:04	34.04	34.05	34.04	+0.17	23	2431
09:46:52	34.04	34.05	34.04	+0.17	2	2408
09:46:35	34.04	34.05	34.05	+0.18	12	2406
09:46:14	34.04	34.05	34.05	+0.18	2	2394
09:46:01	34.04	34.05	34.05	+0.18	4	2392
09:45:56	34.04	34.05	34.04	+0.17	1	2388
09:45:55	34.04	34.05	34.04	+0.17	3	2387
09:45:43	34.04	34.05	34.05	+0.18	1	2384
09:45:38	34.04	34.05	34.05	+0.18	1	2383
09:45:33	34.04	34.05	34.04	+0.17	10	2382
09:45:30	34.04	34.05	34.04	+0.17	1	2372
09:45:29	34.04	34.05	34.05	+0.18	1	2371
09:45:24	34.04	34.05	34.05	+0.18	1	2370
09:45:21	34.04	34.05	34.05	+0.18	3	2369
09:45:21	34.04	34.05	34.05	+0.18	8	2366
09:45:11	34.04	34.05	34.04	+0.17	10	2358
09:45:00	34.04	34.05	34.05	+0.18	1	2348
09:45:00	34.04	34.05	34.05	+0.18	1	2347
09:44:55	34.04	34.05	34.04	+0.17	1	2346
09:44:28	34.04	34.05	34.04	+0.17	1	2345
09:43:39	34.03	34.05	34.03	+0.16	2	2344
09:43:38	34.03	34.04	34.05	+0.18	9	2342
09:43:38	34.03	34.04	34.04	+0.17	1	2333
09:43:18	34.03	34.05	34.05	+0.18	1	2332
09:43:18	34.04	34.05	34.03	+0.16	2	2331
09:43:18	34.04	34.05	34.04	+0.17	4	2329
09:43:17	34.04	34.05	34.04	+0.17	2	2325
09:42:51	34.03	34.04	34.04	+0.17	1	2323
09:42:45	34.02	34.04	34.04	+0.17	4	2322
09:42:32	34.02	34.04	34.02	+0.15	2	2318
09:42:28	34.02	34.04	34.04	+0.17	5	2316
09:42:21	34.02	34.03	34.04	+0.17	8	2311
09:42:21	34.02	34.03	34.03	+0.16	12	2303
09:42:18	34.01	34.03	34.03	+0.16	20	2291
09:42:18	34.01	34.03	34.03	+0.16	24	2271
09:42:13	34.01	34.03	34.03	+0.16	10	2247
09:42:05	34.01	34.03	34.03	+0.16	1	2237
09:41:54	34.00	34.03	34.03	+0.16	1	2236
09:41:47	34.00	34.03	34.03	+0.16	1	2235
09:41:39	34.00	34.03	34.03	+0.16	1	2234
09:41:11	34.00	34.02	34.02	+0.15	14	2233
09:41:10	34.00	34.02	34.02	+0.15	12	2219
09:41:10	34.00	34.02	34.02	+0.15	11	2207
09:41:08	34.00	34.01	34.01	+0.14	8	2196
09:40:55	34.00	34.02	34.02	+0.15	2	2188
09:40:40	34.00	34.02	34.02	+0.15	1	2186
09:40:39	34.00	34.01	34.01	+0.14	23	2185
09:40:38	34.00	34.01	34.01	+0.14	18	2162
09:40:09	33.99	34.00	34.00	+0.13	4	2144
09:40:02	33.99	34.00	34.00	+0.13	5	2140
09:39:48	33.99	34.00	34.00	+0.13	1	2135
09:39:27	33.99	34.00	34.00	+0.13	1	2134
09:39:25	34.00	34.01	34.00	+0.13	2	2133
09:39:24	34.00	34.01	34.00	+0.13	1	2131
09:39:24	34.00	34.01	34.01	+0.14	2	2130
09:38:33	33.99	34.00	34.00	+0.13	1	2128
09:38:21	33.99	34.00	34.00	+0.13	8	2127
09:38:20	33.99	34.00	34.00	+0.13	13	2119
09:38:20	33.99	34.00	34.00	+0.13	9	2106
09:37:59	33.98	33.99	33.99	+0.12	4	2097
09:37:59	33.98	33.99	33.99	+0.12	3	2093
09:37:58	33.98	33.99	33.99	+0.12	10	2090
09:37:58	33.98	33.99	33.99	+0.12	2	2080
09:37:58	33.98	33.99	33.99	+0.12	10	2078
09:37:52	33.98	33.99	33.99	+0.12	1	2068
09:37:08	33.97	33.98	33.98	+0.11	3	2067
09:37:04	33.97	33.98	33.98	+0.11	1	2064
09:37:04	33.97	33.98	33.98	+0.11	1	2063
09:36:54	33.97	33.98	33.98	+0.11	1	2062
09:36:33	33.96	33.97	33.98	+0.11	6	2061
09:36:33	33.96	33.97	33.97	+0.10	1	2055
09:36:19	33.96	33.97	33.97	+0.10	1	2054
09:35:57	33.96	33.97	33.97	+0.10	1	2053
09:35:56	33.96	33.97	33.96	+0.09	13	2052
09:35:46	33.96	33.97	33.97	+0.10	1	2039
09:35:37	33.96	33.97	33.97	+0.10	1	2038
09:35:26	33.96	33.97	33.97	+0.10	1	2037
09:35:19	33.97	33.98	33.97	+0.10	1	2036
09:35:06	33.96	33.97	33.97	+0.10	1	2035
09:35:06	33.97	33.99	33.97	+0.10	1	2034
09:34:50	33.96	33.97	33.97	+0.10	5	2033
09:34:46	33.96	33.97	33.97	+0.10	1	2028
09:34:41	33.96	33.97	33.97	+0.10	2	2027
09:34:39	33.96	33.97	33.97	+0.10	1	2025
09:33:56	33.97	33.99	33.96	+0.09	9	2024
09:33:56	33.97	33.99	33.97	+0.10	4	2015
09:33:56	33.97	33.99	33.99	+0.12	1	2011
09:33:14	33.97	33.99	33.97	+0.10	19	2010
09:33:08	33.98	33.99	33.98	+0.11	1	1991
09:33:02	33.98	33.99	33.98	+0.11	18	1990
09:32:50	33.98	34.00	34.00	+0.13	10	1972
09:32:50	33.99	34.00	33.98	+0.11	2	1962
09:32:50	33.99	34.00	33.99	+0.12	2	1960
09:32:37	33.99	34.00	33.99	+0.12	2	1958
09:32:37	33.98	33.99	33.99	+0.12	2	1956
09:32:00	33.99	34.00	33.99	+0.12	1	1954
09:31:46	33.98	33.99	33.99	+0.12	1	1953
09:30:59	33.98	33.99	33.99	+0.12	1	1952
09:30:55	34.00	34.01	34.00	+0.13	1	1951
09:30:42	33.98	34.00	34.00	+0.13	8	1950
09:30:29	33.97	34.00	34.00	+0.13	1	1942
09:30:27	33.97	34.00	34.00	+0.13	1	1941
09:30:25	33.98	34.00	33.98	+0.11	2	1940
09:30:22	33.98	34.00	33.98	+0.11	22	1938
09:30:22	33.99	34.00	33.99	+0.12	7	1916
09:30:03	33.99	34.01	34.01	+0.14	1	1909
09:30:00	33.99	34.01	34.01	+0.14	1	1908
09:29:41	33.98	33.99	33.99	+0.12	1	1907
09:29:38	33.98	33.99	33.99	+0.12	1	1906
09:29:34	33.98	33.99	33.99	+0.12	3	1905
09:29:24	33.98	33.99	33.99	+0.12	2	1902
09:29:23	33.98	33.99	33.98	+0.11	6	1900
09:29:21	33.98	33.99	33.99	+0.12	1	1894
09:29:14	33.98	33.99	33.99	+0.12	1	1893
09:29:03	33.98	33.99	33.99	+0.12	1	1892
09:28:57	33.98	33.99	33.99	+0.12	1	1891
09:28:50	34.00	34.01	33.99	+0.12	2	1890
09:28:50	34.00	34.01	34.00	+0.13	70	1888
09:28:40	34.01	34.02	34.01	+0.14	5	1818
09:28:35	34.01	34.02	34.01	+0.14	3	1813
09:28:29	34.01	34.02	34.01	+0.14	2	1810
09:28:17	34.01	34.02	34.01	+0.14	10	1808
09:28:16	34.01	34.02	34.01	+0.14	2	1798
09:28:12	34.00	34.01	34.01	+0.14	3	1796
09:27:55	34.00	34.02	34.02	+0.15	1	1793
09:27:47	34.00	34.02	34.02	+0.15	5	1792
09:27:37	34.02	34.03	34.02	+0.15	5	1787
09:27:35	34.02	34.03	34.02	+0.15	10	1782
09:27:32	34.02	34.03	34.02	+0.15	30	1772
09:27:32	34.01	34.03	34.01	+0.14	16	1742
09:27:30	34.01	34.03	34.03	+0.16	5	1726
09:27:29	34.01	34.03	34.03	+0.16	3	1721
09:27:22	34.02	34.03	34.02	+0.15	3	1718
09:27:17	34.02	34.03	34.02	+0.15	6	1715
09:27:01	34.02	34.03	34.02	+0.15	1	1709
09:26:40	34.02	34.03	34.02	+0.15	2	1708
09:26:01	34.02	34.03	34.03	+0.16	1	1706
09:25:48	34.02	34.03	34.03	+0.16	1	1705
09:25:25	34.02	34.03	34.02	+0.15	5	1704
09:25:23	34.02	34.03	34.02	+0.15	10	1699
09:25:22	34.02	34.03	34.02	+0.15	6	1689
09:25:22	34.01	34.02	34.02	+0.15	99	1683
09:25:13	34.01	34.02	34.01	+0.14	1	1584
09:25:13	34.01	34.02	34.01	+0.14	2	1583
09:25:08	34.01	34.02	34.01	+0.14	4	1581
09:25:07	34.01	34.02	34.02	+0.15	1	1577
09:25:06	34.01	34.02	34.01	+0.14	1	1576
09:24:59	34.01	34.02	34.01	+0.14	1	1575
09:24:44	34.01	34.02	34.01	+0.14	10	1574
09:24:38	34.01	34.02	34.02	+0.15	2	1564
09:24:35	34.02	34.03	34.02	+0.15	2	1562
09:24:20	34.01	34.02	34.02	+0.15	1	1560
09:24:14	34.02	34.03	34.02	+0.15	1	1559
09:24:04	34.01	34.02	34.02	+0.15	1	1558
09:24:04	34.01	34.02	34.02	+0.15	1	1557
09:23:57	34.01	34.02	34.02	+0.15	1	1556
09:23:55	34.01	34.02	34.02	+0.15	1	1555
09:23:45	34.01	34.02	34.02	+0.15	1	1554
09:23:28	34.00	34.02	34.02	+0.15	1	1553
09:23:28	34.00	34.02	34.02	+0.15	5	1552
09:23:27	34.02	34.03	34.02	+0.15	3	1547
09:23:16	34.02	34.03	34.03	+0.16	1	1544
09:23:13	34.02	34.03	34.03	+0.16	5	1543
09:23:02	34.02	34.03	34.03	+0.16	1	1538
09:22:59	34.02	34.03	34.02	+0.15	1	1537
09:22:35	34.02	34.03	34.03	+0.16	1	1536
09:22:26	34.02	34.03	34.02	+0.15	5	1535
09:22:22	34.02	34.03	34.03	+0.16	1	1530
09:22:13	34.00	34.01	34.02	+0.15	6	1529
09:22:13	34.00	34.01	34.01	+0.14	2	1523
09:22:10	34.00	34.02	34.02	+0.15	1	1521
09:22:02	34.00	34.01	34.02	+0.15	2	1520
09:22:02	34.00	34.01	34.01	+0.14	1	1518
09:21:59	34.00	34.01	34.01	+0.14	1	1517
09:21:41	34.00	34.02	34.02	+0.15	3	1516
09:21:38	34.00	34.02	34.00	+0.13	5	1513
09:21:30	34.00	34.02	34.02	+0.15	1	1508
09:21:27	34.01	34.02	34.00	+0.13	8	1507
09:21:27	34.01	34.02	34.01	+0.14	2	1499
09:21:24	34.01	34.02	34.02	+0.15	1	1497
09:21:20	34.01	34.02	34.02	+0.15	1	1496
09:21:14	34.01	34.02	34.02	+0.15	1	1495
09:20:52	34.01	34.02	34.02	+0.15	1	1494
09:20:50	34.01	34.02	34.02	+0.15	1	1493
09:20:49	34.01	34.02	34.01	+0.14	20	1492
09:20:44	34.01	34.02	34.02	+0.15	1	1472
09:20:36	34.01	34.03	34.01	+0.14	1	1471
09:20:30	34.01	34.02	34.02	+0.15	2	1470
09:20:24	34.01	34.02	34.02	+0.15	3	1468
09:20:13	34.01	34.02	34.02	+0.15	1	1465
09:20:07	34.01	34.02	34.02	+0.15	1	1464
09:20:07	34.01	34.02	34.02	+0.15	5	1463
09:19:53	34.01	34.02	34.02	+0.15	1	1458
09:19:38	34.01	34.02	34.02	+0.15	2	1457
09:19:36	34.02	34.05	34.02	+0.15	7	1455
09:19:27	34.02	34.05	34.05	+0.18	2	1448
09:19:24	34.02	34.03	34.05	+0.18	1	1446
09:19:24	34.02	34.03	34.03	+0.16	1	1445
09:19:21	34.02	34.03	34.05	+0.18	1	1444
09:19:21	34.02	34.03	34.03	+0.16	2	1443
09:19:19	34.02	34.03	34.02	+0.15	2	1441
09:19:19	34.02	34.03	34.03	+0.16	1	1439
09:18:52	34.01	34.02	34.05	+0.18	5	1438
09:18:52	34.01	34.02	34.02	+0.15	5	1433
09:18:45	34.01	34.04	34.05	+0.18	26	1428
09:18:45	34.01	34.04	34.04	+0.17	4	1402
09:18:23	34.02	34.03	34.02	+0.15	9	1398
09:18:21	34.02	34.03	34.03	+0.16	1	1389
09:18:05	34.02	34.03	34.02	+0.15	5	1388
09:18:01	34.03	34.04	34.03	+0.16	2	1383
09:17:41	34.03	34.04	34.04	+0.17	5	1381
09:17:39	34.03	34.04	34.04	+0.17	5	1376
09:17:38	34.04	34.05	34.04	+0.17	4	1371
09:17:29	34.04	34.05	34.05	+0.18	1	1367
09:17:27	34.04	34.05	34.04	+0.17	1	1366
09:17:27	34.04	34.05	34.04	+0.17	3	1365
09:17:26	34.03	34.04	34.04	+0.17	42	1362
09:17:11	34.02	34.04	34.04	+0.17	2	1320
09:17:06	34.01	34.03	34.03	+0.16	3	1318
09:17:06	34.01	34.02	34.02	+0.15	36	1315
09:17:05	34.01	34.02	34.02	+0.15	28	1279
09:17:04	34.01	34.02	34.02	+0.15	2	1251
09:17:04	34.01	34.02	34.02	+0.15	10	1249
09:16:55	34.01	34.02	34.02	+0.15	2	1239
09:16:33	34.01	34.02	34.02	+0.15	14	1237
09:16:26	34.01	34.02	34.02	+0.15	2	1223
09:16:23	34.01	34.02	34.02	+0.15	1	1221
09:16:07	34.01	34.02	34.02	+0.15	2	1220
09:16:04	34.01	34.02	34.02	+0.15	1	1218
09:15:57	34.01	34.02	34.02	+0.15	1	1217
09:15:48	34.01	34.02	34.01	+0.14	1	1216
09:15:29	34.01	34.02	34.01	+0.14	11	1215
09:15:26	34.01	34.02	34.01	+0.14	1	1204
09:15:19	34.00	34.01	34.01	+0.14	1	1203
09:15:12	34.00	34.01	34.00	+0.13	3	1202
09:15:12	33.98	33.99	34.00	+0.13	36	1199
09:15:12	33.98	33.99	33.99	+0.12	4	1163
09:15:01	33.98	33.99	33.99	+0.12	1	1159
09:14:46	33.96	33.98	33.98	+0.11	1	1158
09:14:40	33.96	33.98	33.98	+0.11	9	1157
09:14:20	33.93	33.94	33.94	+0.07	1	1148
09:14:19	33.94	33.98	33.94	+0.07	1	1147
09:14:16	33.96	33.98	33.94	+0.07	11	1146
09:14:16	33.96	33.98	33.95	+0.08	31	1135
09:14:16	33.96	33.98	33.96	+0.09	8	1104
09:14:03	33.95	33.98	33.98	+0.11	2	1096
09:13:43	33.95	33.98	33.95	+0.08	1	1094
09:13:38	33.95	33.96	33.96	+0.09	8	1093
09:13:32	33.96	33.99	33.96	+0.09	3	1085
09:13:29	33.96	33.99	33.99	+0.12	5	1082
09:13:20	33.97	34.00	33.97	+0.10	1	1077
09:13:15	33.98	34.00	33.98	+0.11	1	1076
09:13:15	33.98	34.00	33.98	+0.11	3	1075
09:13:10	33.98	34.00	34.00	+0.13	5	1072
09:13:00	34.00	34.02	34.00	+0.13	28	1067
09:12:58	34.01	34.02	34.01	+0.14	10	1039
09:12:40	34.01	34.02	34.01	+0.14	1	1029
09:12:33	34.02	34.03	34.02	+0.15	1	1028
09:12:32	34.02	34.03	34.03	+0.16	1	1027
09:12:32	34.02	34.03	34.02	+0.15	2	1026
09:12:29	34.01	34.02	34.02	+0.15	2	1024
09:12:29	34.01	34.02	34.02	+0.15	6	1022
09:12:24	34.01	34.02	34.02	+0.15	1	1016
09:12:24	34.02	34.03	34.02	+0.15	1	1015
09:12:17	34.01	34.02	34.02	+0.15	2	1014
09:12:08	34.01	34.02	34.02	+0.15	1	1012
09:11:51	34.00	34.01	34.01	+0.14	1	1011
09:11:49	33.99	34.00	34.01	+0.14	6	1010
09:11:49	33.99	34.00	34.00	+0.13	1	1004
09:11:46	33.99	34.00	34.00	+0.13	9	1003
09:11:37	33.98	34.00	34.00	+0.13	2	994
09:11:34	33.98	34.00	34.00	+0.13	3	992
09:11:31	33.99	34.02	33.99	+0.12	3	989
09:11:28	34.00	34.02	34.00	+0.13	1	986
09:11:18	34.00	34.02	34.00	+0.13	7	985
09:11:17	34.00	34.02	34.02	+0.15	3	978
09:11:13	34.01	34.02	34.01	+0.14	1	975
09:11:11	34.01	34.02	34.01	+0.14	1	974
09:11:01	34.00	34.02	34.00	+0.13	1	973
09:10:51	34.00	34.02	34.00	+0.13	1	972
09:10:45	34.00	34.02	34.00	+0.13	1	971
09:10:40	34.00	34.01	34.01	+0.14	1	970
09:10:40	33.99	34.00	34.00	+0.13	111	969
09:10:27	33.97	33.99	34.00	+0.13	3	858
09:10:27	33.97	33.99	33.99	+0.12	2	855
09:10:21	33.97	33.99	33.99	+0.12	1	853
09:10:17	33.97	33.99	33.99	+0.12	8	852
09:10:14	33.98	33.99	33.98	+0.11	5	844
09:10:12	33.97	33.99	33.99	+0.12	1	839
09:10:02	33.96	33.97	33.97	+0.10	1	838
09:10:00	33.96	33.97	33.97	+0.10	5	837
09:09:56	33.96	33.97	33.97	+0.10	4	832
09:09:52	33.96	33.97	33.97	+0.10	3	828
09:09:24	33.95	33.97	33.97	+0.10	2	825
09:09:20	33.96	33.97	33.96	+0.09	7	823
09:09:11	33.93	33.94	33.95	+0.08	38	816
09:09:11	33.93	33.94	33.94	+0.07	12	778
09:08:55	33.93	33.95	33.95	+0.08	1	766
09:08:54	33.93	33.95	33.93	+0.06	1	765
09:08:50	33.93	33.94	33.95	+0.08	9	764
09:08:50	33.93	33.94	33.94	+0.07	2	755
09:08:41	33.93	33.95	33.95	+0.08	1	753
09:08:38	33.95	33.96	33.95	+0.08	1	752
09:08:35	33.93	33.94	33.94	+0.07	1	751
09:08:33	33.94	33.96	33.94	+0.07	1	750
09:08:29	33.93	33.96	33.96	+0.09	2	749
09:08:24	33.93	33.95	33.95	+0.08	1	747
09:08:14	33.95	33.96	33.95	+0.08	12	746
09:07:54	33.95	33.97	33.97	+0.10	4	734
09:07:53	33.95	33.97	33.97	+0.10	1	730
09:07:53	33.96	33.97	33.95	+0.08	4	729
09:07:53	33.96	33.97	33.96	+0.09	6	725
09:07:19	33.96	33.99	33.99	+0.12	1	719
09:07:18	33.98	33.99	33.98	+0.11	1	718
09:07:16	33.96	33.99	33.99	+0.12	2	717
09:07:13	33.96	33.99	33.99	+0.12	1	715
09:07:11	33.98	33.99	33.98	+0.11	17	714
09:07:07	33.98	34.00	34.00	+0.13	1	697
09:07:03	34.00	34.04	34.00	+0.13	19	696
09:07:03	34.03	34.04	34.03	+0.16	26	677
09:07:03	34.03	34.04	34.03	+0.16	24	651
09:07:01	34.01	34.04	34.01	+0.14	2	627
09:07:00	34.02	34.04	34.02	+0.15	11	625
09:06:53	34.02	34.04	34.04	+0.17	4	614
09:06:52	34.03	34.04	34.03	+0.16	1	610
09:06:49	34.02	34.04	34.04	+0.17	1	609
09:06:45	34.02	34.04	34.04	+0.17	2	608
09:06:42	34.02	34.04	34.04	+0.17	1	606
09:06:40	34.02	34.04	34.04	+0.17	1	605
09:06:40	34.03	34.04	34.02	+0.15	1	604
09:06:40	34.03	34.04	34.03	+0.16	3	603
09:06:40	34.03	34.04	34.04	+0.17	2	600
09:06:33	34.02	34.04	34.04	+0.17	1	598
09:06:30	34.03	34.04	34.03	+0.16	8	597
09:06:30	34.01	34.03	34.03	+0.16	2	589
09:06:22	34.03	34.04	34.03	+0.16	2	587
09:06:22	34.03	34.04	34.04	+0.17	1	585
09:06:06	34.00	34.02	34.02	+0.15	1	584
09:06:06	34.00	34.01	34.02	+0.15	23	583
09:06:06	34.00	34.01	34.01	+0.14	7	560
09:06:04	34.00	34.01	34.01	+0.14	1	553
09:06:03	34.00	34.01	34.00	+0.13	3	552
09:05:55	33.99	34.00	34.00	+0.13	1	549
09:05:55	33.98	34.00	34.00	+0.13	3	548
09:05:55	33.98	34.00	34.00	+0.13	12	545
09:05:33	33.96	33.98	33.98	+0.11	5	533
09:05:32	33.95	33.97	33.97	+0.10	5	528
09:05:28	33.94	33.96	33.96	+0.09	3	523
09:05:23	33.94	33.96	33.94	+0.07	3	520
09:05:20	33.93	33.94	33.94	+0.07	51	517
09:05:19	33.93	33.94	33.94	+0.07	120	466
09:05:19	33.94	33.97	33.94	+0.07	29	346
09:05:16	33.94	33.96	33.96	+0.09	1	317
09:05:09	33.93	33.94	33.94	+0.07	5	316
09:05:09	33.94	33.96	33.94	+0.07	4	311
09:04:58	33.94	33.96	33.96	+0.09	1	307
09:04:50	33.94	33.96	33.96	+0.09	1	306
09:04:44	33.93	33.96	33.93	+0.06	1	305
09:04:39	33.93	33.95	33.95	+0.08	1	304
09:04:37	33.93	33.95	33.95	+0.08	1	303
09:04:32	33.90	33.94	33.94	+0.07	2	302
09:04:28	33.90	33.96	33.96	+0.09	24	300
09:04:24	33.90	33.96	33.96	+0.09	1	276
09:04:20	33.96	33.97	33.96	+0.09	1	275
09:04:20	33.90	33.97	33.97	+0.10	1	274
09:04:19	33.90	33.97	33.97	+0.10	10	273
09:04:17	33.96	33.97	33.96	+0.09	5	263
09:04:17	33.97	33.98	33.97	+0.10	4	258
09:04:15	33.98	33.99	33.98	+0.11	8	254
09:04:15	33.96	33.97	33.98	+0.11	1	246
09:04:15	33.96	33.97	33.97	+0.10	1	245
09:04:10	33.96	33.97	33.96	+0.09	1	244
09:04:03	33.96	33.97	33.96	+0.09	2	243
09:03:53	33.90	33.96	33.96	+0.09	1	241
09:03:50	33.90	33.95	33.96	+0.09	22	240
09:03:50	33.90	33.95	33.95	+0.08	1	218
09:03:49	33.95	33.96	33.95	+0.08	11	217
09:03:43	33.95	33.97	33.95	+0.08	2	206
09:03:41	33.95	33.97	33.95	+0.08	1	204
09:03:36	33.97	33.99	33.97	+0.10	7	203
09:03:35	33.98	33.99	33.98	+0.11	1	196
09:03:28	33.98	34.00	33.98	+0.11	1	195
09:03:21	33.98	33.99	33.97	+0.10	3	194
09:03:21	33.98	33.99	33.98	+0.11	2	191
09:03:10	33.95	33.97	33.97	+0.10	1	189
09:03:07	33.95	33.97	33.97	+0.10	1	188
09:03:04	33.94	33.96	33.96	+0.09	3	187
09:03:01	33.95	33.97	33.95	+0.08	3	184
09:03:00	33.96	33.97	33.96	+0.09	1	181
09:02:59	33.95	33.97	33.97	+0.10	1	180
09:02:57	33.95	33.97	33.97	+0.10	1	179
09:02:55	33.96	33.97	33.96	+0.09	1	178
09:02:53	33.96	33.97	33.97	+0.10	3	177
09:02:53	33.96	33.97	33.97	+0.10	1	174
09:02:52	33.96	33.97	33.97	+0.10	2	173
09:02:36	33.97	34.00	33.97	+0.10	8	171
09:02:35	33.97	34.00	34.00	+0.13	35	163
09:02:33	33.96	34.00	34.00	+0.13	8	128
09:02:32	33.96	34.00	34.00	+0.13	2	120
09:02:32	34.00	34.01	34.00	+0.13	1	118
09:02:25	33.96	34.01	34.01	+0.14	1	117
09:02:22	34.00	34.01	34.00	+0.13	1	116
09:02:15	33.98	34.00	34.00	+0.13	4	115
09:02:06	33.96	34.00	34.00	+0.13	1	111
09:02:06	33.96	33.98	34.00	+0.13	8	110
09:02:06	33.96	33.98	33.99	+0.12	3	102
09:02:06	33.96	33.98	33.98	+0.11	1	99
09:02:06	--	--	33.98	+0.11	98	98

　

其他人也逛...

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

AirTag (2ND GENERATION) 4 PACK

MyCard 5000點虛擬點數卡

《統一》麥香紅茶 300c.c (24入/箱)

Google Pixel 11 Pro XL 16G/512G

POCO X8 Pro Max 12G/512G

App Store Card $ 2000 - 數位序號

Samsung Galaxy S25 (12G/256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

可口可樂250ml(24入)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

MyCard 2000點虛擬點數卡

PChome 購物儲值3,000元

小米 Redmi Buds 8 Lite

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

中南部豪雨395件淹水　水利署：...

AI投資熱潮拉大美歐差距　美國...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧不讓中國專美於前　輝達砸1911...
‧高端攜台美業者　加速次世代多...
‧小米發表自研晶片玄戒O3　路透...

加密貨幣

比特幣BTC	77783.49	700.65	0.91%
以太幣ETH	2472.36	48.14	1.99%
瑞波幣XRP	1.49	0.03	1.79%
比特幣現金BCH	270.81	-6.00	-2.17%
萊特幣LTC	53.80	1.30	2.47%
卡達幣ADA	0.220527	-0.01	-2.53%
波場幣TRX	0.343848	0.00	-0.11%
恆星幣XLM	0.195562	0.00	-0.13%

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。