最新【台股盤中】台股續揚逾230點資金青睞電子與半導體類股熱門雷虎：參與美無人機優勢計畫10億美元標案

更新報價

元大AAA至A公司債 (00751B) ETF 上櫃

32.44 ▼-0.27 -0.83% 2.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.27	7,387	32.43	116	32.44	833	32.62	32.62	32.41	32.71

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	32.43	32.44	32.44	-0.27	1	7387
13:30:00	32.43	32.44	32.44	-0.27	88	7386
13:24:36	32.42	32.43	32.42	-0.29	1	7298
13:24:27	32.42	32.43	32.42	-0.29	49	7297
13:24:02	32.42	32.43	32.42	-0.29	80	7248
13:23:51	32.42	32.43	32.42	-0.29	4	7168
13:23:46	32.42	32.43	32.43	-0.28	3	7164
13:23:25	32.42	32.43	32.43	-0.28	1	7161
13:23:11	32.42	32.43	32.43	-0.28	1	7160
13:22:40	32.42	32.43	32.43	-0.28	1	7159
13:22:13	32.42	32.43	32.43	-0.28	1	7158
13:22:06	32.43	32.44	32.43	-0.28	77	7157
13:21:50	32.43	32.44	32.44	-0.27	10	7080
13:21:48	32.43	32.44	32.44	-0.27	5	7070
13:21:26	32.43	32.44	32.44	-0.27	2	7065
13:21:19	32.43	32.44	32.44	-0.27	20	7063
13:20:19	32.43	32.44	32.43	-0.28	1	7043
13:19:50	32.43	32.44	32.43	-0.28	5	7042
13:17:44	32.42	32.44	32.42	-0.29	3	7037
13:16:37	32.42	32.43	32.43	-0.28	1	7034
13:16:08	32.42	32.43	32.43	-0.28	23	7033
13:15:44	32.42	32.43	32.43	-0.28	1	7010
13:15:00	32.42	32.43	32.43	-0.28	5	7009
13:15:00	32.42	32.43	32.43	-0.28	1	7004
13:14:55	32.42	32.43	32.42	-0.29	2	7003
13:14:48	32.42	32.43	32.43	-0.28	1	7001
13:14:36	32.42	32.43	32.42	-0.29	4	7000
13:14:30	32.42	32.43	32.43	-0.28	1	6996
13:14:27	32.42	32.43	32.43	-0.28	1	6995
13:13:59	32.42	32.43	32.43	-0.28	2	6994
13:13:51	32.42	32.43	32.43	-0.28	1	6992
13:13:39	32.42	32.43	32.43	-0.28	1	6991
13:12:51	32.42	32.44	32.44	-0.27	1	6990
13:11:23	32.42	32.43	32.42	-0.29	6	6989
13:10:43	32.42	32.43	32.43	-0.28	1	6983
13:10:37	32.42	32.43	32.43	-0.28	3	6982
13:09:47	32.43	32.44	32.43	-0.28	22	6979
13:09:23	32.43	32.44	32.43	-0.28	1	6957
13:09:03	32.43	32.44	32.44	-0.27	1	6956
13:08:34	32.43	32.44	32.44	-0.27	1	6955
13:06:29	32.43	32.44	32.44	-0.27	2	6954
13:06:26	32.43	32.44	32.44	-0.27	1	6952
13:06:02	32.43	32.44	32.43	-0.28	1	6951
13:05:43	32.43	32.44	32.43	-0.28	17	6950
13:05:28	32.43	32.44	32.44	-0.27	1	6933
13:05:20	32.43	32.44	32.44	-0.27	3	6932
13:04:28	32.43	32.44	32.43	-0.28	1	6929
13:04:19	32.43	32.44	32.44	-0.27	1	6928
13:04:17	32.43	32.44	32.44	-0.27	1	6927
13:04:16	32.43	32.44	32.43	-0.28	5	6926
13:04:05	32.43	32.44	32.43	-0.28	2	6921
13:03:26	32.43	32.44	32.44	-0.27	1	6919
13:02:36	32.43	32.44	32.44	-0.27	1	6918
13:02:08	32.43	32.44	32.44	-0.27	1	6917
13:01:03	32.43	32.44	32.44	-0.27	2	6916
13:00:58	32.43	32.44	32.43	-0.28	2	6914
13:00:21	32.43	32.44	32.44	-0.27	2	6912
13:00:01	32.43	32.44	32.44	-0.27	5	6910
13:00:00	32.43	32.44	32.44	-0.27	1	6905
13:00:00	32.43	32.44	32.44	-0.27	1	6904
12:59:53	32.43	32.44	32.44	-0.27	3	6903
12:59:42	32.43	32.44	32.44	-0.27	5	6900
12:59:21	32.43	32.44	32.44	-0.27	5	6895
12:59:01	32.43	32.44	32.44	-0.27	5	6890
12:58:41	32.43	32.44	32.44	-0.27	5	6885
12:58:21	32.43	32.44	32.44	-0.27	5	6880
12:58:16	32.43	32.44	32.44	-0.27	1	6875
12:58:01	32.43	32.44	32.44	-0.27	5	6874
12:57:51	32.43	32.44	32.44	-0.27	1	6869
12:57:41	32.43	32.44	32.44	-0.27	5	6868
12:57:36	32.43	32.44	32.43	-0.28	2	6863
12:57:27	32.43	32.44	32.43	-0.28	2	6861
12:57:21	32.43	32.44	32.44	-0.27	5	6859
12:57:12	32.43	32.44	32.43	-0.28	2	6854
12:57:03	32.43	32.44	32.43	-0.28	5	6852
12:57:01	32.43	32.44	32.44	-0.27	5	6847
12:56:41	32.43	32.44	32.44	-0.27	5	6842
12:56:40	32.43	32.44	32.43	-0.28	2	6837
12:56:21	32.43	32.44	32.44	-0.27	5	6835
12:56:00	32.43	32.44	32.44	-0.27	5	6830
12:55:43	32.43	32.44	32.44	-0.27	1	6825
12:55:41	32.43	32.44	32.44	-0.27	5	6824
12:55:20	32.43	32.44	32.44	-0.27	5	6819
12:55:05	32.43	32.44	32.44	-0.27	3	6814
12:55:01	32.43	32.44	32.44	-0.27	5	6811
12:55:00	32.43	32.44	32.44	-0.27	5	6806
12:54:41	32.43	32.44	32.44	-0.27	5	6801
12:54:21	32.43	32.44	32.44	-0.27	5	6796
12:54:00	32.42	32.45	32.45	-0.26	5	6791
12:53:40	32.42	32.43	32.43	-0.28	5	6786
12:53:35	32.42	32.43	32.43	-0.28	1	6781
12:53:21	32.42	32.43	32.43	-0.28	5	6780
12:53:01	32.42	32.43	32.43	-0.28	10	6775
12:53:00	32.42	32.43	32.43	-0.28	5	6765
12:52:56	32.42	32.43	32.43	-0.28	2	6760
12:52:42	32.43	32.45	32.43	-0.28	16	6758
12:52:40	32.43	32.45	32.45	-0.26	5	6742
12:52:20	32.43	32.45	32.45	-0.26	5	6737
12:52:00	32.43	32.44	32.45	-0.26	4	6732
12:52:00	32.43	32.44	32.44	-0.27	1	6728
12:51:40	32.43	32.44	32.44	-0.27	5	6727
12:51:39	32.44	32.45	32.44	-0.27	1	6722
12:51:34	32.44	32.45	32.45	-0.26	2	6721
12:51:26	32.44	32.45	32.45	-0.26	1	6719
12:51:20	32.44	32.45	32.45	-0.26	5	6718
12:51:00	32.44	32.45	32.45	-0.26	5	6713
12:50:40	32.44	32.45	32.45	-0.26	5	6708
12:50:20	32.44	32.45	32.45	-0.26	5	6703
12:50:00	32.43	32.44	32.45	-0.26	1	6698
12:50:00	32.43	32.44	32.44	-0.27	4	6697
12:49:40	32.43	32.45	32.45	-0.26	5	6693
12:49:29	32.43	32.45	32.45	-0.26	3	6688
12:49:20	32.43	32.45	32.45	-0.26	5	6685
12:49:17	32.43	32.45	32.45	-0.26	1	6680
12:49:00	32.43	32.44	32.44	-0.27	5	6679
12:48:42	32.43	32.44	32.44	-0.27	10	6674
12:48:40	32.43	32.44	32.44	-0.27	5	6664
12:48:20	32.43	32.44	32.44	-0.27	5	6659
12:48:00	32.43	32.44	32.44	-0.27	5	6654
12:47:40	32.43	32.45	32.45	-0.26	5	6649
12:47:20	32.43	32.45	32.45	-0.26	5	6644
12:47:08	32.43	32.45	32.45	-0.26	1	6639
12:47:00	32.43	32.45	32.45	-0.26	5	6638
12:46:40	32.43	32.45	32.45	-0.26	5	6633
12:46:20	32.43	32.45	32.45	-0.26	5	6628
12:46:00	32.43	32.45	32.45	-0.26	5	6623
12:45:40	32.43	32.45	32.45	-0.26	5	6618
12:45:20	32.43	32.45	32.45	-0.26	5	6613
12:45:18	32.43	32.45	32.45	-0.26	1	6608
12:45:01	32.43	32.44	32.45	-0.26	1	6607
12:45:01	32.43	32.44	32.44	-0.27	4	6606
12:45:00	32.43	32.44	32.44	-0.27	1	6602
12:44:41	32.43	32.44	32.44	-0.27	5	6601
12:44:37	32.43	32.44	32.44	-0.27	5	6596
12:44:20	32.43	32.44	32.44	-0.27	5	6591
12:44:00	32.43	32.44	32.44	-0.27	5	6586
12:43:56	32.43	32.44	32.44	-0.27	1	6581
12:43:41	32.43	32.44	32.44	-0.27	5	6580
12:43:21	32.43	32.44	32.44	-0.27	5	6575
12:43:16	32.43	32.44	32.43	-0.28	6	6570
12:43:11	32.43	32.44	32.43	-0.28	1	6564
12:43:00	32.43	32.44	32.44	-0.27	5	6563
12:42:55	32.43	32.44	32.44	-0.27	1	6558
12:42:52	32.43	32.44	32.44	-0.27	1	6557
12:42:41	32.43	32.44	32.44	-0.27	5	6556
12:42:20	32.43	32.44	32.44	-0.27	5	6551
12:42:06	32.43	32.44	32.43	-0.28	6	6546
12:42:00	32.43	32.44	32.44	-0.27	5	6540
12:41:49	32.43	32.44	32.43	-0.28	9	6535
12:41:40	32.43	32.44	32.44	-0.27	5	6526
12:41:20	32.43	32.44	32.44	-0.27	5	6521
12:41:04	32.43	32.44	32.43	-0.28	16	6516
12:41:01	32.43	32.44	32.44	-0.27	5	6500
12:40:49	32.43	32.44	32.43	-0.28	1	6495
12:40:43	32.43	32.44	32.44	-0.27	1	6494
12:40:41	32.43	32.44	32.44	-0.27	5	6493
12:40:22	32.43	32.44	32.44	-0.27	5	6488
12:40:02	32.43	32.44	32.43	-0.28	3	6483
12:40:01	32.43	32.44	32.44	-0.27	5	6480
12:39:41	32.43	32.44	32.44	-0.27	5	6475
12:39:28	32.43	32.44	32.43	-0.28	2	6470
12:39:21	32.43	32.44	32.44	-0.27	5	6468
12:39:01	32.43	32.44	32.44	-0.27	5	6463
12:38:41	32.43	32.44	32.44	-0.27	5	6458
12:38:34	32.43	32.44	32.44	-0.27	1	6453
12:38:21	32.43	32.44	32.44	-0.27	5	6452
12:38:01	32.43	32.44	32.44	-0.27	5	6447
12:37:41	32.43	32.44	32.44	-0.27	5	6442
12:37:35	32.43	32.44	32.44	-0.27	1	6437
12:37:21	32.43	32.44	32.44	-0.27	5	6436
12:37:06	32.43	32.44	32.44	-0.27	1	6431
12:37:01	32.43	32.44	32.44	-0.27	5	6430
12:36:41	32.43	32.44	32.44	-0.27	5	6425
12:36:41	32.43	32.44	32.43	-0.28	12	6420
12:36:29	32.43	32.44	32.43	-0.28	2	6408
12:36:25	32.43	32.44	32.44	-0.27	1	6406
12:36:24	32.43	32.44	32.44	-0.27	1	6405
12:36:22	32.43	32.44	32.44	-0.27	1	6404
12:36:21	32.43	32.44	32.44	-0.27	5	6403
12:36:19	32.43	32.44	32.44	-0.27	1	6398
12:36:17	32.43	32.44	32.44	-0.27	1	6397
12:36:16	32.43	32.44	32.44	-0.27	1	6396
12:36:15	32.43	32.44	32.44	-0.27	1	6395
12:36:01	32.43	32.44	32.44	-0.27	5	6394
12:35:48	32.43	32.44	32.44	-0.27	2	6389
12:35:41	32.43	32.44	32.44	-0.27	5	6387
12:35:29	32.43	32.44	32.44	-0.27	2	6382
12:35:21	32.43	32.44	32.44	-0.27	5	6380
12:35:13	32.43	32.44	32.43	-0.28	24	6375
12:35:01	32.43	32.44	32.44	-0.27	5	6351
12:34:40	32.43	32.44	32.44	-0.27	5	6346
12:34:21	32.43	32.44	32.44	-0.27	5	6341
12:34:17	32.43	32.44	32.44	-0.27	1	6336
12:34:08	32.43	32.44	32.44	-0.27	1	6335
12:34:02	32.43	32.44	32.44	-0.27	1	6334
12:34:01	32.43	32.44	32.44	-0.27	5	6333
12:33:41	32.43	32.44	32.44	-0.27	5	6328
12:33:21	32.43	32.44	32.44	-0.27	5	6323
12:33:14	32.43	32.44	32.44	-0.27	1	6318
12:33:01	32.43	32.44	32.44	-0.27	5	6317
12:32:41	32.43	32.44	32.44	-0.27	5	6312
12:32:33	32.43	32.44	32.44	-0.27	1	6307
12:32:27	32.43	32.44	32.44	-0.27	3	6306
12:32:20	32.43	32.44	32.44	-0.27	5	6303
12:32:08	32.43	32.44	32.44	-0.27	1	6298
12:32:00	32.43	32.44	32.44	-0.27	5	6297
12:31:54	32.43	32.44	32.43	-0.28	5	6292
12:31:40	32.43	32.44	32.44	-0.27	5	6287
12:31:24	32.43	32.44	32.44	-0.27	5	6282
12:31:20	32.43	32.44	32.44	-0.27	5	6277
12:31:00	32.42	32.43	32.44	-0.27	4	6272
12:31:00	32.42	32.43	32.43	-0.28	1	6268
12:30:55	32.43	32.44	32.43	-0.28	1	6267
12:30:40	32.42	32.44	32.44	-0.27	5	6266
12:30:30	32.42	32.44	32.44	-0.27	1	6261
12:30:20	32.42	32.44	32.44	-0.27	5	6260
12:30:04	32.42	32.44	32.44	-0.27	1	6255
12:30:03	32.42	32.44	32.44	-0.27	1	6254
12:30:00	32.42	32.44	32.44	-0.27	5	6253
12:30:00	32.42	32.44	32.44	-0.27	1	6248
12:29:56	32.42	32.44	32.44	-0.27	1	6247
12:29:40	32.42	32.44	32.44	-0.27	5	6246
12:29:32	32.43	32.44	32.43	-0.28	1	6241
12:29:24	32.43	32.44	32.43	-0.28	6	6240
12:29:20	32.43	32.44	32.44	-0.27	5	6234
12:29:00	32.43	32.44	32.44	-0.27	5	6229
12:28:46	32.43	32.44	32.43	-0.28	12	6224
12:28:40	32.43	32.44	32.44	-0.27	5	6212
12:28:20	32.43	32.45	32.45	-0.26	5	6207
12:28:10	32.43	32.44	32.44	-0.27	1	6202
12:28:04	32.44	32.45	32.44	-0.27	5	6201
12:28:00	32.44	32.45	32.45	-0.26	5	6196
12:27:52	32.43	32.45	32.45	-0.26	1	6191
12:27:40	32.43	32.44	32.44	-0.27	5	6190
12:27:20	32.43	32.44	32.44	-0.27	5	6185
12:27:00	32.43	32.44	32.44	-0.27	5	6180
12:26:40	32.43	32.44	32.44	-0.27	5	6175
12:26:20	32.43	32.44	32.44	-0.27	5	6170
12:26:00	32.43	32.44	32.44	-0.27	5	6165
12:25:43	32.43	32.44	32.44	-0.27	1	6160
12:25:41	32.43	32.44	32.44	-0.27	1	6159
12:25:40	32.43	32.44	32.44	-0.27	5	6158
12:25:35	32.43	32.44	32.44	-0.27	1	6153
12:25:20	32.43	32.44	32.44	-0.27	5	6152
12:25:00	32.42	32.44	32.45	-0.26	4	6147
12:25:00	32.42	32.44	32.44	-0.27	1	6143
12:24:40	32.42	32.44	32.44	-0.27	5	6142
12:24:20	32.42	32.44	32.44	-0.27	5	6137
12:24:01	32.42	32.44	32.44	-0.27	2	6132
12:24:00	32.42	32.43	32.44	-0.27	4	6130
12:24:00	32.42	32.43	32.43	-0.28	1	6126
12:23:40	32.42	32.44	32.44	-0.27	5	6125
12:23:35	32.42	32.43	32.43	-0.28	1	6120
12:23:30	32.43	32.44	32.43	-0.28	5	6119
12:23:20	32.43	32.44	32.44	-0.27	5	6114
12:23:06	32.42	32.44	32.42	-0.29	6	6109
12:23:00	32.42	32.43	32.44	-0.27	3	6103
12:23:00	32.42	32.43	32.43	-0.28	2	6100
12:22:51	32.42	32.43	32.43	-0.28	1	6098
12:22:50	32.43	32.44	32.43	-0.28	1	6097
12:22:40	32.43	32.44	32.44	-0.27	5	6096
12:22:20	32.43	32.44	32.44	-0.27	5	6091
12:22:01	32.43	32.44	32.44	-0.27	5	6086
12:21:41	32.43	32.44	32.44	-0.27	5	6081
12:21:41	32.43	32.44	32.44	-0.27	3	6076
12:21:25	32.42	32.44	32.44	-0.27	1	6073
12:21:21	32.42	32.44	32.44	-0.27	5	6072
12:21:01	32.42	32.44	32.44	-0.27	5	6067
12:20:41	32.42	32.44	32.44	-0.27	5	6062
12:20:35	32.42	32.44	32.44	-0.27	1	6057
12:20:21	32.42	32.44	32.44	-0.27	5	6056
12:20:12	32.43	32.44	32.43	-0.28	6	6051
12:20:01	32.43	32.44	32.44	-0.27	5	6045
12:19:48	32.43	32.44	32.44	-0.27	1	6040
12:19:41	32.43	32.44	32.44	-0.27	5	6039
12:19:21	32.43	32.44	32.44	-0.27	5	6034
12:19:19	32.43	32.44	32.44	-0.27	1	6029
12:19:17	32.43	32.44	32.44	-0.27	1	6028
12:19:01	32.43	32.44	32.44	-0.27	5	6027
12:18:41	32.43	32.44	32.44	-0.27	5	6022
12:18:24	32.43	32.44	32.44	-0.27	1	6017
12:18:21	32.43	32.44	32.44	-0.27	5	6016
12:18:01	32.43	32.44	32.44	-0.27	5	6011
12:17:42	32.43	32.44	32.44	-0.27	1	6006
12:17:41	32.43	32.44	32.44	-0.27	5	6005
12:17:23	32.43	32.44	32.43	-0.28	18	6000
12:17:21	32.43	32.44	32.44	-0.27	5	5982
12:17:09	32.43	32.44	32.44	-0.27	1	5977
12:17:01	32.43	32.44	32.44	-0.27	5	5976
12:16:41	32.43	32.44	32.44	-0.27	5	5971
12:16:34	32.43	32.44	32.43	-0.28	1	5966
12:16:30	32.43	32.44	32.43	-0.28	6	5965
12:16:21	32.43	32.44	32.44	-0.27	5	5959
12:16:01	32.43	32.44	32.44	-0.27	5	5954
12:15:54	32.43	32.44	32.43	-0.28	2	5949
12:15:41	32.43	32.44	32.44	-0.27	5	5947
12:15:35	32.43	32.44	32.44	-0.27	1	5942
12:15:20	32.43	32.44	32.44	-0.27	5	5941
12:15:01	32.43	32.44	32.44	-0.27	5	5936
12:15:01	32.43	32.44	32.43	-0.28	12	5931
12:15:00	32.43	32.44	32.44	-0.27	1	5919
12:14:41	32.43	32.44	32.44	-0.27	5	5918
12:14:25	32.43	32.44	32.43	-0.28	2	5913
12:14:25	32.43	32.44	32.44	-0.27	5	5911
12:14:21	32.43	32.44	32.44	-0.27	5	5906
12:14:02	32.43	32.44	32.44	-0.27	5	5901
12:13:48	32.43	32.44	32.44	-0.27	1	5896
12:13:43	32.43	32.44	32.44	-0.27	5	5895
12:13:24	32.43	32.44	32.44	-0.27	5	5890
12:13:04	32.43	32.44	32.44	-0.27	5	5885
12:12:52	32.43	32.44	32.44	-0.27	1	5880
12:12:45	32.43	32.44	32.44	-0.27	5	5879
12:12:45	32.43	32.44	32.44	-0.27	1	5874
12:12:26	32.43	32.44	32.44	-0.27	5	5873
12:12:10	32.43	32.44	32.44	-0.27	5	5868
12:12:08	32.43	32.44	32.44	-0.27	5	5863
12:11:48	32.43	32.44	32.44	-0.27	5	5858
12:11:42	32.42	32.43	32.43	-0.28	1	5853
12:11:30	32.42	32.44	32.44	-0.27	5	5852
12:11:11	32.42	32.44	32.44	-0.27	5	5847
12:10:51	32.42	32.44	32.44	-0.27	5	5842
12:10:42	32.42	32.44	32.44	-0.27	1	5837
12:10:35	32.42	32.44	32.44	-0.27	1	5836
12:10:32	32.42	32.43	32.44	-0.27	3	5835
12:10:32	32.42	32.43	32.43	-0.28	2	5832
12:10:27	32.42	32.44	32.44	-0.27	5	5830
12:10:13	32.42	32.44	32.44	-0.27	5	5825
12:09:55	32.42	32.43	32.43	-0.28	5	5820
12:09:35	32.42	32.43	32.43	-0.28	5	5815
12:09:16	32.42	32.43	32.43	-0.28	5	5810
12:08:57	32.42	32.43	32.44	-0.27	4	5805
12:08:57	32.42	32.43	32.43	-0.28	1	5801
12:08:38	32.41	32.43	32.43	-0.28	5	5800
12:08:34	32.41	32.43	32.43	-0.28	1	5795
12:08:19	32.41	32.43	32.43	-0.28	5	5794
12:08:00	32.41	32.42	32.42	-0.29	5	5789
12:07:41	32.41	32.42	32.42	-0.29	5	5784
12:07:22	32.41	32.42	32.42	-0.29	5	5779
12:07:03	32.41	32.42	32.42	-0.29	5	5774
12:06:48	32.41	32.42	32.41	-0.30	3	5769
12:06:47	32.41	32.42	32.41	-0.30	1	5766
12:06:44	32.41	32.42	32.42	-0.29	5	5765
12:06:28	32.41	32.42	32.41	-0.30	3	5760
12:06:26	32.41	32.42	32.42	-0.29	1	5757
12:06:25	32.41	32.42	32.42	-0.29	5	5756
12:06:06	32.41	32.42	32.42	-0.29	5	5751
12:05:50	32.41	32.42	32.41	-0.30	1	5746
12:05:47	32.41	32.42	32.42	-0.29	5	5745
12:05:45	32.41	32.42	32.42	-0.29	2	5740
12:05:28	32.41	32.42	32.42	-0.29	5	5738
12:05:24	32.41	32.42	32.42	-0.29	1	5733
12:05:09	32.41	32.42	32.42	-0.29	5	5732
12:05:03	32.41	32.42	32.42	-0.29	4	5727
12:04:52	32.41	32.42	32.41	-0.30	2	5723
12:04:50	32.41	32.42	32.42	-0.29	5	5721
12:04:31	32.41	32.42	32.42	-0.29	5	5716
12:04:17	32.41	32.42	32.42	-0.29	1	5711
12:04:12	32.41	32.42	32.42	-0.29	5	5710
12:03:53	32.41	32.42	32.42	-0.29	5	5705
12:03:34	32.41	32.42	32.42	-0.29	5	5700
12:03:15	32.41	32.42	32.42	-0.29	5	5695
12:03:05	32.41	32.42	32.42	-0.29	1	5690
12:02:56	32.41	32.42	32.42	-0.29	5	5689
12:02:37	32.41	32.42	32.42	-0.29	5	5684
12:02:18	32.41	32.42	32.42	-0.29	5	5679
12:02:12	32.41	32.42	32.42	-0.29	1	5674
12:02:09	32.41	32.42	32.42	-0.29	1	5673
12:01:59	32.41	32.42	32.42	-0.29	5	5672
12:01:40	32.41	32.42	32.42	-0.29	5	5667
12:01:23	32.41	32.42	32.42	-0.29	1	5662
12:01:22	32.41	32.42	32.42	-0.29	5	5661
12:01:21	32.41	32.42	32.42	-0.29	5	5656
12:01:03	32.41	32.42	32.42	-0.29	5	5651
12:00:44	32.41	32.42	32.42	-0.29	5	5646
12:00:37	32.41	32.42	32.42	-0.29	11	5641
12:00:35	32.41	32.42	32.42	-0.29	1	5630
12:00:25	32.41	32.42	32.42	-0.29	5	5629
12:00:06	32.41	32.42	32.42	-0.29	5	5624
12:00:00	32.41	32.42	32.42	-0.29	1	5619
11:59:47	32.41	32.42	32.42	-0.29	5	5618
11:59:35	32.41	32.42	32.42	-0.29	1	5613
11:59:28	32.41	32.42	32.42	-0.29	5	5612
11:59:11	32.41	32.42	32.42	-0.29	1	5607
11:59:09	32.41	32.42	32.42	-0.29	5	5606
11:58:50	32.41	32.42	32.42	-0.29	5	5601
11:58:31	32.41	32.42	32.42	-0.29	5	5596
11:58:12	32.41	32.42	32.42	-0.29	5	5591
11:57:53	32.41	32.42	32.42	-0.29	5	5586
11:57:51	32.41	32.42	32.42	-0.29	1	5581
11:57:34	32.41	32.42	32.42	-0.29	5	5580
11:57:20	32.41	32.42	32.42	-0.29	2	5575
11:57:15	32.41	32.42	32.42	-0.29	5	5573
11:57:05	32.41	32.42	32.42	-0.29	1	5568
11:56:56	32.41	32.42	32.42	-0.29	5	5567
11:56:44	32.41	32.42	32.42	-0.29	1	5562
11:56:37	32.41	32.42	32.42	-0.29	5	5561
11:56:31	32.41	32.42	32.42	-0.29	1	5556
11:56:29	32.41	32.42	32.42	-0.29	2	5555
11:56:18	32.41	32.42	32.42	-0.29	5	5553
11:56:04	32.41	32.42	32.42	-0.29	1	5548
11:55:59	32.41	32.42	32.42	-0.29	5	5547
11:55:58	32.41	32.42	32.42	-0.29	1	5542
11:55:43	32.41	32.42	32.42	-0.29	1	5541
11:55:40	32.41	32.42	32.42	-0.29	5	5540
11:55:36	32.41	32.42	32.42	-0.29	5	5535
11:55:35	32.41	32.42	32.42	-0.29	1	5530
11:55:21	32.41	32.42	32.42	-0.29	5	5529
11:55:05	32.41	32.42	32.42	-0.29	1	5524
11:55:02	32.41	32.42	32.42	-0.29	5	5523
11:54:43	32.41	32.42	32.42	-0.29	5	5518
11:54:24	32.41	32.42	32.42	-0.29	5	5513
11:54:05	32.41	32.42	32.42	-0.29	5	5508
11:53:46	32.41	32.42	32.42	-0.29	5	5503
11:53:41	32.41	32.42	32.42	-0.29	1	5498
11:53:34	32.41	32.42	32.42	-0.29	1	5497
11:53:27	32.41	32.42	32.42	-0.29	5	5496
11:53:08	32.41	32.42	32.42	-0.29	5	5491
11:53:07	32.41	32.42	32.42	-0.29	1	5486
11:52:59	32.41	32.42	32.42	-0.29	5	5485
11:52:49	32.41	32.42	32.42	-0.29	5	5480
11:52:33	32.41	32.42	32.42	-0.29	5	5475
11:52:30	32.41	32.42	32.42	-0.29	3	5470
11:52:30	32.41	32.42	32.42	-0.29	5	5467
11:52:12	32.41	32.42	32.42	-0.29	5	5462
11:52:12	32.41	32.42	32.41	-0.30	1	5457
11:51:51	32.41	32.42	32.42	-0.29	5	5456
11:51:32	32.41	32.42	32.42	-0.29	5	5451
11:51:26	32.41	32.42	32.42	-0.29	1	5446
11:51:14	32.41	32.42	32.42	-0.29	5	5445
11:51:02	32.41	32.42	32.42	-0.29	1	5440
11:51:00	32.41	32.42	32.42	-0.29	5	5439
11:50:55	32.41	32.42	32.42	-0.29	5	5434
11:50:50	32.41	32.42	32.42	-0.29	5	5429
11:50:36	32.41	32.42	32.42	-0.29	5	5424
11:50:35	32.41	32.42	32.42	-0.29	1	5419
11:50:16	32.41	32.42	32.42	-0.29	5	5418
11:49:59	32.41	32.42	32.42	-0.29	5	5413
11:49:47	32.41	32.42	32.42	-0.29	50	5408
11:49:38	32.41	32.42	32.42	-0.29	5	5358
11:49:19	32.41	32.42	32.42	-0.29	5	5353
11:49:17	32.41	32.42	32.42	-0.29	1	5348
11:49:00	32.41	32.42	32.42	-0.29	5	5347
11:48:41	32.41	32.42	32.42	-0.29	5	5342
11:48:37	32.41	32.42	32.42	-0.29	1	5337
11:48:22	32.41	32.42	32.42	-0.29	5	5336
11:48:19	32.41	32.42	32.42	-0.29	30	5331
11:48:03	32.41	32.42	32.42	-0.29	5	5301
11:47:44	32.41	32.42	32.42	-0.29	5	5296
11:47:25	32.41	32.42	32.42	-0.29	5	5291
11:47:20	32.41	32.42	32.42	-0.29	2	5286
11:47:08	32.41	32.42	32.42	-0.29	1	5284
11:47:06	32.41	32.42	32.42	-0.29	5	5283
11:46:58	32.41	32.42	32.42	-0.29	1	5278
11:46:47	32.41	32.42	32.42	-0.29	5	5277
11:46:28	32.41	32.42	32.42	-0.29	5	5272
11:46:09	32.41	32.42	32.42	-0.29	5	5267
11:45:50	32.41	32.42	32.42	-0.29	5	5262
11:45:35	32.41	32.42	32.42	-0.29	1	5257
11:45:31	32.41	32.42	32.42	-0.29	5	5256
11:45:17	32.41	32.42	32.42	-0.29	5	5251
11:45:12	32.41	32.42	32.42	-0.29	5	5246
11:45:00	32.41	32.42	32.42	-0.29	1	5241
11:44:53	32.41	32.42	32.42	-0.29	5	5240
11:44:34	32.41	32.42	32.42	-0.29	5	5235
11:44:15	32.41	32.42	32.42	-0.29	5	5230
11:43:57	32.41	32.42	32.42	-0.29	5	5225
11:43:46	32.41	32.42	32.41	-0.30	70	5220
11:43:37	32.41	32.42	32.42	-0.29	5	5150
11:43:37	32.41	32.42	32.41	-0.30	2	5145
11:43:33	32.41	32.42	32.42	-0.29	1	5143
11:43:30	32.41	32.42	32.42	-0.29	1	5142
11:43:18	32.41	32.42	32.42	-0.29	5	5141
11:42:59	32.41	32.42	32.42	-0.29	5	5136
11:42:52	32.41	32.42	32.42	-0.29	1	5131
11:42:40	32.41	32.42	32.42	-0.29	5	5130
11:42:28	32.41	32.42	32.42	-0.29	1	5125
11:42:26	32.41	32.42	32.42	-0.29	1	5124
11:42:21	32.41	32.42	32.42	-0.29	5	5123
11:42:21	32.41	32.42	32.42	-0.29	1	5118
11:42:17	32.41	32.42	32.42	-0.29	2	5117
11:42:02	32.41	32.42	32.42	-0.29	5	5115
11:41:43	32.41	32.42	32.42	-0.29	5	5110
11:41:41	32.41	32.42	32.42	-0.29	1	5105
11:41:41	32.41	32.42	32.42	-0.29	1	5104
11:41:38	32.41	32.42	32.42	-0.29	1	5103
11:41:24	32.41	32.42	32.42	-0.29	5	5102
11:41:21	32.41	32.42	32.42	-0.29	1	5097
11:41:05	32.41	32.42	32.42	-0.29	5	5096
11:40:54	32.41	32.42	32.42	-0.29	1	5091
11:40:49	32.41	32.42	32.42	-0.29	1	5090
11:40:46	32.41	32.42	32.42	-0.29	5	5089
11:40:43	32.41	32.42	32.42	-0.29	1	5084
11:40:27	32.41	32.42	32.42	-0.29	5	5083
11:40:08	32.41	32.42	32.42	-0.29	5	5078
11:39:49	32.41	32.42	32.42	-0.29	5	5073
11:39:45	32.41	32.42	32.42	-0.29	1	5068
11:39:30	32.41	32.42	32.42	-0.29	5	5067
11:39:17	32.41	32.42	32.42	-0.29	30	5062
11:39:11	32.41	32.42	32.42	-0.29	5	5032
11:39:09	32.42	32.43	32.42	-0.29	34	5027
11:38:52	32.42	32.43	32.43	-0.28	5	4993
11:38:34	32.42	32.43	32.43	-0.28	1	4988
11:38:33	32.42	32.43	32.43	-0.28	5	4987
11:38:14	32.42	32.43	32.43	-0.28	5	4982
11:37:55	32.42	32.43	32.43	-0.28	5	4977
11:37:36	32.42	32.43	32.43	-0.28	5	4972
11:37:17	32.42	32.43	32.43	-0.28	5	4967
11:36:58	32.42	32.43	32.43	-0.28	5	4962
11:36:39	32.42	32.43	32.43	-0.28	5	4957
11:36:26	32.42	32.43	32.43	-0.28	1	4952
11:36:20	32.42	32.43	32.43	-0.28	5	4951
11:36:17	32.42	32.43	32.43	-0.28	2	4946
11:36:02	32.42	32.43	32.43	-0.28	5	4944
11:35:56	32.42	32.43	32.43	-0.28	2	4939
11:35:42	32.42	32.43	32.43	-0.28	5	4937
11:35:24	32.42	32.43	32.43	-0.28	5	4932
11:35:05	32.42	32.43	32.43	-0.28	5	4927
11:34:57	32.42	32.43	32.43	-0.28	3	4922
11:34:46	32.42	32.43	32.43	-0.28	5	4919
11:34:27	32.42	32.43	32.43	-0.28	5	4914
11:34:18	32.42	32.43	32.43	-0.28	1	4909
11:34:15	32.42	32.43	32.43	-0.28	1	4908
11:34:08	32.42	32.43	32.43	-0.28	5	4907
11:33:49	32.41	32.43	32.43	-0.28	5	4902
11:33:37	32.41	32.43	32.43	-0.28	1	4897
11:33:30	32.41	32.43	32.43	-0.28	5	4896
11:33:11	32.41	32.43	32.43	-0.28	5	4891
11:32:55	32.42	32.43	32.42	-0.29	48	4886
11:32:52	32.42	32.43	32.43	-0.28	5	4838
11:32:33	32.42	32.43	32.43	-0.28	5	4833
11:32:14	32.42	32.43	32.43	-0.28	5	4828
11:32:08	32.42	32.43	32.43	-0.28	1	4823
11:31:55	32.42	32.43	32.43	-0.28	5	4822
11:31:45	32.42	32.43	32.43	-0.28	5	4817
11:31:36	32.42	32.43	32.43	-0.28	5	4812
11:31:17	32.42	32.43	32.43	-0.28	5	4807
11:30:58	32.42	32.43	32.43	-0.28	5	4802
11:30:39	32.42	32.43	32.43	-0.28	5	4797
11:30:20	32.42	32.43	32.43	-0.28	5	4792
11:30:05	32.42	32.43	32.43	-0.28	1	4787
11:30:01	32.42	32.43	32.43	-0.28	1	4786
11:30:01	32.42	32.43	32.43	-0.28	5	4785
11:30:00	32.42	32.43	32.43	-0.28	1	4780
11:29:42	32.42	32.43	32.43	-0.28	5	4779
11:29:23	32.42	32.43	32.43	-0.28	5	4774
11:29:05	32.42	32.43	32.42	-0.29	10	4769
11:29:05	32.42	32.43	32.43	-0.28	2	4759
11:29:04	32.42	32.43	32.43	-0.28	5	4757
11:28:45	32.42	32.43	32.43	-0.28	5	4752
11:28:35	32.42	32.43	32.43	-0.28	2	4747
11:28:31	32.42	32.43	32.43	-0.28	1	4745
11:28:31	32.42	32.43	32.43	-0.28	1	4744
11:28:27	32.42	32.43	32.43	-0.28	20	4743
11:28:26	32.42	32.43	32.43	-0.28	5	4723
11:28:07	32.42	32.43	32.43	-0.28	5	4718
11:27:51	32.42	32.43	32.43	-0.28	1	4713
11:27:48	32.42	32.43	32.43	-0.28	5	4712
11:27:44	32.43	32.44	32.43	-0.28	41	4707
11:27:31	32.43	32.44	32.44	-0.27	2	4666
11:27:29	32.43	32.44	32.44	-0.27	5	4664
11:27:11	32.43	32.44	32.44	-0.27	2	4659
11:27:10	32.43	32.44	32.44	-0.27	5	4657
11:26:51	32.43	32.44	32.44	-0.27	1	4652
11:26:51	32.43	32.44	32.44	-0.27	1	4651
11:26:51	32.43	32.44	32.44	-0.27	5	4650
11:26:32	32.43	32.44	32.44	-0.27	5	4645
11:26:20	32.43	32.44	32.44	-0.27	16	4640
11:26:13	32.43	32.44	32.44	-0.27	5	4624
11:26:10	32.43	32.44	32.44	-0.27	1	4619
11:25:54	32.43	32.44	32.44	-0.27	5	4618
11:25:43	32.43	32.44	32.44	-0.27	1	4613
11:25:35	32.43	32.44	32.44	-0.27	5	4612
11:25:16	32.43	32.44	32.44	-0.27	5	4607
11:25:00	32.43	32.44	32.44	-0.27	1	4602
11:24:57	32.43	32.44	32.44	-0.27	5	4601
11:24:50	32.43	32.44	32.44	-0.27	3	4596
11:24:38	32.43	32.44	32.44	-0.27	5	4593
11:24:36	32.43	32.44	32.43	-0.28	3	4588
11:24:19	32.43	32.44	32.44	-0.27	5	4585
11:24:00	32.43	32.44	32.44	-0.27	5	4580
11:23:40	32.43	32.44	32.44	-0.27	5	4575
11:23:37	32.43	32.44	32.43	-0.28	3	4570
11:23:35	32.43	32.44	32.44	-0.27	1	4567
11:23:21	32.43	32.44	32.44	-0.27	5	4566
11:23:02	32.43	32.44	32.44	-0.27	5	4561
11:23:01	32.43	32.44	32.44	-0.27	1	4556
11:22:43	32.43	32.44	32.44	-0.27	5	4555
11:22:24	32.43	32.44	32.44	-0.27	5	4550
11:22:05	32.43	32.44	32.44	-0.27	5	4545
11:21:50	32.43	32.44	32.44	-0.27	1	4540
11:21:46	32.43	32.44	32.44	-0.27	5	4539
11:21:27	32.43	32.44	32.44	-0.27	5	4534
11:21:26	32.43	32.44	32.44	-0.27	1	4529
11:21:08	32.43	32.44	32.44	-0.27	5	4528
11:20:49	32.43	32.44	32.44	-0.27	5	4523
11:20:30	32.43	32.44	32.44	-0.27	5	4518
11:20:11	32.43	32.44	32.44	-0.27	5	4513
11:19:52	32.43	32.44	32.44	-0.27	5	4508
11:19:33	32.43	32.44	32.44	-0.27	5	4503
11:19:17	32.43	32.44	32.44	-0.27	1	4498
11:19:14	32.43	32.44	32.44	-0.27	5	4497
11:18:55	32.43	32.44	32.44	-0.27	5	4492
11:18:36	32.43	32.44	32.44	-0.27	5	4487
11:18:17	32.43	32.44	32.44	-0.27	5	4482
11:17:58	32.43	32.44	32.44	-0.27	5	4477
11:17:39	32.43	32.44	32.44	-0.27	5	4472
11:17:32	32.43	32.44	32.43	-0.28	1	4467
11:17:20	32.43	32.44	32.44	-0.27	5	4466
11:17:08	32.43	32.44	32.44	-0.27	1	4461
11:17:01	32.43	32.44	32.44	-0.27	5	4460
11:16:57	32.43	32.44	32.43	-0.28	1	4455
11:16:42	32.43	32.44	32.44	-0.27	5	4454
11:16:23	32.43	32.44	32.44	-0.27	5	4449
11:16:22	32.43	32.44	32.44	-0.27	1	4444
11:16:14	32.43	32.44	32.44	-0.27	1	4443
11:16:04	32.43	32.44	32.44	-0.27	5	4442
11:15:45	32.43	32.44	32.44	-0.27	5	4437
11:15:38	32.42	32.43	32.43	-0.28	2	4432
11:15:38	32.42	32.43	32.42	-0.29	1	4430
11:15:26	32.42	32.43	32.43	-0.28	5	4429
11:15:26	32.42	32.43	32.43	-0.28	5	4424
11:15:26	32.42	32.43	32.43	-0.28	1	4419
11:15:12	32.42	32.43	32.43	-0.28	2	4418
11:15:07	32.42	32.43	32.43	-0.28	5	4416
11:15:00	32.42	32.43	32.43	-0.28	1	4411
11:15:00	32.42	32.43	32.43	-0.28	1	4410
11:14:49	32.42	32.43	32.43	-0.28	4	4409
11:14:48	32.42	32.43	32.43	-0.28	5	4405
11:14:48	32.43	32.44	32.43	-0.28	1	4400
11:14:29	32.42	32.44	32.44	-0.27	5	4399
11:14:10	32.42	32.44	32.44	-0.27	5	4394
11:13:57	32.42	32.44	32.42	-0.29	1	4389
11:13:51	32.42	32.44	32.44	-0.27	5	4388
11:13:44	32.43	32.44	32.43	-0.28	1	4383
11:13:33	32.43	32.44	32.44	-0.27	5	4382
11:13:13	32.43	32.44	32.44	-0.27	5	4377
11:12:55	32.43	32.44	32.44	-0.27	5	4372
11:12:51	32.43	32.44	32.44	-0.27	1	4367
11:12:36	32.42	32.43	32.44	-0.27	2	4366
11:12:36	32.42	32.43	32.43	-0.28	3	4364
11:12:31	32.43	32.44	32.43	-0.28	43	4361
11:12:17	32.43	32.44	32.44	-0.27	5	4318
11:12:12	32.43	32.44	32.43	-0.28	1	4313
11:12:06	32.43	32.44	32.43	-0.28	5	4312
11:11:58	32.43	32.44	32.44	-0.27	5	4307
11:11:39	32.43	32.44	32.44	-0.27	5	4302
11:11:27	32.43	32.44	32.43	-0.28	1	4297
11:11:25	32.43	32.44	32.44	-0.27	1	4296
11:11:22	32.43	32.44	32.44	-0.27	1	4295
11:11:20	32.43	32.44	32.44	-0.27	5	4294
11:11:16	32.43	32.44	32.44	-0.27	1	4289
11:11:01	32.43	32.44	32.44	-0.27	5	4288
11:10:43	32.43	32.44	32.44	-0.27	1	4283
11:10:42	32.43	32.44	32.44	-0.27	5	4282
11:10:23	32.43	32.44	32.44	-0.27	5	4277
11:10:04	32.43	32.44	32.44	-0.27	5	4272
11:09:45	32.43	32.44	32.44	-0.27	5	4267
11:09:36	32.43	32.44	32.44	-0.27	3	4262
11:09:26	32.43	32.44	32.44	-0.27	5	4259
11:09:16	32.43	32.44	32.44	-0.27	2	4254
11:09:07	32.43	32.45	32.45	-0.26	5	4252
11:08:48	32.43	32.45	32.45	-0.26	5	4247
11:08:35	32.43	32.45	32.45	-0.26	1	4242
11:08:30	32.43	32.45	32.45	-0.26	5	4241
11:08:10	32.43	32.44	32.44	-0.27	5	4236
11:08:08	32.43	32.44	32.43	-0.28	2	4231
11:07:51	32.43	32.44	32.44	-0.27	5	4229
11:07:32	32.43	32.44	32.44	-0.27	5	4224
11:07:23	32.43	32.44	32.44	-0.27	2	4219
11:07:13	32.43	32.44	32.44	-0.27	5	4217
11:07:09	32.44	32.45	32.44	-0.27	71	4212
11:07:09	32.45	32.46	32.45	-0.26	33	4141
11:06:54	32.45	32.46	32.46	-0.25	5	4108
11:06:40	32.45	32.46	32.46	-0.25	1	4103
11:06:35	32.45	32.46	32.46	-0.25	5	4102
11:06:27	32.45	32.46	32.46	-0.25	1	4097
11:06:25	32.45	32.46	32.46	-0.25	1	4096
11:06:16	32.45	32.46	32.46	-0.25	5	4095
11:05:57	32.45	32.46	32.46	-0.25	5	4090
11:05:38	32.45	32.46	32.46	-0.25	1	4085
11:05:38	32.45	32.46	32.46	-0.25	5	4084
11:05:19	32.45	32.46	32.46	-0.25	5	4079
11:05:00	32.45	32.46	32.46	-0.25	1	4074
11:05:00	32.45	32.46	32.46	-0.25	5	4073
11:04:40	32.45	32.46	32.46	-0.25	5	4068
11:04:28	32.45	32.46	32.46	-0.25	1	4063
11:04:21	32.45	32.46	32.46	-0.25	5	4062
11:04:17	32.45	32.46	32.46	-0.25	1	4057
11:04:02	32.45	32.46	32.46	-0.25	5	4056
11:03:56	32.45	32.46	32.46	-0.25	1	4051
11:03:43	32.45	32.46	32.46	-0.25	5	4050
11:03:24	32.45	32.46	32.46	-0.25	5	4045
11:03:22	32.45	32.46	32.46	-0.25	1	4040
11:03:17	32.45	32.46	32.46	-0.25	1	4039
11:03:05	32.45	32.46	32.46	-0.25	5	4038
11:02:46	32.45	32.46	32.46	-0.25	5	4033
11:02:27	32.45	32.46	32.46	-0.25	5	4028
11:02:09	32.45	32.46	32.46	-0.25	1	4023
11:02:08	32.45	32.46	32.46	-0.25	5	4022
11:01:49	32.45	32.46	32.46	-0.25	5	4017
11:01:30	32.45	32.46	32.46	-0.25	5	4012
11:01:12	32.45	32.46	32.46	-0.25	5	4007
11:00:52	32.45	32.46	32.46	-0.25	5	4002
11:00:33	32.45	32.46	32.46	-0.25	5	3997
11:00:14	32.45	32.46	32.46	-0.25	5	3992
11:00:13	32.45	32.46	32.46	-0.25	2	3987
11:00:00	32.45	32.46	32.46	-0.25	1	3985
10:59:55	32.45	32.46	32.46	-0.25	5	3984
10:59:36	32.45	32.46	32.46	-0.25	5	3979
10:59:23	32.45	32.46	32.46	-0.25	1	3974
10:59:22	32.45	32.46	32.46	-0.25	1	3973
10:59:17	32.45	32.46	32.46	-0.25	5	3972
10:58:58	32.45	32.46	32.46	-0.25	5	3967
10:58:39	32.45	32.46	32.46	-0.25	5	3962
10:58:20	32.45	32.46	32.46	-0.25	5	3957
10:58:04	32.45	32.46	32.46	-0.25	1	3952
10:58:02	32.45	32.46	32.46	-0.25	5	3951
10:57:52	32.45	32.46	32.46	-0.25	1	3946
10:57:42	32.45	32.46	32.46	-0.25	5	3945
10:57:23	32.44	32.46	32.46	-0.25	5	3940
10:57:04	32.44	32.46	32.46	-0.25	5	3935
10:56:54	32.45	32.46	32.45	-0.26	63	3930
10:56:45	32.45	32.46	32.46	-0.25	5	3867
10:56:26	32.45	32.46	32.46	-0.25	5	3862
10:56:07	32.45	32.46	32.46	-0.25	5	3857
10:55:48	32.45	32.46	32.46	-0.25	5	3852
10:55:46	32.45	32.46	32.46	-0.25	5	3847
10:55:42	32.45	32.46	32.46	-0.25	1	3842
10:55:29	32.45	32.46	32.46	-0.25	5	3841
10:55:10	32.45	32.46	32.46	-0.25	5	3836
10:55:00	32.45	32.46	32.46	-0.25	1	3831
10:54:51	32.45	32.46	32.46	-0.25	5	3830
10:54:32	32.45	32.46	32.46	-0.25	5	3825
10:54:13	32.45	32.46	32.46	-0.25	5	3820
10:53:58	32.45	32.46	32.45	-0.26	4	3815
10:53:54	32.45	32.46	32.46	-0.25	5	3811
10:53:35	32.45	32.46	32.46	-0.25	5	3806
10:53:34	32.45	32.46	32.46	-0.25	1	3801
10:53:16	32.45	32.46	32.46	-0.25	5	3800
10:52:57	32.45	32.46	32.46	-0.25	5	3795
10:52:39	32.45	32.46	32.46	-0.25	5	3790
10:52:20	32.45	32.46	32.46	-0.25	5	3785
10:52:01	32.45	32.46	32.46	-0.25	5	3780
10:51:42	32.45	32.46	32.46	-0.25	5	3775
10:51:38	32.45	32.46	32.46	-0.25	1	3770
10:51:26	32.45	32.46	32.46	-0.25	1	3769
10:51:23	32.45	32.46	32.46	-0.25	5	3768
10:51:16	32.45	32.46	32.46	-0.25	2	3763
10:51:04	32.45	32.46	32.46	-0.25	5	3761
10:50:45	32.45	32.46	32.46	-0.25	5	3756
10:50:26	32.45	32.46	32.46	-0.25	5	3751
10:50:07	32.45	32.46	32.46	-0.25	5	3746
10:49:48	32.45	32.46	32.46	-0.25	5	3741
10:49:29	32.45	32.46	32.46	-0.25	5	3736
10:49:17	32.45	32.46	32.46	-0.25	1	3731
10:49:10	32.45	32.46	32.46	-0.25	5	3730
10:48:51	32.45	32.46	32.46	-0.25	5	3725
10:48:50	32.45	32.46	32.45	-0.26	5	3720
10:48:36	32.45	32.46	32.46	-0.25	10	3715
10:48:32	32.45	32.46	32.46	-0.25	5	3705
10:48:13	32.45	32.46	32.46	-0.25	5	3700
10:48:05	32.45	32.46	32.46	-0.25	1	3695
10:47:59	32.45	32.46	32.46	-0.25	1	3694
10:47:54	32.45	32.46	32.46	-0.25	5	3693
10:47:35	32.45	32.46	32.46	-0.25	5	3688
10:47:16	32.45	32.46	32.46	-0.25	5	3683
10:47:09	32.45	32.46	32.46	-0.25	1	3678
10:46:57	32.45	32.46	32.46	-0.25	5	3677
10:46:38	32.45	32.46	32.46	-0.25	5	3672
10:46:19	32.45	32.46	32.46	-0.25	5	3667
10:46:13	32.45	32.46	32.46	-0.25	1	3662
10:46:00	32.45	32.46	32.46	-0.25	5	3661
10:45:42	32.45	32.46	32.46	-0.25	1	3656
10:45:41	32.45	32.46	32.46	-0.25	5	3655
10:45:22	32.45	32.46	32.46	-0.25	5	3650
10:45:14	32.45	32.46	32.46	-0.25	2	3645
10:45:03	32.45	32.46	32.46	-0.25	1	3643
10:45:03	32.45	32.46	32.46	-0.25	5	3642
10:45:00	32.45	32.46	32.46	-0.25	1	3637
10:45:00	32.45	32.46	32.46	-0.25	1	3636
10:44:44	32.45	32.46	32.46	-0.25	5	3635
10:44:25	32.45	32.46	32.46	-0.25	5	3630
10:44:16	32.45	32.46	32.46	-0.25	1	3625
10:44:06	32.45	32.46	32.46	-0.25	5	3624
10:43:46	32.45	32.46	32.46	-0.25	5	3619
10:43:29	32.45	32.46	32.45	-0.26	3	3614
10:43:27	32.45	32.46	32.46	-0.25	5	3611
10:43:18	32.45	32.46	32.46	-0.25	1	3606
10:43:09	32.45	32.46	32.46	-0.25	5	3605
10:42:51	32.45	32.46	32.46	-0.25	1	3600
10:42:50	32.45	32.46	32.46	-0.25	5	3599
10:42:31	32.45	32.47	32.47	-0.24	5	3594
10:42:11	32.45	32.47	32.47	-0.24	5	3589
10:42:08	32.45	32.47	32.47	-0.24	30	3584
10:41:53	32.44	32.47	32.47	-0.24	5	3554
10:41:40	32.44	32.46	32.46	-0.25	1	3549
10:41:33	32.44	32.45	32.46	-0.25	4	3548
10:41:33	32.44	32.45	32.45	-0.26	1	3544
10:41:14	32.44	32.45	32.45	-0.26	5	3543
10:41:04	32.45	32.46	32.45	-0.26	6	3538
10:41:04	32.45	32.46	32.45	-0.26	2	3532
10:40:55	32.45	32.46	32.46	-0.25	5	3530
10:40:43	32.45	32.46	32.46	-0.25	1	3525
10:40:36	32.45	32.46	32.46	-0.25	5	3524
10:40:17	32.45	32.46	32.46	-0.25	5	3519
10:39:59	32.45	32.46	32.46	-0.25	5	3514
10:39:39	32.44	32.46	32.46	-0.25	5	3509
10:39:21	32.44	32.46	32.46	-0.25	1	3504
10:39:21	32.44	32.46	32.46	-0.25	5	3503
10:39:01	32.44	32.45	32.46	-0.25	4	3498
10:39:01	32.44	32.45	32.45	-0.26	1	3494
10:38:55	32.44	32.45	32.45	-0.26	1	3493
10:38:42	32.43	32.45	32.45	-0.26	5	3492
10:38:34	32.43	32.45	32.45	-0.26	1	3487
10:38:23	32.43	32.44	32.45	-0.26	1	3486
10:38:23	32.43	32.44	32.44	-0.27	4	3485
10:38:23	32.43	32.44	32.44	-0.27	2	3481
10:38:18	32.43	32.44	32.44	-0.27	3	3479
10:38:16	32.44	32.45	32.44	-0.27	1	3476
10:38:04	32.44	32.45	32.45	-0.26	5	3475
10:37:45	32.43	32.44	32.44	-0.27	5	3470
10:37:26	32.43	32.45	32.45	-0.26	5	3465
10:37:17	32.43	32.45	32.45	-0.26	5	3460
10:37:14	32.44	32.45	32.43	-0.28	99	3455
10:37:14	32.44	32.45	32.44	-0.27	1	3356
10:37:07	32.43	32.45	32.45	-0.26	5	3355
10:36:48	32.43	32.45	32.45	-0.26	5	3350
10:36:29	32.43	32.46	32.46	-0.25	5	3345
10:36:26	32.43	32.46	32.46	-0.25	1	3340
10:36:10	32.43	32.45	32.45	-0.26	5	3339
10:35:52	32.44	32.45	32.43	-0.28	38	3334
10:35:52	32.44	32.45	32.44	-0.27	68	3296
10:35:51	32.44	32.45	32.45	-0.26	5	3228
10:35:40	32.44	32.45	32.45	-0.26	1	3223
10:35:32	32.44	32.45	32.45	-0.26	5	3222
10:35:30	32.44	32.45	32.45	-0.26	6	3217
10:35:15	32.44	32.45	32.45	-0.26	1	3211
10:35:13	32.44	32.45	32.45	-0.26	5	3210
10:35:00	32.44	32.45	32.45	-0.26	1	3205
10:34:54	32.44	32.45	32.45	-0.26	5	3204
10:34:39	32.45	32.46	32.46	-0.25	50	3199
10:34:35	32.45	32.46	32.46	-0.25	5	3149
10:34:17	32.44	32.46	32.46	-0.25	1	3144
10:34:16	32.44	32.46	32.46	-0.25	5	3143
10:34:00	32.44	32.45	32.45	-0.26	50	3138
10:33:57	32.44	32.45	32.45	-0.26	5	3088
10:33:42	32.44	32.45	32.45	-0.26	2	3083
10:33:41	32.44	32.45	32.45	-0.26	20	3081
10:33:38	32.44	32.45	32.45	-0.26	5	3061
10:33:37	32.44	32.45	32.44	-0.27	9	3056
10:33:19	32.44	32.45	32.45	-0.26	5	3047
10:33:00	32.44	32.45	32.45	-0.26	5	3042
10:32:41	32.44	32.45	32.45	-0.26	5	3037
10:32:40	32.44	32.45	32.44	-0.27	1	3032
10:32:33	32.44	32.45	32.45	-0.26	10	3031
10:32:22	32.44	32.45	32.45	-0.26	5	3021
10:32:09	32.44	32.46	32.46	-0.25	1	3016
10:32:07	32.45	32.46	32.45	-0.26	60	3015
10:32:04	32.45	32.46	32.45	-0.26	80	2955
10:32:03	32.45	32.46	32.46	-0.25	5	2875
10:31:57	32.45	32.46	32.46	-0.25	3	2870
10:31:45	32.45	32.46	32.46	-0.25	5	2867
10:31:26	32.45	32.46	32.46	-0.25	5	2862
10:31:21	32.45	32.46	32.46	-0.25	5	2857
10:31:07	32.45	32.46	32.46	-0.25	5	2852
10:30:48	32.45	32.46	32.46	-0.25	5	2847
10:30:29	32.45	32.46	32.46	-0.25	5	2842
10:30:24	32.45	32.46	32.45	-0.26	3	2837
10:30:15	32.45	32.46	32.46	-0.25	2	2834
10:30:10	32.45	32.46	32.46	-0.25	5	2832
10:30:00	32.45	32.46	32.46	-0.25	1	2827
10:29:57	32.45	32.46	32.46	-0.25	1	2826
10:29:51	32.45	32.46	32.46	-0.25	5	2825
10:29:47	32.45	32.46	32.46	-0.25	3	2820
10:29:32	32.45	32.46	32.46	-0.25	5	2817
10:29:24	32.45	32.46	32.46	-0.25	1	2812
10:29:20	32.45	32.46	32.46	-0.25	4	2811
10:29:13	32.45	32.46	32.46	-0.25	5	2807
10:29:00	32.45	32.46	32.45	-0.26	20	2802
10:28:54	32.45	32.46	32.46	-0.25	5	2782
10:28:35	32.45	32.46	32.46	-0.25	5	2777
10:28:31	32.45	32.46	32.45	-0.26	1	2772
10:28:22	32.45	32.46	32.45	-0.26	1	2771
10:28:16	32.45	32.46	32.46	-0.25	5	2770
10:28:12	32.45	32.46	32.45	-0.26	1	2765
10:28:05	32.45	32.46	32.46	-0.25	2	2764
10:27:57	32.45	32.46	32.46	-0.25	5	2762
10:27:51	32.45	32.46	32.46	-0.25	1	2757
10:27:38	32.45	32.46	32.46	-0.25	5	2756
10:27:18	32.45	32.46	32.46	-0.25	5	2751
10:27:03	32.45	32.46	32.46	-0.25	1	2746
10:27:00	32.45	32.46	32.46	-0.25	5	2745
10:26:40	32.45	32.46	32.46	-0.25	5	2740
10:26:23	32.45	32.46	32.46	-0.25	3	2735
10:26:22	32.45	32.46	32.46	-0.25	5	2732
10:26:07	32.45	32.46	32.46	-0.25	1	2727
10:26:07	32.45	32.46	32.46	-0.25	9	2726
10:26:03	32.45	32.46	32.46	-0.25	5	2717
10:25:44	32.45	32.46	32.46	-0.25	5	2712
10:25:43	32.45	32.46	32.46	-0.25	1	2707
10:25:25	32.45	32.46	32.46	-0.25	5	2706
10:25:10	32.45	32.46	32.45	-0.26	1	2701
10:25:06	32.45	32.46	32.46	-0.25	5	2700
10:25:00	32.45	32.46	32.46	-0.25	1	2695
10:25:00	32.45	32.46	32.46	-0.25	5	2694
10:24:55	32.45	32.46	32.46	-0.25	10	2689
10:24:46	32.45	32.46	32.46	-0.25	5	2679
10:24:27	32.45	32.46	32.46	-0.25	5	2674
10:24:25	32.45	32.46	32.46	-0.25	1	2669
10:24:13	32.45	32.46	32.46	-0.25	50	2668
10:24:09	32.45	32.46	32.46	-0.25	5	2618
10:24:01	32.45	32.46	32.46	-0.25	10	2613
10:23:49	32.45	32.46	32.46	-0.25	5	2603
10:23:34	32.45	32.46	32.46	-0.25	1	2598
10:23:31	32.45	32.46	32.46	-0.25	5	2597
10:23:22	32.45	32.46	32.46	-0.25	1	2592
10:23:22	32.45	32.46	32.46	-0.25	1	2591
10:23:12	32.45	32.46	32.46	-0.25	5	2590
10:22:53	32.45	32.46	32.46	-0.25	5	2585
10:22:33	32.45	32.46	32.46	-0.25	5	2580
10:22:25	32.45	32.46	32.46	-0.25	1	2575
10:22:14	32.45	32.46	32.46	-0.25	5	2574
10:21:55	32.45	32.46	32.46	-0.25	5	2569
10:21:40	32.45	32.46	32.45	-0.26	1	2564
10:21:36	32.45	32.46	32.46	-0.25	5	2563
10:21:26	32.45	32.46	32.46	-0.25	1	2558
10:21:17	32.45	32.46	32.46	-0.25	5	2557
10:21:10	32.45	32.46	32.46	-0.25	10	2552
10:20:58	32.45	32.46	32.46	-0.25	5	2542
10:20:40	32.45	32.46	32.46	-0.25	5	2537
10:20:23	32.45	32.46	32.45	-0.26	1	2532
10:20:20	32.45	32.46	32.46	-0.25	5	2531
10:20:18	32.45	32.46	32.46	-0.25	1	2526
10:20:01	32.45	32.46	32.46	-0.25	5	2525
10:19:42	32.45	32.46	32.46	-0.25	5	2520
10:19:23	32.45	32.46	32.46	-0.25	5	2515
10:19:17	32.45	32.46	32.46	-0.25	1	2510
10:19:04	32.45	32.46	32.46	-0.25	5	2509
10:18:45	32.45	32.46	32.46	-0.25	5	2504
10:18:26	32.45	32.46	32.46	-0.25	5	2499
10:18:07	32.45	32.46	32.46	-0.25	5	2494
10:17:48	32.45	32.46	32.46	-0.25	5	2489
10:17:29	32.45	32.46	32.46	-0.25	5	2484
10:17:10	32.45	32.46	32.46	-0.25	5	2479
10:17:08	32.45	32.46	32.46	-0.25	1	2474
10:17:07	32.45	32.46	32.45	-0.26	1	2473
10:16:58	32.45	32.46	32.45	-0.26	1	2472
10:16:51	32.45	32.46	32.46	-0.25	5	2471
10:16:38	32.45	32.46	32.45	-0.26	80	2466
10:16:32	32.45	32.46	32.46	-0.25	5	2386
10:16:13	32.45	32.46	32.46	-0.25	5	2381
10:15:54	32.45	32.46	32.46	-0.25	5	2376
10:15:35	32.45	32.46	32.46	-0.25	5	2371
10:15:34	32.45	32.46	32.46	-0.25	1	2366
10:15:16	32.45	32.46	32.46	-0.25	5	2365
10:15:16	32.45	32.46	32.46	-0.25	2	2360
10:15:15	32.45	32.46	32.46	-0.25	2	2358
10:15:01	32.45	32.46	32.46	-0.25	1	2356
10:15:00	32.45	32.46	32.46	-0.25	1	2355
10:14:57	32.45	32.46	32.46	-0.25	5	2354
10:14:55	32.45	32.46	32.46	-0.25	1	2349
10:14:54	32.45	32.46	32.45	-0.26	3	2348
10:14:45	32.45	32.46	32.46	-0.25	1	2345
10:14:38	32.45	32.46	32.46	-0.25	5	2344
10:14:34	32.45	32.46	32.46	-0.25	1	2339
10:14:24	32.45	32.46	32.46	-0.25	2	2338
10:14:19	32.45	32.46	32.46	-0.25	5	2336
10:14:15	32.45	32.46	32.46	-0.25	4	2331
10:14:01	32.45	32.46	32.46	-0.25	5	2327
10:13:41	32.45	32.46	32.46	-0.25	5	2322
10:13:30	32.45	32.46	32.46	-0.25	1	2317
10:13:22	32.45	32.46	32.46	-0.25	5	2316
10:13:03	32.45	32.46	32.46	-0.25	5	2311
10:13:01	32.45	32.46	32.46	-0.25	1	2306
10:12:51	32.45	32.46	32.46	-0.25	1	2305
10:12:44	32.45	32.46	32.46	-0.25	5	2304
10:12:25	32.45	32.46	32.46	-0.25	5	2299
10:12:06	32.45	32.46	32.46	-0.25	5	2294
10:12:04	32.46	32.47	32.46	-0.25	1	2289
10:11:47	32.45	32.46	32.46	-0.25	5	2288
10:11:29	32.45	32.46	32.46	-0.25	5	2283
10:11:28	32.46	32.47	32.46	-0.25	10	2278
10:11:10	32.46	32.47	32.47	-0.24	5	2268
10:11:09	32.45	32.46	32.46	-0.25	1	2263
10:11:07	32.46	32.47	32.46	-0.25	1	2262
10:11:04	32.46	32.47	32.46	-0.25	26	2261
10:10:51	32.46	32.47	32.47	-0.24	5	2235
10:10:46	32.46	32.47	32.46	-0.25	5	2230
10:10:44	32.46	32.47	32.47	-0.24	1	2225
10:10:43	32.46	32.47	32.47	-0.24	1	2224
10:10:32	32.46	32.47	32.47	-0.24	5	2223
10:10:13	32.46	32.47	32.47	-0.24	5	2218
10:09:54	32.46	32.47	32.47	-0.24	5	2213
10:09:35	32.46	32.47	32.47	-0.24	5	2208
10:09:16	32.46	32.47	32.47	-0.24	5	2203
10:08:57	32.46	32.47	32.47	-0.24	5	2198
10:08:42	32.46	32.47	32.47	-0.24	2	2193
10:08:38	32.46	32.47	32.47	-0.24	5	2191
10:08:36	32.46	32.47	32.47	-0.24	1	2186
10:08:35	32.46	32.47	32.47	-0.24	1	2185
10:08:23	32.46	32.47	32.47	-0.24	10	2184
10:08:19	32.46	32.47	32.47	-0.24	5	2174
10:08:00	32.46	32.47	32.47	-0.24	5	2169
10:07:57	32.46	32.47	32.47	-0.24	1	2164
10:07:53	32.46	32.47	32.47	-0.24	1	2163
10:07:49	32.46	32.47	32.47	-0.24	1	2162
10:07:41	32.46	32.47	32.47	-0.24	5	2161
10:07:25	32.46	32.47	32.47	-0.24	1	2156
10:07:22	32.46	32.47	32.47	-0.24	5	2155
10:07:20	32.46	32.47	32.47	-0.24	5	2150
10:07:03	32.46	32.47	32.47	-0.24	5	2145
10:06:44	32.46	32.47	32.47	-0.24	5	2140
10:06:26	32.46	32.47	32.47	-0.24	1	2135
10:06:25	32.46	32.47	32.47	-0.24	5	2134
10:06:14	32.46	32.47	32.46	-0.25	2	2129
10:06:06	32.46	32.47	32.47	-0.24	5	2127
10:05:55	32.46	32.47	32.46	-0.25	1	2122
10:05:47	32.46	32.47	32.47	-0.24	5	2121
10:05:28	32.46	32.47	32.47	-0.24	5	2116
10:05:09	32.46	32.47	32.47	-0.24	5	2111
10:05:00	32.46	32.47	32.47	-0.24	1	2106
10:04:50	32.45	32.47	32.47	-0.24	5	2105
10:04:35	32.46	32.47	32.46	-0.25	1	2100
10:04:31	32.45	32.46	32.46	-0.25	5	2099
10:04:30	32.46	32.47	32.46	-0.25	69	2094
10:04:30	32.46	32.47	32.46	-0.25	80	2025
10:04:20	32.46	32.47	32.46	-0.25	5	1945
10:04:17	32.46	32.47	32.47	-0.24	1	1940
10:04:04	32.46	32.47	32.47	-0.24	5	1939
10:03:19	32.47	32.48	32.47	-0.24	20	1934
10:03:06	32.47	32.48	32.47	-0.24	1	1914
10:02:47	32.47	32.48	32.48	-0.23	5	1913
10:02:28	32.47	32.48	32.48	-0.23	1	1908
10:02:23	32.47	32.48	32.48	-0.23	100	1907
10:02:08	32.47	32.48	32.48	-0.23	1	1807
10:01:43	32.47	32.48	32.48	-0.23	1	1806
10:01:06	32.47	32.48	32.47	-0.24	2	1805
10:00:54	32.47	32.48	32.47	-0.24	5	1803
10:00:45	32.47	32.48	32.47	-0.24	5	1798
10:00:18	32.47	32.48	32.48	-0.23	2	1793
10:00:00	32.47	32.48	32.48	-0.23	1	1791
09:59:57	32.47	32.48	32.48	-0.23	1	1790
09:59:18	32.47	32.48	32.48	-0.23	1	1789
09:58:32	32.47	32.48	32.48	-0.23	1	1788
09:58:13	32.47	32.48	32.48	-0.23	1	1787
09:57:51	32.46	32.48	32.48	-0.23	1	1786
09:57:49	32.46	32.48	32.48	-0.23	1	1785
09:57:48	32.47	32.48	32.47	-0.24	30	1784
09:57:40	32.47	32.48	32.48	-0.23	1	1754
09:57:28	32.47	32.48	32.47	-0.24	1	1753
09:56:29	32.47	32.48	32.48	-0.23	1	1752
09:56:10	32.47	32.48	32.47	-0.24	48	1751
09:55:55	32.47	32.48	32.47	-0.24	20	1703
09:55:46	32.47	32.48	32.48	-0.23	1	1683
09:55:43	32.47	32.48	32.48	-0.23	1	1682
09:55:39	32.47	32.48	32.47	-0.24	7	1681
09:55:01	32.47	32.48	32.48	-0.23	1	1674
09:54:46	32.47	32.48	32.48	-0.23	1	1673
09:54:41	32.47	32.48	32.48	-0.23	1	1672
09:54:23	32.47	32.48	32.48	-0.23	10	1671
09:53:35	32.47	32.48	32.48	-0.23	1	1661
09:53:14	32.47	32.48	32.48	-0.23	1	1660
09:52:33	32.47	32.48	32.48	-0.23	1	1659
09:52:31	32.47	32.48	32.48	-0.23	5	1658
09:51:55	32.47	32.48	32.48	-0.23	5	1653
09:51:25	32.47	32.48	32.48	-0.23	1	1648
09:50:58	32.47	32.48	32.48	-0.23	10	1647
09:50:32	32.47	32.48	32.48	-0.23	1	1637
09:50:10	32.47	32.48	32.48	-0.23	1	1636
09:50:08	32.47	32.48	32.48	-0.23	1	1635
09:49:47	32.47	32.48	32.48	-0.23	1	1634
09:49:17	32.47	32.48	32.48	-0.23	1	1633
09:49:07	32.47	32.48	32.48	-0.23	1	1632
09:48:44	32.47	32.48	32.48	-0.23	5	1631
09:48:03	32.47	32.48	32.48	-0.23	15	1626
09:47:08	32.47	32.48	32.48	-0.23	1	1611
09:46:40	32.47	32.48	32.48	-0.23	1	1610
09:46:06	32.47	32.48	32.48	-0.23	1	1609
09:45:21	32.47	32.48	32.48	-0.23	2	1608
09:45:18	32.47	32.48	32.48	-0.23	1	1606
09:45:10	32.47	32.48	32.47	-0.24	2	1605
09:45:01	32.47	32.48	32.48	-0.23	1	1603
09:45:00	32.47	32.48	32.48	-0.23	1	1602
09:44:47	32.47	32.48	32.48	-0.23	2	1601
09:44:35	32.47	32.48	32.48	-0.23	1	1599
09:44:29	32.47	32.48	32.48	-0.23	1	1598
09:44:28	32.47	32.48	32.48	-0.23	1	1597
09:44:18	32.47	32.48	32.48	-0.23	1	1596
09:44:18	32.47	32.48	32.48	-0.23	5	1595
09:44:15	32.48	32.49	32.48	-0.23	85	1590
09:43:29	32.48	32.49	32.48	-0.23	10	1505
09:42:52	32.48	32.49	32.49	-0.22	1	1495
09:42:34	32.48	32.49	32.48	-0.23	4	1494
09:42:19	32.48	32.49	32.48	-0.23	10	1490
09:41:55	32.50	32.51	32.49	-0.22	57	1480
09:41:55	32.50	32.51	32.50	-0.21	176	1423
09:41:19	32.50	32.51	32.50	-0.21	2	1247
09:40:54	32.50	32.51	32.50	-0.21	5	1245
09:40:43	32.50	32.51	32.51	-0.20	1	1240
09:40:37	32.50	32.51	32.50	-0.21	3	1239
09:39:12	32.50	32.51	32.51	-0.20	1	1236
09:38:34	32.50	32.51	32.51	-0.20	1	1235
09:38:31	32.50	32.51	32.51	-0.20	1	1234
09:38:14	32.50	32.51	32.51	-0.20	1	1233
09:37:52	32.50	32.51	32.51	-0.20	1	1232
09:37:28	32.50	32.51	32.50	-0.21	3	1231
09:37:06	32.50	32.51	32.50	-0.21	2	1228
09:36:43	32.50	32.51	32.51	-0.20	10	1226
09:36:25	32.50	32.51	32.51	-0.20	1	1216
09:36:08	32.50	32.51	32.51	-0.20	1	1215
09:35:44	32.50	32.51	32.51	-0.20	2	1214
09:35:40	32.51	32.52	32.51	-0.20	40	1212
09:35:38	32.51	32.52	32.51	-0.20	123	1172
09:35:01	32.51	32.52	32.52	-0.19	1	1049
09:34:59	32.51	32.52	32.51	-0.20	2	1048
09:34:50	32.51	32.52	32.51	-0.20	18	1046
09:34:34	32.51	32.52	32.51	-0.20	2	1028
09:34:17	32.51	32.52	32.52	-0.19	1	1026
09:33:29	32.51	32.52	32.51	-0.20	1	1025
09:33:26	32.51	32.52	32.51	-0.20	10	1024
09:33:06	32.51	32.52	32.52	-0.19	1	1014
09:32:56	32.51	32.52	32.52	-0.19	1	1013
09:32:52	32.51	32.52	32.52	-0.19	1	1012
09:32:49	32.51	32.52	32.52	-0.19	1	1011
09:32:26	32.51	32.52	32.52	-0.19	5	1010
09:32:20	32.51	32.52	32.52	-0.19	2	1005
09:32:08	32.51	32.52	32.52	-0.19	1	1003
09:32:05	32.51	32.52	32.52	-0.19	1	1002
09:31:40	32.51	32.52	32.52	-0.19	2	1001
09:31:36	32.51	32.52	32.52	-0.19	5	999
09:31:22	32.51	32.52	32.52	-0.19	4	994
09:31:19	32.52	32.53	32.52	-0.19	39	990
09:30:40	32.52	32.53	32.53	-0.18	2	951
09:30:22	32.52	32.53	32.53	-0.18	2	949
09:30:21	32.52	32.53	32.52	-0.19	50	947
09:30:19	32.52	32.53	32.52	-0.19	50	897
09:30:10	32.52	32.53	32.53	-0.18	1	847
09:30:10	32.52	32.53	32.52	-0.19	1	846
09:30:00	32.52	32.53	32.53	-0.18	1	845
09:29:00	32.52	32.53	32.53	-0.18	10	844
09:28:39	32.52	32.53	32.53	-0.18	1	834
09:28:35	32.52	32.53	32.52	-0.19	1	833
09:28:00	32.52	32.53	32.53	-0.18	1	832
09:27:27	32.52	32.53	32.53	-0.18	1	831
09:27:13	32.52	32.53	32.52	-0.19	11	830
09:26:24	32.52	32.53	32.53	-0.18	5	819
09:25:35	32.52	32.53	32.53	-0.18	1	814
09:25:24	32.52	32.53	32.53	-0.18	1	813
09:25:22	32.52	32.53	32.53	-0.18	1	812
09:25:01	32.52	32.53	32.53	-0.18	1	811
09:24:29	32.52	32.53	32.53	-0.18	25	810
09:24:19	32.53	32.54	32.53	-0.18	3	785
09:24:08	32.53	32.54	32.53	-0.18	1	782
09:24:03	32.52	32.53	32.53	-0.18	2	781
09:24:00	32.52	32.53	32.53	-0.18	2	779
09:23:59	32.52	32.53	32.53	-0.18	1	777
09:23:40	32.52	32.53	32.53	-0.18	1	776
09:23:38	32.52	32.53	32.53	-0.18	2	775
09:23:15	32.52	32.53	32.53	-0.18	2	773
09:23:13	32.52	32.53	32.53	-0.18	1	771
09:22:58	32.52	32.53	32.53	-0.18	1	770
09:22:50	32.52	32.53	32.53	-0.18	1	769
09:22:49	32.52	32.53	32.53	-0.18	92	768
09:22:09	32.52	32.53	32.53	-0.18	8	676
09:21:21	32.53	32.54	32.53	-0.18	13	668
09:21:15	32.53	32.54	32.54	-0.17	1	655
09:21:07	32.53	32.54	32.54	-0.17	5	654
09:19:52	32.53	32.54	32.54	-0.17	1	649
09:19:17	32.52	32.54	32.54	-0.17	6	648
09:19:09	32.53	32.54	32.53	-0.18	6	642
09:18:45	32.53	32.54	32.54	-0.17	1	636
09:18:15	32.52	32.54	32.54	-0.17	1	635
09:17:41	32.52	32.53	32.53	-0.18	1	634
09:17:17	32.53	32.54	32.53	-0.18	1	633
09:16:36	32.52	32.53	32.53	-0.18	2	632
09:16:35	32.53	32.54	32.53	-0.18	75	630
09:16:34	32.53	32.54	32.54	-0.17	1	555
09:15:50	32.53	32.54	32.54	-0.17	1	554
09:15:09	32.53	32.54	32.53	-0.18	17	553
09:15:01	32.53	32.54	32.54	-0.17	1	536
09:14:58	32.53	32.54	32.53	-0.18	1	535
09:14:58	32.53	32.54	32.54	-0.17	1	534
09:14:56	32.53	32.54	32.54	-0.17	5	533
09:14:39	32.53	32.54	32.53	-0.18	27	528
09:14:36	32.53	32.54	32.54	-0.17	1	501
09:14:33	32.53	32.54	32.53	-0.18	2	500
09:14:32	32.53	32.54	32.54	-0.17	130	498
09:14:13	32.53	32.54	32.53	-0.18	5	368
09:13:43	32.53	32.54	32.54	-0.17	1	363
09:13:36	32.54	32.55	32.54	-0.17	37	362
09:13:17	32.54	32.55	32.55	-0.16	1	325
09:13:01	32.55	32.56	32.55	-0.16	12	324
09:12:27	32.55	32.56	32.55	-0.16	2	312
09:12:16	32.55	32.56	32.55	-0.16	1	310
09:11:45	32.54	32.55	32.55	-0.16	1	309
09:11:41	32.54	32.55	32.55	-0.16	1	308
09:11:25	32.55	32.56	32.55	-0.16	4	307
09:11:14	32.54	32.55	32.55	-0.16	7	303
09:10:53	32.54	32.55	32.55	-0.16	10	296
09:10:49	32.54	32.55	32.55	-0.16	1	286
09:10:28	32.54	32.55	32.55	-0.16	2	285
09:10:09	32.53	32.54	32.54	-0.17	4	283
09:10:08	32.53	32.54	32.54	-0.17	1	279
09:10:05	32.53	32.54	32.54	-0.17	2	278
09:10:03	32.53	32.54	32.54	-0.17	1	276
09:09:50	32.53	32.54	32.54	-0.17	1	275
09:09:31	32.53	32.54	32.54	-0.17	1	274
09:09:30	32.53	32.54	32.53	-0.18	1	273
09:09:23	32.53	32.54	32.54	-0.17	5	272
09:09:08	32.53	32.54	32.54	-0.17	2	267
09:08:58	32.53	32.54	32.53	-0.18	2	265
09:08:43	32.53	32.54	32.53	-0.18	1	263
09:08:34	32.53	32.54	32.53	-0.18	3	262
09:08:14	32.53	32.54	32.53	-0.18	10	259
09:08:12	32.53	32.54	32.53	-0.18	2	249
09:07:26	32.53	32.54	32.53	-0.18	11	247
09:07:13	32.54	32.55	32.54	-0.17	7	236
09:07:00	32.54	32.55	32.54	-0.17	10	229
09:06:53	32.54	32.55	32.54	-0.17	10	219
09:06:49	32.54	32.55	32.54	-0.17	1	209
09:06:45	32.54	32.55	32.55	-0.16	2	208
09:06:36	32.54	32.55	32.55	-0.16	2	206
09:06:35	32.55	32.56	32.55	-0.16	5	204
09:06:05	32.54	32.55	32.55	-0.16	2	199
09:05:59	32.54	32.55	32.55	-0.16	1	197
09:05:38	32.55	32.56	32.55	-0.16	6	196
09:05:32	32.55	32.56	32.55	-0.16	18	190
09:05:23	32.55	32.56	32.56	-0.15	2	172
09:05:00	32.55	32.56	32.56	-0.15	1	170
09:04:30	32.55	32.56	32.56	-0.15	1	169
09:04:27	32.55	32.56	32.55	-0.16	5	168
09:04:08	32.56	32.57	32.56	-0.15	1	163
09:04:05	32.56	32.57	32.56	-0.15	10	162
09:03:58	32.56	32.57	32.57	-0.14	1	152
09:03:49	32.56	32.57	32.57	-0.14	1	151
09:03:37	32.57	32.58	32.57	-0.14	1	150
09:03:07	32.56	32.57	32.56	-0.15	7	149
09:03:02	32.56	32.57	32.57	-0.14	4	142
09:03:00	32.56	32.57	32.56	-0.15	1	138
09:02:56	32.57	32.58	32.57	-0.14	2	137
09:02:48	32.57	32.58	32.58	-0.13	3	135
09:02:37	32.56	32.58	32.58	-0.13	1	132
09:02:32	32.58	32.59	32.58	-0.13	6	131
09:02:31	32.59	32.60	32.59	-0.12	1	125
09:02:18	32.60	32.61	32.60	-0.11	19	124
09:02:18	32.61	32.62	32.61	-0.10	11	105
09:02:18	--	--	32.62	-0.09	94	94

　

其他人也逛...

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

MyCard 5000點虛擬點數卡

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

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

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

SHISEIDO資生堂百優精純乳霜(75ml)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

PChome 購物儲值10, 000元

麥當勞大麥克好禮即享券

LG AS651DSS0 空氣清淨機

Apple iPhone 17 (256G)

雷虎：參與美無人機優勢計畫10...

漢達生技預計12/23掛牌上櫃競...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧Q3經濟萎縮、實質薪資負成長日...
‧【台股盤後】台積電、記憶體點...
‧歐洲製鋁大廠痛批碳稅「自我凌...

加密貨幣

比特幣BTC	92147.19	2,869.38	3.21%
以太幣ETH	3163.49	123.31	4.06%
瑞波幣XRP	2.10	0.07	3.31%
比特幣現金BCH	597.24	13.41	2.30%
萊特幣LTC	83.92	2.22	2.71%
卡達幣ADA	0.432933	0.02	4.59%
波場幣TRX	0.286380	0.00	-0.36%
恆星幣XLM	0.244825	0.01	2.14%

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。