最新群聯第1季每股賺12.02元 NAND Flash價格宜趨穩熱門【台股盤中】航運股匯聚人氣台股高檔震盪挑戰20700中

更新報價

東　鹼 (1708) 化學工業上市

34.85 ▲+0.75 +2.20% 1.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	4,972	34.85	7	34.90	59	34.40	35.35	34.25	34.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	34.85	34.90	34.85	+0.75	1	4972
13:30:00	34.80	34.85	34.85	+0.75	147	4971
13:24:59	34.85	34.90	34.85	+0.75	1	4824
13:24:53	34.85	34.90	34.90	+0.80	2	4823
13:24:43	34.85	34.90	34.90	+0.80	1	4821
13:24:33	34.85	34.90	34.85	+0.75	1	4820
13:24:27	34.85	34.90	34.90	+0.80	1	4819
13:24:22	34.85	34.90	34.85	+0.75	1	4818
13:24:05	34.85	34.90	34.90	+0.80	2	4817
13:24:04	34.85	34.90	34.90	+0.80	15	4815
13:24:04	34.85	34.90	34.90	+0.80	1	4800
13:23:55	34.85	34.90	34.85	+0.75	1	4799
13:23:54	34.85	34.90	34.85	+0.75	1	4798
13:23:47	34.85	34.90	34.85	+0.75	10	4797
13:23:45	34.85	34.90	34.90	+0.80	1	4787
13:23:31	34.85	34.90	34.85	+0.75	10	4786
13:23:30	34.85	34.90	34.90	+0.80	1	4776
13:23:29	34.85	34.90	34.85	+0.75	4	4775
13:23:24	34.85	34.90	34.85	+0.75	2	4771
13:23:14	34.85	34.90	34.85	+0.75	1	4769
13:22:53	34.85	34.90	34.90	+0.80	1	4768
13:22:39	34.85	34.90	34.90	+0.80	5	4767
13:22:21	34.85	34.90	34.85	+0.75	6	4762
13:22:04	34.85	34.90	34.85	+0.75	5	4756
13:21:49	34.85	34.90	34.90	+0.80	1	4751
13:21:41	34.85	34.90	34.90	+0.80	1	4750
13:21:39	34.85	34.90	34.90	+0.80	1	4749
13:21:36	34.85	34.90	34.90	+0.80	1	4748
13:20:12	34.85	34.90	34.90	+0.80	2	4747
13:20:06	34.85	34.90	34.85	+0.75	1	4745
13:19:35	34.80	34.85	34.85	+0.75	1	4744
13:19:34	34.80	34.85	34.85	+0.75	1	4743
13:19:11	34.80	34.85	34.85	+0.75	1	4742
13:19:10	34.80	34.90	34.90	+0.80	1	4741
13:19:03	34.85	34.90	34.85	+0.75	2	4740
13:19:01	34.85	34.90	34.85	+0.75	1	4738
13:18:53	34.80	34.85	34.85	+0.75	2	4737
13:18:53	34.80	34.85	34.85	+0.75	1	4735
13:18:53	34.80	34.85	34.85	+0.75	2	4734
13:18:53	34.85	34.90	34.85	+0.75	8	4732
13:18:50	34.85	34.90	34.85	+0.75	1	4724
13:18:50	34.85	34.90	34.85	+0.75	1	4723
13:18:04	34.85	34.90	34.85	+0.75	4	4722
13:17:51	34.85	34.90	34.85	+0.75	1	4718
13:17:51	34.85	34.90	34.90	+0.80	1	4717
13:16:25	34.85	34.90	34.85	+0.75	3	4716
13:15:32	34.85	34.90	34.85	+0.75	2	4713
13:14:46	34.85	34.90	34.85	+0.75	1	4711
13:14:29	34.85	34.90	34.85	+0.75	3	4710
13:12:50	34.80	34.90	34.90	+0.80	10	4707
13:12:36	34.80	34.85	34.85	+0.75	5	4697
13:12:25	34.80	34.85	34.85	+0.75	1	4692
13:12:24	34.85	34.90	34.85	+0.75	1	4691
13:12:02	34.85	34.90	34.85	+0.75	1	4690
13:11:46	34.85	34.90	34.85	+0.75	1	4689
13:11:45	34.85	34.90	34.85	+0.75	1	4688
13:11:36	34.85	34.90	34.85	+0.75	2	4687
13:11:35	34.85	34.90	34.85	+0.75	2	4685
13:11:30	34.85	34.90	34.85	+0.75	5	4683
13:11:26	34.85	34.90	34.85	+0.75	3	4678
13:11:25	34.85	34.90	34.85	+0.75	1	4675
13:11:21	34.85	34.90	34.85	+0.75	1	4674
13:11:18	34.85	34.90	34.85	+0.75	5	4673
13:11:00	34.85	34.90	34.85	+0.75	1	4668
13:10:39	34.85	34.90	34.85	+0.75	1	4667
13:10:31	34.85	34.90	34.85	+0.75	1	4666
13:10:22	34.85	34.90	34.85	+0.75	1	4665
13:10:13	34.85	34.90	34.85	+0.75	1	4664
13:09:39	34.85	34.90	34.85	+0.75	2	4663
13:09:33	34.85	34.90	34.85	+0.75	2	4661
13:08:39	34.85	34.90	34.85	+0.75	1	4659
13:07:05	34.85	34.90	34.85	+0.75	1	4658
13:06:48	34.85	34.90	34.85	+0.75	3	4657
13:06:48	34.85	34.90	34.85	+0.75	3	4654
13:06:40	34.85	34.90	34.85	+0.75	2	4651
13:05:53	34.85	34.90	34.90	+0.80	1	4649
13:05:28	34.90	34.95	34.90	+0.80	1	4648
13:04:21	34.85	34.95	34.95	+0.85	1	4647
13:03:52	34.85	34.95	34.85	+0.75	1	4646
13:03:49	34.85	34.90	34.90	+0.80	3	4645
13:03:45	34.85	34.90	34.90	+0.80	1	4642
13:03:33	34.85	34.90	34.90	+0.80	1	4641
13:02:55	34.85	34.90	34.90	+0.80	1	4640
13:02:55	34.90	34.95	34.90	+0.80	3	4639
13:02:41	34.90	34.95	34.90	+0.80	1	4636
13:02:38	34.90	34.95	34.90	+0.80	1	4635
13:02:31	34.90	34.95	34.90	+0.80	1	4634
13:02:07	34.90	34.95	34.90	+0.80	1	4633
13:02:07	34.90	34.95	34.90	+0.80	2	4632
13:02:01	34.90	34.95	34.90	+0.80	1	4630
13:01:37	34.90	34.95	34.95	+0.85	8	4629
13:01:11	34.90	34.95	34.90	+0.80	2	4621
13:01:02	34.90	34.95	34.95	+0.85	1	4619
13:00:22	34.90	34.95	34.90	+0.80	1	4618
12:59:12	34.85	34.90	34.90	+0.80	3	4617
12:58:54	34.90	34.95	34.90	+0.80	3	4614
12:58:15	34.85	34.90	34.90	+0.80	3	4611
12:58:15	34.85	34.90	34.90	+0.80	1	4608
12:58:15	34.85	34.90	34.90	+0.80	1	4607
12:57:30	34.85	34.95	34.95	+0.85	1	4606
12:57:29	34.85	34.90	34.90	+0.80	2	4605
12:57:22	34.90	34.95	34.90	+0.80	3	4603
12:56:49	34.90	34.95	34.90	+0.80	3	4600
12:54:50	34.85	34.95	34.95	+0.85	1	4597
12:53:59	34.85	34.95	34.95	+0.85	2	4596
12:53:19	34.85	34.90	34.90	+0.80	1	4594
12:53:11	34.85	34.90	34.90	+0.80	1	4593
12:53:06	34.90	34.95	34.90	+0.80	1	4592
12:52:44	34.90	34.95	34.90	+0.80	1	4591
12:52:17	34.85	34.90	34.90	+0.80	1	4590
12:52:11	34.85	34.90	34.90	+0.80	3	4589
12:51:51	34.90	34.95	34.90	+0.80	2	4586
12:48:14	34.85	34.95	34.95	+0.85	1	4584
12:47:57	34.85	34.90	34.90	+0.80	1	4583
12:47:51	34.85	34.90	34.90	+0.80	1	4582
12:46:54	34.85	34.90	34.90	+0.80	2	4581
12:46:54	34.85	34.90	34.90	+0.80	3	4579
12:46:01	34.90	34.95	34.90	+0.80	6	4576
12:45:05	34.90	34.95	34.90	+0.80	1	4570
12:42:32	34.85	34.90	34.90	+0.80	1	4569
12:42:29	34.85	34.90	34.90	+0.80	1	4568
12:42:00	34.85	34.90	34.90	+0.80	3	4567
12:41:06	34.90	34.95	34.90	+0.80	1	4564
12:40:43	34.85	34.90	34.90	+0.80	1	4563
12:40:42	34.90	34.95	34.90	+0.80	1	4562
12:40:34	34.90	34.95	34.90	+0.80	5	4561
12:40:18	34.90	34.95	34.90	+0.80	1	4556
12:39:57	34.90	34.95	34.90	+0.80	1	4555
12:39:41	34.90	34.95	34.90	+0.80	1	4554
12:39:39	34.90	34.95	34.90	+0.80	1	4553
12:39:23	34.90	34.95	34.90	+0.80	1	4552
12:38:29	34.85	34.95	34.85	+0.75	4	4551
12:38:06	34.85	34.90	34.90	+0.80	5	4547
12:38:01	34.85	34.90	34.90	+0.80	1	4542
12:38:01	34.90	34.95	34.90	+0.80	1	4541
12:37:59	34.90	34.95	34.90	+0.80	1	4540
12:37:47	34.85	34.90	34.90	+0.80	1	4539
12:37:46	34.90	34.95	34.90	+0.80	2	4538
12:37:42	34.90	34.95	34.90	+0.80	1	4536
12:37:40	34.90	34.95	34.90	+0.80	1	4535
12:37:33	34.90	34.95	34.90	+0.80	1	4534
12:37:20	34.90	34.95	34.90	+0.80	1	4533
12:36:38	34.90	34.95	34.90	+0.80	5	4532
12:35:38	34.90	34.95	34.90	+0.80	2	4527
12:34:56	34.90	34.95	34.90	+0.80	1	4525
12:34:10	34.90	34.95	34.90	+0.80	1	4524
12:33:52	34.90	34.95	34.90	+0.80	1	4523
12:32:34	34.90	34.95	34.95	+0.85	4	4522
12:32:27	34.90	34.95	34.90	+0.80	3	4518
12:32:10	34.90	34.95	34.95	+0.85	7	4515
12:32:00	34.90	34.95	34.90	+0.80	1	4508
12:31:56	34.90	34.95	34.95	+0.85	1	4507
12:31:13	34.90	34.95	34.95	+0.85	1	4506
12:30:52	34.90	34.95	34.95	+0.85	1	4505
12:30:14	34.90	34.95	34.95	+0.85	1	4504
12:30:02	34.95	35.00	34.95	+0.85	10	4503
12:26:02	34.95	35.00	34.95	+0.85	1	4493
12:24:03	35.00	35.05	35.00	+0.90	12	4492
12:22:57	35.00	35.05	35.00	+0.90	1	4480
12:22:53	35.00	35.05	35.00	+0.90	1	4479
12:22:37	35.00	35.05	35.05	+0.95	1	4478
12:22:20	35.00	35.05	35.05	+0.95	2	4477
12:21:15	35.00	35.05	35.05	+0.95	1	4475
12:20:54	35.00	35.05	35.00	+0.90	1	4474
12:20:51	35.00	35.05	35.00	+0.90	2	4473
12:20:48	35.00	35.05	35.00	+0.90	1	4471
12:20:46	34.95	35.00	35.00	+0.90	5	4470
12:19:27	34.95	35.00	35.00	+0.90	2	4465
12:18:55	34.95	35.00	35.00	+0.90	1	4463
12:17:34	34.95	35.00	35.00	+0.90	2	4462
12:17:34	35.00	35.05	35.00	+0.90	5	4460
12:17:29	35.00	35.05	35.00	+0.90	1	4455
12:17:19	35.00	35.05	35.00	+0.90	1	4454
12:17:15	35.00	35.05	35.00	+0.90	2	4453
12:16:46	35.00	35.05	35.00	+0.90	1	4451
12:16:36	35.00	35.05	35.05	+0.95	5	4450
12:15:30	35.00	35.05	35.05	+0.95	2	4445
12:14:52	34.95	35.00	35.00	+0.90	9	4443
12:14:31	34.95	35.00	35.00	+0.90	1	4434
12:14:18	34.95	35.00	35.00	+0.90	1	4433
12:13:40	34.95	35.00	35.00	+0.90	1	4432
12:12:59	34.95	35.00	35.00	+0.90	1	4431
12:12:38	34.95	35.00	35.00	+0.90	1	4430
12:11:39	34.95	35.00	35.00	+0.90	2	4429
12:11:39	35.00	35.05	35.00	+0.90	8	4427
12:11:26	35.00	35.05	35.00	+0.90	1	4419
12:11:21	35.00	35.05	35.00	+0.90	1	4418
12:11:11	35.00	35.05	35.00	+0.90	1	4417
12:10:45	35.00	35.05	35.05	+0.95	1	4416
12:10:43	35.00	35.05	35.00	+0.90	1	4415
12:10:30	35.00	35.05	35.00	+0.90	1	4414
12:10:03	35.00	35.10	35.00	+0.90	40	4413
12:09:35	35.05	35.10	35.05	+0.95	1	4373
12:08:32	35.00	35.10	35.10	+1.00	3	4372
12:08:32	35.00	35.10	35.10	+1.00	3	4369
12:08:18	35.00	35.05	35.05	+0.95	2	4366
12:08:03	35.00	35.05	35.05	+0.95	1	4364
12:07:46	35.00	35.05	35.05	+0.95	2	4363
12:07:44	35.00	35.05	35.00	+0.90	1	4361
12:07:35	35.00	35.05	35.00	+0.90	10	4360
12:07:21	35.05	35.10	35.05	+0.95	1	4350
12:06:54	35.00	35.05	35.05	+0.95	1	4349
12:06:44	35.00	35.05	35.05	+0.95	1	4348
12:06:40	35.05	35.10	35.05	+0.95	8	4347
12:06:23	35.00	35.05	35.05	+0.95	1	4339
12:06:23	35.00	35.05	35.05	+0.95	16	4338
12:06:20	35.00	35.05	35.05	+0.95	5	4322
12:06:13	35.00	35.05	35.05	+0.95	1	4317
12:06:12	35.00	35.05	35.05	+0.95	1	4316
12:06:08	35.00	35.05	35.05	+0.95	16	4315
12:06:08	34.90	35.00	35.00	+0.90	64	4299
12:05:55	34.85	34.95	34.95	+0.85	40	4235
12:05:50	34.85	34.95	34.95	+0.85	5	4195
12:05:49	34.85	34.95	34.95	+0.85	2	4190
12:05:47	34.85	34.90	34.90	+0.80	41	4188
12:05:47	34.85	34.90	34.90	+0.80	14	4147
12:05:14	34.80	34.90	34.90	+0.80	29	4133
12:05:14	34.80	34.85	34.85	+0.75	1	4104
12:04:58	34.80	34.85	34.85	+0.75	1	4103
12:03:18	34.80	34.90	34.80	+0.70	1	4102
12:00:18	34.80	34.90	34.80	+0.70	1	4101
11:58:47	34.80	34.85	34.85	+0.75	1	4100
11:57:57	34.80	34.90	34.80	+0.70	15	4099
11:57:42	34.85	34.90	34.85	+0.75	2	4084
11:57:33	34.85	34.90	34.85	+0.75	1	4082
11:57:32	34.85	34.90	34.85	+0.75	5	4081
11:57:13	34.85	34.90	34.85	+0.75	1	4076
11:56:18	34.75	34.85	34.85	+0.75	1	4075
11:55:30	34.75	34.85	34.85	+0.75	1	4074
11:55:12	34.75	34.80	34.80	+0.70	7	4073
11:55:03	34.75	34.80	34.80	+0.70	3	4066
11:54:25	34.75	34.80	34.80	+0.70	1	4063
11:53:53	34.80	34.90	34.75	+0.65	15	4062
11:53:53	34.80	34.90	34.80	+0.70	15	4047
11:53:19	34.80	34.85	34.85	+0.75	1	4032
11:51:37	34.80	34.95	34.80	+0.70	1	4031
11:51:26	34.80	34.85	34.85	+0.75	1	4030
11:50:47	34.85	34.95	34.85	+0.75	19	4029
11:50:45	34.85	34.90	34.90	+0.80	4	4010
11:48:41	34.90	34.95	34.90	+0.80	1	4006
11:48:25	34.85	34.90	34.90	+0.80	1	4005
11:47:27	34.85	34.90	34.90	+0.80	5	4004
11:47:16	34.85	34.90	34.90	+0.80	2	3999
11:46:46	34.85	34.90	34.90	+0.80	2	3997
11:46:34	34.85	34.90	34.85	+0.75	1	3995
11:46:19	34.75	34.85	34.85	+0.75	12	3994
11:45:35	34.70	34.80	34.80	+0.70	1	3982
11:45:35	34.75	34.80	34.75	+0.65	1	3981
11:45:13	34.75	34.85	34.70	+0.60	4	3980
11:45:13	34.75	34.85	34.75	+0.65	1	3976
11:44:52	34.70	34.75	34.75	+0.65	1	3975
11:44:52	34.75	34.85	34.75	+0.65	16	3974
11:44:49	34.75	34.80	34.80	+0.70	1	3958
11:44:31	34.75	34.80	34.80	+0.70	1	3957
11:44:31	34.80	34.85	34.80	+0.70	3	3956
11:43:27	34.80	34.85	34.85	+0.75	1	3953
11:43:12	34.80	34.85	34.80	+0.70	1	3952
11:42:56	34.80	34.85	34.85	+0.75	1	3951
11:41:15	34.80	34.85	34.85	+0.75	1	3950
11:40:36	34.75	34.85	34.85	+0.75	1	3949
11:40:22	34.75	34.80	34.80	+0.70	1	3948
11:40:19	34.75	34.80	34.80	+0.70	2	3947
11:39:25	34.75	34.80	34.80	+0.70	1	3945
11:37:17	34.75	34.80	34.80	+0.70	2	3944
11:37:02	34.75	34.85	34.75	+0.65	1	3942
11:35:24	34.75	34.80	34.80	+0.70	1	3941
11:35:16	34.75	34.80	34.75	+0.65	1	3940
11:33:55	34.80	34.85	34.80	+0.70	4	3939
11:33:55	34.80	34.85	34.80	+0.70	9	3935
11:33:20	34.80	34.85	34.85	+0.75	2	3926
11:32:48	34.80	34.85	34.85	+0.75	1	3924
11:32:26	34.80	34.85	34.85	+0.75	1	3923
11:32:16	34.80	34.85	34.85	+0.75	1	3922
11:32:13	34.80	34.85	34.85	+0.75	1	3921
11:32:13	34.80	34.85	34.85	+0.75	4	3920
11:30:22	34.85	34.90	34.85	+0.75	2	3916
11:30:17	34.85	34.90	34.85	+0.75	3	3914
11:29:47	34.85	34.90	34.85	+0.75	1	3911
11:27:36	34.90	34.95	34.90	+0.80	3	3910
11:27:27	34.85	34.95	34.95	+0.85	1	3907
11:27:25	34.90	34.95	34.90	+0.80	1	3906
11:26:53	34.85	34.90	34.90	+0.80	3	3905
11:26:53	34.90	35.00	34.90	+0.80	2	3902
11:26:45	34.90	35.00	34.90	+0.80	1	3900
11:26:36	34.90	34.95	34.95	+0.85	1	3899
11:26:34	34.90	35.00	35.00	+0.90	2	3898
11:26:27	34.95	35.00	34.95	+0.85	1	3896
11:26:27	34.95	35.00	34.95	+0.85	5	3895
11:25:53	34.95	35.00	34.95	+0.85	5	3890
11:25:22	34.95	35.00	34.95	+0.85	1	3885
11:24:49	34.90	34.95	34.95	+0.85	3	3884
11:24:23	34.85	34.90	34.90	+0.80	1	3881
11:24:21	34.85	34.90	34.90	+0.80	2	3880
11:22:47	34.80	34.85	34.85	+0.75	2	3878
11:22:33	34.80	34.85	34.85	+0.75	1	3876
11:22:28	34.80	34.85	34.80	+0.70	1	3875
11:22:00	34.80	34.90	34.80	+0.70	1	3874
11:21:57	34.80	34.85	34.85	+0.75	1	3873
11:21:16	34.80	34.85	34.80	+0.70	1	3872
11:21:15	34.80	34.85	34.85	+0.75	1	3871
11:21:15	34.80	34.85	34.85	+0.75	1	3870
11:20:43	34.70	34.80	34.80	+0.70	7	3869
11:20:30	34.70	34.80	34.70	+0.60	3	3862
11:20:28	34.70	34.80	34.70	+0.60	1	3859
11:20:15	34.70	34.80	34.70	+0.60	2	3858
11:20:07	34.75	34.80	34.75	+0.65	1	3856
11:20:05	34.70	34.75	34.75	+0.65	15	3855
11:18:13	34.70	34.85	34.70	+0.60	9	3840
11:17:40	34.80	34.85	34.80	+0.70	1	3831
11:17:39	34.70	34.80	34.80	+0.70	1	3830
11:17:22	34.75	34.85	34.75	+0.65	15	3829
11:16:47	34.75	34.85	34.75	+0.65	5	3814
11:16:13	34.80	34.90	34.80	+0.70	5	3809
11:16:05	34.85	34.90	34.85	+0.75	3	3804
11:15:49	34.85	34.90	34.85	+0.75	1	3801
11:15:23	34.85	34.90	34.90	+0.80	1	3800
11:15:04	34.85	34.90	34.90	+0.80	2	3799
11:15:02	34.85	34.90	34.90	+0.80	1	3797
11:12:39	34.85	34.90	34.90	+0.80	1	3796
11:11:21	34.90	34.95	34.90	+0.80	1	3795
11:10:43	34.90	34.95	34.90	+0.80	1	3794
11:10:28	34.95	35.00	34.95	+0.85	3	3793
11:09:01	34.95	35.00	35.00	+0.90	10	3790
11:08:51	34.95	35.00	34.95	+0.85	1	3780
11:08:07	35.00	35.05	35.00	+0.90	1	3779
11:08:04	35.00	35.05	35.00	+0.90	1	3778
11:07:21	35.00	35.05	35.00	+0.90	1	3777
11:07:15	35.00	35.10	35.00	+0.90	1	3776
11:06:47	35.05	35.10	35.00	+0.90	4	3775
11:06:47	35.05	35.10	35.05	+0.95	26	3771
11:06:43	35.05	35.10	35.10	+1.00	5	3745
11:06:27	35.00	35.05	35.05	+0.95	3	3740
11:06:27	35.00	35.05	35.05	+0.95	2	3737
11:06:15	35.00	35.05	35.05	+0.95	1	3735
11:06:06	35.00	35.05	35.05	+0.95	1	3734
11:05:54	35.00	35.05	35.05	+0.95	5	3733
11:05:46	34.95	35.10	35.10	+1.00	6	3728
11:05:23	34.95	35.10	35.10	+1.00	4	3722
11:05:23	34.95	35.10	35.10	+1.00	1	3718
11:05:20	34.95	35.05	35.05	+0.95	3	3717
11:05:20	34.95	35.05	35.05	+0.95	1	3714
11:05:17	34.95	35.05	34.95	+0.85	1	3713
11:05:16	35.00	35.05	35.05	+0.95	6	3712
11:05:16	35.00	35.05	35.00	+0.90	2	3706
11:05:14	34.95	35.05	35.05	+0.95	1	3704
11:05:12	34.95	35.00	35.00	+0.90	10	3703
11:05:12	34.95	35.00	35.00	+0.90	10	3693
11:05:12	34.95	35.00	35.00	+0.90	10	3683
11:05:12	34.95	35.00	35.00	+0.90	10	3673
11:05:12	34.95	35.00	35.00	+0.90	12	3663
11:05:12	34.95	35.00	35.00	+0.90	32	3651
11:05:12	34.95	35.00	35.00	+0.90	5	3619
11:05:11	34.95	35.00	35.00	+0.90	17	3614
11:05:11	34.95	35.00	34.95	+0.85	1	3597
11:04:04	34.90	34.95	34.95	+0.85	1	3596
11:03:52	34.85	34.95	34.95	+0.85	3	3595
11:03:52	34.85	34.95	34.95	+0.85	1	3592
11:03:37	34.85	34.95	34.95	+0.85	1	3591
11:03:35	34.80	34.95	34.95	+0.85	3	3590
11:03:27	34.80	34.95	34.95	+0.85	2	3587
11:03:12	34.80	34.95	34.95	+0.85	4	3585
11:02:49	34.80	34.95	34.95	+0.85	11	3581
11:02:44	34.80	34.90	34.90	+0.80	3	3570
11:01:56	34.90	34.95	34.90	+0.80	4	3567
11:01:56	34.80	34.90	34.90	+0.80	5	3563
11:01:38	34.85	34.90	34.80	+0.70	1	3558
11:01:38	34.85	34.90	34.85	+0.75	1	3557
11:01:25	34.85	34.90	34.85	+0.75	2	3556
11:01:00	34.70	34.90	34.70	+0.60	2	3554
11:00:11	34.65	34.85	34.85	+0.75	3	3552
10:59:39	34.65	34.85	34.60	+0.50	50	3549
10:59:39	34.65	34.85	34.65	+0.55	20	3499
10:59:31	34.65	34.90	34.65	+0.55	15	3479
10:59:08	34.80	34.90	34.65	+0.55	11	3464
10:59:08	34.80	34.90	34.70	+0.60	19	3453
10:59:08	34.80	34.90	34.75	+0.65	17	3434
10:59:08	34.80	34.90	34.80	+0.70	13	3417
10:57:53	34.80	34.95	34.80	+0.70	4	3404
10:57:49	34.80	34.95	34.80	+0.70	2	3400
10:57:34	34.80	34.95	34.80	+0.70	1	3398
10:56:47	34.75	34.95	34.75	+0.65	1	3397
10:56:47	34.90	34.95	34.75	+0.65	11	3396
10:56:47	34.90	34.95	34.80	+0.70	22	3385
10:56:47	34.90	34.95	34.85	+0.75	19	3363
10:56:47	34.90	34.95	34.90	+0.80	18	3344
10:56:31	34.90	34.95	34.95	+0.85	1	3326
10:56:10	34.95	35.00	34.95	+0.85	2	3325
10:55:49	34.90	34.95	34.95	+0.85	1	3323
10:55:40	34.90	34.95	34.95	+0.85	1	3322
10:55:38	34.90	34.95	34.95	+0.85	1	3321
10:55:29	34.90	34.95	34.95	+0.85	1	3320
10:55:06	34.90	34.95	34.95	+0.85	1	3319
10:55:05	34.90	34.95	34.95	+0.85	1	3318
10:54:52	34.90	35.00	34.90	+0.80	2	3317
10:54:18	34.90	34.95	34.95	+0.85	3	3315
10:53:46	34.90	34.95	34.95	+0.85	1	3312
10:53:33	34.90	34.95	34.90	+0.80	1	3311
10:52:54	34.90	34.95	34.90	+0.80	2	3310
10:52:40	34.90	34.95	34.95	+0.85	3	3308
10:52:40	34.95	35.00	34.95	+0.85	2	3305
10:52:40	34.90	34.95	34.95	+0.85	3	3303
10:52:39	34.95	35.00	34.95	+0.85	5	3300
10:52:28	34.95	35.00	34.95	+0.85	4	3295
10:52:24	34.95	35.00	34.95	+0.85	1	3291
10:52:12	34.95	35.00	35.00	+0.90	1	3290
10:51:33	34.95	35.00	34.95	+0.85	1	3289
10:51:24	34.95	35.00	34.95	+0.85	1	3288
10:50:48	34.90	35.00	35.00	+0.90	1	3287
10:50:18	34.90	35.00	35.00	+0.90	1	3286
10:50:08	34.85	34.95	34.95	+0.85	9	3285
10:50:08	34.85	34.95	34.95	+0.85	2	3276
10:50:07	34.85	34.90	34.90	+0.80	3	3274
10:50:04	34.85	34.90	34.90	+0.80	1	3271
10:50:03	34.90	34.95	34.90	+0.80	6	3270
10:49:02	34.90	34.95	34.90	+0.80	3	3264
10:48:45	34.90	34.95	34.95	+0.85	1	3261
10:48:05	34.90	34.95	34.95	+0.85	3	3260
10:48:01	34.95	35.00	34.95	+0.85	12	3257
10:47:35	34.95	35.00	34.95	+0.85	1	3245
10:47:23	34.95	35.00	35.00	+0.90	3	3244
10:46:49	34.95	35.00	34.95	+0.85	5	3241
10:46:42	34.95	35.00	34.95	+0.85	1	3236
10:46:35	34.95	35.00	35.00	+0.90	1	3235
10:45:38	34.95	35.00	34.95	+0.85	2	3234
10:45:34	34.95	35.00	34.95	+0.85	1	3232
10:45:22	34.95	35.00	35.00	+0.90	3	3231
10:45:06	34.95	35.00	34.95	+0.85	1	3228
10:44:52	34.95	35.00	34.95	+0.85	10	3227
10:44:45	34.95	35.00	35.00	+0.90	1	3217
10:44:40	34.95	35.00	35.00	+0.90	1	3216
10:44:27	34.90	34.95	34.95	+0.85	23	3215
10:44:27	34.90	34.95	34.95	+0.85	10	3192
10:44:27	34.90	34.95	34.95	+0.85	1	3182
10:44:26	34.90	34.95	34.95	+0.85	10	3181
10:44:05	34.90	34.95	34.95	+0.85	1	3171
10:43:33	34.90	34.95	34.95	+0.85	1	3170
10:43:33	34.90	34.95	34.95	+0.85	7	3169
10:43:16	34.85	34.90	34.90	+0.80	4	3162
10:43:09	34.85	34.90	34.90	+0.80	5	3158
10:42:19	34.85	34.90	34.90	+0.80	1	3153
10:40:08	34.80	34.85	34.85	+0.75	2	3152
10:39:46	34.80	34.85	34.85	+0.75	1	3150
10:37:56	34.80	34.90	34.80	+0.70	2	3149
10:37:47	34.80	34.90	34.80	+0.70	2	3147
10:37:22	34.80	34.90	34.80	+0.70	1	3145
10:37:01	34.80	34.90	34.80	+0.70	2	3144
10:36:47	34.80	34.90	34.90	+0.80	1	3142
10:36:46	34.80	34.85	34.85	+0.75	1	3141
10:36:29	34.80	34.90	34.80	+0.70	2	3140
10:35:28	34.80	34.90	34.80	+0.70	2	3138
10:33:25	34.80	34.95	34.80	+0.70	1	3136
10:33:16	34.80	34.90	34.90	+0.80	1	3135
10:32:11	34.80	34.95	34.80	+0.70	1	3134
10:32:09	34.80	34.95	34.80	+0.70	1	3133
10:32:05	34.80	34.95	34.80	+0.70	2	3132
10:31:38	34.80	34.95	34.80	+0.70	1	3130
10:31:38	34.80	34.85	34.85	+0.75	1	3129
10:31:10	34.85	34.95	34.85	+0.75	4	3128
10:30:36	34.85	34.95	34.85	+0.75	2	3124
10:29:01	34.85	34.95	34.95	+0.85	1	3122
10:28:26	34.90	34.95	34.90	+0.80	1	3121
10:28:26	34.90	34.95	34.90	+0.80	5	3120
10:27:37	34.90	34.95	34.95	+0.85	3	3115
10:25:50	34.85	34.95	34.95	+0.85	5	3112
10:25:11	34.80	34.95	34.80	+0.70	2	3107
10:25:08	34.80	34.90	34.90	+0.80	21	3105
10:25:08	34.80	34.90	34.90	+0.80	2	3084
10:25:05	34.80	34.90	34.80	+0.70	2	3082
10:24:44	34.80	34.90	34.80	+0.70	4	3080
10:23:44	34.80	34.90	34.80	+0.70	1	3076
10:23:19	34.80	34.90	34.80	+0.70	6	3075
10:22:59	34.80	34.85	34.85	+0.75	1	3069
10:22:29	34.80	34.90	34.80	+0.70	5	3068
10:22:15	34.85	34.90	34.90	+0.80	1	3063
10:21:55	34.80	34.90	34.80	+0.70	1	3062
10:21:40	34.80	34.90	34.80	+0.70	1	3061
10:21:22	34.75	34.80	34.80	+0.70	4	3060
10:21:21	34.80	34.90	34.80	+0.70	15	3056
10:19:30	34.85	34.90	34.85	+0.75	1	3041
10:18:41	34.80	34.85	34.85	+0.75	1	3040
10:18:41	34.85	34.90	34.85	+0.75	2	3039
10:18:39	34.85	34.90	34.85	+0.75	1	3037
10:18:18	34.85	34.90	34.85	+0.75	1	3036
10:17:56	34.85	34.90	34.85	+0.75	2	3035
10:17:41	34.85	34.90	34.85	+0.75	5	3033
10:17:16	34.80	34.85	34.85	+0.75	1	3028
10:17:11	34.85	34.90	34.85	+0.75	2	3027
10:17:10	34.85	34.90	34.85	+0.75	1	3025
10:17:04	34.85	34.90	34.85	+0.75	1	3024
10:16:44	34.85	34.90	34.85	+0.75	2	3023
10:16:30	34.85	34.90	34.85	+0.75	1	3021
10:15:44	34.80	34.85	34.85	+0.75	4	3020
10:15:42	34.80	34.85	34.85	+0.75	1	3016
10:15:28	34.80	34.85	34.85	+0.75	2	3015
10:15:27	34.80	34.85	34.85	+0.75	1	3013
10:15:13	34.80	34.85	34.85	+0.75	1	3012
10:14:53	34.80	34.85	34.85	+0.75	1	3011
10:14:23	34.80	34.85	34.85	+0.75	1	3010
10:13:16	34.80	34.85	34.85	+0.75	1	3009
10:13:01	34.85	34.90	34.85	+0.75	3	3008
10:12:45	34.85	34.90	34.90	+0.80	2	3005
10:12:43	34.85	34.90	34.85	+0.75	2	3003
10:12:37	34.85	34.90	34.85	+0.75	5	3001
10:12:26	34.85	34.90	34.85	+0.75	1	2996
10:12:25	34.85	34.90	34.85	+0.75	2	2995
10:11:39	34.90	34.95	34.90	+0.80	2	2993
10:11:24	34.90	34.95	34.90	+0.80	1	2991
10:10:52	34.85	34.90	34.90	+0.80	6	2990
10:10:31	34.85	34.90	34.90	+0.80	1	2984
10:10:14	34.85	34.90	34.90	+0.80	2	2983
10:09:48	34.85	34.90	34.90	+0.80	1	2981
10:09:36	34.85	34.90	34.90	+0.80	2	2980
10:09:36	34.90	35.00	34.90	+0.80	3	2978
10:09:26	34.90	35.00	34.90	+0.80	5	2975
10:09:14	34.95	35.00	34.95	+0.85	14	2970
10:08:46	34.95	35.00	35.00	+0.90	1	2956
10:08:37	34.95	35.05	35.05	+0.95	1	2955
10:08:23	35.00	35.05	35.00	+0.90	24	2954
10:08:23	35.00	35.05	35.00	+0.90	1	2930
10:08:07	35.00	35.05	35.05	+0.95	1	2929
10:07:52	35.05	35.10	35.05	+0.95	1	2928
10:07:47	35.05	35.10	35.05	+0.95	1	2927
10:06:45	35.00	35.10	35.10	+1.00	1	2926
10:06:14	35.00	35.05	35.05	+0.95	1	2925
10:06:13	35.00	35.15	35.00	+0.90	3	2924
10:06:11	35.00	35.10	35.15	+1.05	3	2921
10:06:11	35.00	35.10	35.10	+1.00	2	2918
10:05:56	35.05	35.10	35.00	+0.90	1	2916
10:05:56	35.05	35.10	35.05	+0.95	1	2915
10:05:40	35.05	35.10	35.05	+0.95	1	2914
10:05:37	35.00	35.05	35.05	+0.95	4	2913
10:05:24	35.00	35.05	35.05	+0.95	1	2909
10:05:22	35.00	35.15	35.15	+1.05	3	2908
10:05:14	35.00	35.15	35.00	+0.90	1	2905
10:05:11	35.00	35.10	35.15	+1.05	8	2904
10:05:11	35.00	35.10	35.10	+1.00	12	2896
10:05:11	35.00	35.05	35.10	+1.00	1	2884
10:05:11	35.00	35.05	35.05	+0.95	1	2883
10:04:52	35.00	35.05	35.00	+0.90	3	2882
10:04:33	35.00	35.10	35.10	+1.00	1	2879
10:04:20	35.00	35.15	35.00	+0.90	1	2878
10:04:14	35.00	35.15	35.00	+0.90	1	2877
10:04:07	35.05	35.15	35.05	+0.95	2	2876
10:04:07	35.00	35.05	35.05	+0.95	1	2874
10:04:02	35.00	35.10	35.10	+1.00	5	2873
10:03:53	35.05	35.10	35.05	+0.95	1	2868
10:03:49	35.05	35.15	35.15	+1.05	1	2867
10:03:45	35.10	35.15	35.10	+1.00	4	2866
10:03:36	35.10	35.15	35.20	+1.10	3	2862
10:03:36	35.10	35.15	35.15	+1.05	3	2859
10:03:35	35.10	35.15	35.15	+1.05	2	2856
10:03:29	35.10	35.15	35.15	+1.05	1	2854
10:03:24	35.10	35.15	35.15	+1.05	2	2853
10:03:08	35.15	35.20	35.15	+1.05	1	2851
10:03:07	35.10	35.15	35.15	+1.05	1	2850
10:03:06	35.10	35.20	35.20	+1.10	2	2849
10:03:02	35.15	35.20	35.15	+1.05	1	2847
10:03:01	35.15	35.20	35.15	+1.05	1	2846
10:02:55	35.05	35.10	35.20	+1.10	5	2845
10:02:55	35.05	35.10	35.15	+1.05	10	2840
10:02:55	35.05	35.10	35.10	+1.00	5	2830
10:02:35	35.05	35.10	35.15	+1.05	3	2825
10:02:35	35.05	35.10	35.10	+1.00	2	2822
10:02:34	35.10	35.15	35.10	+1.00	4	2820
10:02:20	35.10	35.15	35.15	+1.05	1	2816
10:02:14	35.10	35.15	35.10	+1.00	3	2815
10:01:57	35.00	35.10	35.10	+1.00	17	2812
10:01:57	35.00	35.10	35.10	+1.00	1	2795
10:01:51	35.00	35.05	35.05	+0.95	12	2794
10:01:51	35.00	35.05	35.00	+0.90	1	2782
10:01:42	35.00	35.05	35.00	+0.90	3	2781
10:01:24	35.00	35.05	35.00	+0.90	2	2778
10:01:24	35.00	35.05	35.05	+0.95	1	2776
10:01:18	35.00	35.05	35.00	+0.90	1	2775
10:01:15	35.00	35.05	35.00	+0.90	5	2774
10:01:09	35.00	35.05	35.00	+0.90	2	2769
10:01:01	34.95	35.00	35.00	+0.90	2	2767
10:00:58	34.95	35.00	35.00	+0.90	2	2765
10:00:56	35.00	35.05	35.00	+0.90	3	2763
10:00:55	35.00	35.05	35.00	+0.90	1	2760
10:00:49	35.00	35.05	35.00	+0.90	1	2759
10:00:33	35.00	35.05	35.00	+0.90	3	2758
10:00:05	34.95	35.00	35.00	+0.90	1	2755
10:00:05	35.00	35.05	35.00	+0.90	1	2754
09:59:56	34.95	35.00	35.00	+0.90	5	2753
09:59:54	34.95	35.00	35.00	+0.90	1	2748
09:59:51	35.00	35.05	35.00	+0.90	1	2747
09:59:51	35.00	35.05	35.00	+0.90	1	2746
09:59:48	35.00	35.05	35.00	+0.90	1	2745
09:59:41	35.00	35.05	35.00	+0.90	1	2744
09:59:38	35.00	35.05	35.00	+0.90	1	2743
09:59:37	35.00	35.05	35.00	+0.90	1	2742
09:59:35	35.00	35.05	35.05	+0.95	1	2741
09:59:34	35.00	35.05	35.00	+0.90	2	2740
09:59:23	35.00	35.05	35.00	+0.90	1	2738
09:59:11	35.00	35.05	35.00	+0.90	1	2737
09:59:03	35.00	35.05	35.00	+0.90	1	2736
09:58:59	35.00	35.05	35.00	+0.90	1	2735
09:58:57	35.00	35.05	35.00	+0.90	13	2734
09:58:43	35.00	35.05	35.00	+0.90	3	2721
09:58:37	35.00	35.05	35.00	+0.90	3	2718
09:58:17	34.95	35.00	35.00	+0.90	1	2715
09:57:58	35.00	35.05	35.00	+0.90	2	2714
09:57:31	35.00	35.05	35.00	+0.90	4	2712
09:56:58	35.00	35.05	35.05	+0.95	1	2708
09:56:53	35.00	35.05	35.05	+0.95	1	2707
09:56:52	35.00	35.05	35.00	+0.90	1	2706
09:56:50	35.00	35.05	35.00	+0.90	1	2705
09:56:13	34.95	35.00	35.00	+0.90	1	2704
09:56:04	34.95	35.00	35.00	+0.90	4	2703
09:56:03	34.95	35.00	35.00	+0.90	1	2699
09:56:03	34.95	35.00	35.00	+0.90	1	2698
09:55:47	34.95	35.00	34.95	+0.85	2	2697
09:55:41	34.95	35.00	34.95	+0.85	2	2695
09:55:18	34.90	34.95	34.95	+0.85	2	2693
09:55:13	34.90	34.95	34.95	+0.85	1	2691
09:55:09	34.90	34.95	34.95	+0.85	1	2690
09:55:02	34.95	35.00	34.95	+0.85	6	2689
09:54:47	34.95	35.00	34.95	+0.85	1	2683
09:54:34	34.95	35.05	34.95	+0.85	1	2682
09:54:33	34.95	35.00	35.00	+0.90	1	2681
09:54:19	35.00	35.10	35.00	+0.90	3	2680
09:54:19	35.00	35.10	35.00	+0.90	10	2677
09:54:19	35.00	35.10	35.00	+0.90	10	2667
09:54:19	35.00	35.10	35.00	+0.90	10	2657
09:54:16	35.00	35.10	35.00	+0.90	4	2647
09:54:15	35.05	35.10	35.05	+0.95	1	2643
09:54:08	35.00	35.10	35.10	+1.00	1	2642
09:54:03	35.05	35.10	35.05	+0.95	4	2641
09:54:01	35.10	35.15	35.10	+1.00	10	2637
09:54:01	35.10	35.15	35.10	+1.00	7	2627
09:53:50	35.10	35.15	35.10	+1.00	1	2620
09:53:33	35.15	35.20	35.15	+1.05	3	2619
09:53:33	35.10	35.15	35.15	+1.05	2	2616
09:53:29	35.15	35.20	35.15	+1.05	3	2614
09:53:29	35.10	35.15	35.15	+1.05	1	2611
09:53:20	35.10	35.15	35.15	+1.05	1	2610
09:53:10	35.10	35.15	35.15	+1.05	1	2609
09:53:03	35.10	35.15	35.15	+1.05	3	2608
09:52:54	35.10	35.15	35.15	+1.05	1	2605
09:52:49	35.15	35.20	35.15	+1.05	8	2604
09:52:49	35.15	35.20	35.15	+1.05	10	2596
09:52:26	35.15	35.20	35.20	+1.10	1	2586
09:52:23	35.15	35.20	35.20	+1.10	5	2585
09:52:19	35.15	35.20	35.20	+1.10	5	2580
09:52:17	35.15	35.20	35.15	+1.05	1	2575
09:52:14	35.15	35.20	35.20	+1.10	2	2574
09:51:56	35.15	35.20	35.20	+1.10	2	2572
09:51:53	35.15	35.20	35.15	+1.05	1	2570
09:51:46	35.15	35.20	35.15	+1.05	1	2569
09:51:42	35.15	35.20	35.15	+1.05	15	2568
09:51:40	35.15	35.20	35.15	+1.05	1	2553
09:51:40	35.15	35.20	35.20	+1.10	1	2552
09:51:31	35.15	35.20	35.20	+1.10	2	2551
09:51:31	35.20	35.25	35.20	+1.10	3	2549
09:51:27	35.20	35.25	35.20	+1.10	2	2546
09:51:27	35.20	35.25	35.20	+1.10	2	2544
09:51:26	35.20	35.25	35.20	+1.10	1	2542
09:51:25	35.20	35.25	35.20	+1.10	5	2541
09:51:22	35.20	35.25	35.20	+1.10	1	2536
09:51:14	35.20	35.25	35.20	+1.10	1	2535
09:51:11	35.20	35.25	35.20	+1.10	1	2534
09:51:11	35.20	35.25	35.20	+1.10	3	2533
09:51:10	35.20	35.25	35.20	+1.10	2	2530
09:51:05	35.20	35.25	35.20	+1.10	1	2528
09:51:05	35.20	35.25	35.25	+1.15	1	2527
09:51:03	35.20	35.25	35.20	+1.10	2	2526
09:51:03	35.20	35.25	35.20	+1.10	2	2524
09:51:02	35.20	35.25	35.20	+1.10	1	2522
09:51:01	35.20	35.25	35.20	+1.10	1	2521
09:50:58	35.20	35.25	35.20	+1.10	1	2520
09:50:58	35.20	35.25	35.20	+1.10	1	2519
09:50:54	35.20	35.25	35.20	+1.10	2	2518
09:50:52	35.20	35.25	35.20	+1.10	1	2516
09:50:50	35.20	35.25	35.20	+1.10	1	2515
09:50:47	35.20	35.25	35.20	+1.10	5	2514
09:50:45	35.20	35.25	35.20	+1.10	1	2509
09:50:38	35.20	35.25	35.20	+1.10	2	2508
09:50:38	35.20	35.25	35.20	+1.10	5	2506
09:50:38	35.20	35.25	35.20	+1.10	2	2501
09:50:38	35.20	35.25	35.20	+1.10	2	2499
09:50:31	35.25	35.30	35.25	+1.15	2	2497
09:50:31	35.25	35.30	35.25	+1.15	13	2495
09:50:31	35.25	35.30	35.25	+1.15	4	2482
09:50:29	35.25	35.30	35.25	+1.15	3	2478
09:50:27	35.25	35.30	35.25	+1.15	1	2475
09:50:21	35.25	35.30	35.25	+1.15	5	2474
09:50:10	35.25	35.30	35.25	+1.15	3	2469
09:50:03	35.25	35.30	35.25	+1.15	10	2466
09:49:57	35.25	35.30	35.30	+1.20	3	2456
09:49:57	35.25	35.30	35.25	+1.15	1	2453
09:49:56	35.25	35.30	35.25	+1.15	1	2452
09:49:55	35.25	35.30	35.30	+1.20	2	2451
09:49:52	35.25	35.30	35.25	+1.15	1	2449
09:49:48	35.25	35.30	35.25	+1.15	10	2448
09:49:47	35.25	35.30	35.30	+1.20	1	2438
09:49:47	35.25	35.30	35.30	+1.20	2	2437
09:49:41	35.25	35.35	35.35	+1.25	10	2435
09:49:41	35.25	35.35	35.35	+1.25	5	2425
09:49:41	35.25	35.35	35.35	+1.25	2	2420
09:49:41	35.30	35.35	35.30	+1.20	5	2418
09:49:37	35.30	35.35	35.35	+1.25	1	2413
09:49:31	35.30	35.35	35.35	+1.25	1	2412
09:49:29	35.30	35.35	35.30	+1.20	1	2411
09:49:26	35.30	35.35	35.30	+1.20	2	2410
09:49:26	35.30	35.35	35.30	+1.20	1	2408
09:49:25	35.30	35.35	35.30	+1.20	1	2407
09:49:23	35.30	35.35	35.30	+1.20	1	2406
09:49:23	35.30	35.35	35.35	+1.25	1	2405
09:49:22	35.30	35.35	35.30	+1.20	2	2404
09:49:21	35.30	35.35	35.30	+1.20	1	2402
09:49:19	35.30	35.35	35.35	+1.25	3	2401
09:49:16	35.30	35.35	35.35	+1.25	5	2398
09:49:14	35.30	35.35	35.35	+1.25	1	2393
09:49:13	35.30	35.35	35.30	+1.20	1	2392
09:49:11	35.25	35.35	35.35	+1.25	2	2391
09:49:07	35.25	35.35	35.35	+1.25	8	2389
09:49:06	35.30	35.35	35.30	+1.20	16	2381
09:49:04	35.25	35.35	35.25	+1.15	1	2365
09:49:04	35.30	35.35	35.30	+1.20	2	2364
09:49:02	35.30	35.35	35.30	+1.20	1	2362
09:49:01	35.25	35.30	35.30	+1.20	11	2361
09:49:01	35.25	35.30	35.30	+1.20	10	2350
09:49:01	35.25	35.30	35.30	+1.20	1	2340
09:49:01	35.25	35.30	35.30	+1.20	20	2339
09:48:58	35.25	35.30	35.30	+1.20	1	2319
09:48:57	35.25	35.30	35.30	+1.20	5	2318
09:48:55	35.20	35.25	35.25	+1.15	7	2313
09:48:55	35.20	35.25	35.25	+1.15	1	2306
09:48:54	35.20	35.25	35.25	+1.15	1	2305
09:48:54	35.20	35.25	35.25	+1.15	1	2304
09:48:52	35.15	35.20	35.20	+1.10	10	2303
09:48:50	35.10	35.25	35.10	+1.00	2	2293
09:48:49	35.10	35.20	35.20	+1.10	1	2291
09:48:49	35.10	35.20	35.20	+1.10	1	2290
09:48:44	35.05	35.20	35.20	+1.10	6	2289
09:48:44	35.05	35.20	35.20	+1.10	10	2283
09:48:44	35.05	35.20	35.20	+1.10	20	2273
09:48:44	35.00	35.10	35.20	+1.10	17	2253
09:48:44	35.00	35.10	35.15	+1.05	39	2236
09:48:44	35.00	35.10	35.10	+1.00	66	2197
09:48:44	35.00	35.10	35.10	+1.00	5	2131
09:48:44	35.00	35.10	35.10	+1.00	2	2126
09:48:39	35.00	35.10	35.10	+1.00	5	2124
09:48:35	35.00	35.05	35.05	+0.95	23	2119
09:48:32	35.00	35.05	35.05	+0.95	4	2096
09:48:32	35.00	35.05	35.05	+0.95	2	2092
09:48:30	34.95	35.05	34.95	+0.85	1	2090
09:48:29	34.95	35.00	35.00	+0.90	6	2089
09:48:29	34.95	35.00	35.00	+0.90	18	2083
09:48:29	34.95	35.00	35.00	+0.90	3	2065
09:48:29	34.95	35.00	35.00	+0.90	1	2062
09:48:29	34.95	35.00	35.00	+0.90	10	2061
09:48:29	34.95	35.00	35.00	+0.90	5	2051
09:48:29	34.95	35.00	35.00	+0.90	10	2046
09:48:29	34.95	35.00	35.00	+0.90	10	2036
09:48:29	34.95	35.00	35.00	+0.90	20	2026
09:48:29	34.95	35.00	35.00	+0.90	10	2006
09:48:25	34.90	35.00	35.00	+0.90	5	1996
09:48:24	34.90	35.00	35.00	+0.90	2	1991
09:48:18	34.90	35.00	35.00	+0.90	1	1989
09:48:06	34.90	35.00	35.00	+0.90	3	1988
09:48:06	34.90	35.00	35.00	+0.90	5	1985
09:48:05	34.90	35.00	34.90	+0.80	1	1980
09:48:05	34.90	34.95	34.95	+0.85	35	1979
09:48:05	34.80	34.90	34.90	+0.80	3	1944
09:47:53	34.80	34.90	34.90	+0.80	4	1941
09:47:49	34.80	34.85	34.85	+0.75	3	1937
09:47:29	34.80	34.90	34.80	+0.70	2	1934
09:47:28	34.80	34.85	34.85	+0.75	10	1932
09:47:24	34.80	34.85	34.80	+0.70	8	1922
09:47:23	34.80	34.85	34.80	+0.70	2	1914
09:47:18	34.80	34.85	34.80	+0.70	1	1912
09:47:06	34.80	34.85	34.80	+0.70	1	1911
09:47:05	34.80	34.85	34.85	+0.75	1	1910
09:47:04	34.80	34.85	34.85	+0.75	1	1909
09:47:00	34.80	34.85	34.80	+0.70	1	1908
09:46:44	34.80	34.85	34.80	+0.70	6	1907
09:46:37	34.80	34.85	34.85	+0.75	2	1901
09:46:17	34.85	34.90	34.85	+0.75	15	1899
09:45:54	34.85	34.90	34.85	+0.75	3	1884
09:45:47	34.85	34.90	34.90	+0.80	1	1881
09:45:33	34.90	34.95	34.90	+0.80	5	1880
09:45:33	34.90	34.95	34.90	+0.80	10	1875
09:45:33	34.90	34.95	34.90	+0.80	2	1865
09:45:32	34.90	34.95	34.90	+0.80	10	1863
09:45:24	34.90	34.95	34.90	+0.80	3	1853
09:45:18	34.90	34.95	34.90	+0.80	1	1850
09:45:05	34.90	34.95	34.95	+0.85	1	1849
09:44:58	34.85	34.95	34.95	+0.85	1	1848
09:44:58	34.85	34.95	34.95	+0.85	1	1847
09:44:57	34.90	34.95	34.90	+0.80	1	1846
09:44:52	34.85	34.95	34.95	+0.85	2	1845
09:44:33	34.80	34.95	34.95	+0.85	9	1843
09:44:32	34.85	34.95	34.85	+0.75	2	1834
09:44:29	34.90	34.95	34.90	+0.80	10	1832
09:44:29	34.90	34.95	34.90	+0.80	3	1822
09:44:17	34.95	35.00	34.95	+0.85	5	1819
09:44:16	34.90	34.95	34.95	+0.85	15	1814
09:44:15	34.90	34.95	34.95	+0.85	1	1799
09:44:11	34.90	34.95	34.95	+0.85	2	1798
09:44:09	34.95	35.00	34.95	+0.85	2	1796
09:44:03	34.90	34.95	34.95	+0.85	1	1794
09:43:59	34.90	35.00	35.00	+0.90	1	1793
09:43:53	34.95	35.00	34.95	+0.85	2	1792
09:43:51	34.90	35.00	35.00	+0.90	1	1790
09:43:51	34.95	35.00	34.95	+0.85	5	1789
09:43:51	34.95	35.00	34.95	+0.85	1	1784
09:43:50	34.90	34.95	34.95	+0.85	1	1783
09:43:47	34.95	35.00	34.95	+0.85	7	1782
09:43:47	34.95	35.00	34.95	+0.85	1	1775
09:43:44	34.95	35.00	34.95	+0.85	1	1774
09:43:42	34.95	35.00	35.00	+0.90	1	1773
09:43:41	34.95	35.00	35.00	+0.90	1	1772
09:43:37	34.95	35.00	35.00	+0.90	1	1771
09:43:37	34.95	35.00	35.00	+0.90	2	1770
09:43:35	34.95	35.00	35.00	+0.90	1	1768
09:43:32	34.95	35.00	35.00	+0.90	1	1767
09:43:31	34.95	35.00	35.00	+0.90	1	1766
09:43:31	34.95	35.00	35.00	+0.90	2	1765
09:43:27	34.95	35.00	35.00	+0.90	1	1763
09:43:26	34.95	35.00	35.00	+0.90	1	1762
09:43:26	34.95	35.00	34.95	+0.85	1	1761
09:43:22	34.95	35.00	35.00	+0.90	1	1760
09:43:22	34.95	35.00	35.00	+0.90	1	1759
09:43:21	34.95	35.00	35.00	+0.90	5	1758
09:43:19	34.95	35.00	35.00	+0.90	1	1753
09:43:17	34.95	35.00	35.00	+0.90	1	1752
09:43:17	34.95	35.00	35.00	+0.90	1	1751
09:43:17	34.95	35.00	35.00	+0.90	10	1750
09:43:15	34.95	35.00	35.00	+0.90	1	1740
09:43:14	34.95	35.00	35.00	+0.90	1	1739
09:43:13	34.95	35.00	35.00	+0.90	8	1738
09:43:12	34.95	35.00	35.00	+0.90	2	1730
09:43:12	34.95	35.00	35.00	+0.90	1	1728
09:43:11	34.95	35.00	34.95	+0.85	1	1727
09:43:11	34.95	35.00	35.00	+0.90	5	1726
09:43:11	34.95	35.00	35.00	+0.90	1	1721
09:43:09	34.95	35.00	35.00	+0.90	10	1720
09:43:09	34.95	35.00	35.00	+0.90	10	1710
09:43:08	34.95	35.00	35.00	+0.90	1	1700
09:43:07	34.95	35.00	35.00	+0.90	1	1699
09:43:06	34.95	35.00	35.00	+0.90	15	1698
09:43:06	34.95	35.00	35.00	+0.90	2	1683
09:43:03	34.95	35.00	35.00	+0.90	5	1681
09:43:02	34.95	35.00	34.95	+0.85	2	1676
09:43:00	34.95	35.00	35.00	+0.90	40	1674
09:42:58	34.90	35.00	35.00	+0.90	1	1634
09:42:58	34.90	35.00	35.00	+0.90	20	1633
09:42:53	34.90	34.95	34.95	+0.85	1	1613
09:42:52	34.90	35.00	35.00	+0.90	3	1612
09:42:51	34.90	35.00	35.00	+0.90	2	1609
09:42:48	34.90	35.00	35.00	+0.90	2	1607
09:42:47	34.90	35.00	35.00	+0.90	2	1605
09:42:47	34.90	35.00	35.00	+0.90	1	1603
09:42:45	34.90	35.00	35.00	+0.90	5	1602
09:42:45	34.90	35.00	35.00	+0.90	3	1597
09:42:40	34.90	35.00	35.00	+0.90	1	1594
09:42:39	34.95	35.00	34.95	+0.85	5	1593
09:42:38	34.95	35.00	35.00	+0.90	20	1588
09:42:33	34.95	35.00	35.00	+0.90	1	1568
09:42:30	34.90	34.95	34.95	+0.85	5	1567
09:42:25	34.80	34.90	35.00	+0.90	27	1562
09:42:25	34.80	34.90	34.95	+0.85	120	1535
09:42:25	34.80	34.90	34.90	+0.80	47	1415
09:42:24	34.85	34.90	34.85	+0.75	1	1368
09:42:21	34.80	34.85	34.85	+0.75	2	1367
09:42:20	34.80	34.90	34.90	+0.80	2	1365
09:42:18	34.85	34.90	34.85	+0.75	13	1363
09:42:18	34.85	34.90	34.85	+0.75	13	1350
09:42:18	34.85	34.90	34.90	+0.80	3	1337
09:42:14	34.85	34.90	34.85	+0.75	1	1334
09:42:13	34.85	34.90	34.85	+0.75	2	1333
09:42:09	34.85	34.90	34.85	+0.75	1	1331
09:42:06	34.85	34.90	34.90	+0.80	1	1330
09:41:58	34.85	34.90	34.85	+0.75	1	1329
09:41:52	34.85	34.90	34.90	+0.80	1	1328
09:41:51	34.85	34.90	34.90	+0.80	2	1327
09:41:39	34.85	34.90	34.90	+0.80	2	1325
09:41:38	34.85	34.90	34.85	+0.75	2	1323
09:41:36	34.85	34.90	34.85	+0.75	1	1321
09:41:34	34.85	34.90	34.85	+0.75	2	1320
09:41:30	34.85	34.90	34.90	+0.80	1	1318
09:41:29	34.85	34.90	34.85	+0.75	1	1317
09:41:27	34.85	34.90	34.85	+0.75	1	1316
09:41:20	34.85	34.90	34.85	+0.75	1	1315
09:41:19	34.85	34.90	34.90	+0.80	2	1314
09:41:10	34.85	34.90	34.85	+0.75	1	1312
09:41:08	34.85	34.90	34.85	+0.75	5	1311
09:41:08	34.85	34.90	34.85	+0.75	2	1306
09:40:58	34.85	34.90	34.85	+0.75	1	1304
09:40:49	34.85	34.90	34.85	+0.75	2	1303
09:40:47	34.85	34.90	34.90	+0.80	1	1301
09:40:45	34.80	34.85	34.85	+0.75	3	1300
09:40:43	34.85	34.90	34.85	+0.75	6	1297
09:40:28	34.80	34.85	34.85	+0.75	1	1291
09:40:24	34.80	34.85	34.85	+0.75	1	1290
09:40:19	34.85	34.90	34.85	+0.75	1	1289
09:40:19	34.85	34.90	34.85	+0.75	3	1288
09:40:17	34.80	34.85	34.85	+0.75	4	1285
09:40:05	34.80	34.85	34.85	+0.75	2	1281
09:40:05	34.85	34.90	34.85	+0.75	32	1279
09:40:02	34.85	34.90	34.90	+0.80	1	1247
09:39:51	34.85	34.90	34.85	+0.75	2	1246
09:39:45	34.85	34.90	34.90	+0.80	1	1244
09:39:40	34.85	34.90	34.85	+0.75	1	1243
09:39:36	34.85	34.90	34.90	+0.80	2	1242
09:39:36	34.85	34.90	34.85	+0.75	1	1240
09:39:34	34.85	34.90	34.90	+0.80	2	1239
09:39:30	34.85	34.90	34.90	+0.80	1	1237
09:39:28	34.85	34.90	34.85	+0.75	1	1236
09:39:26	34.85	34.90	34.90	+0.80	1	1235
09:39:23	34.85	34.90	34.90	+0.80	2	1234
09:39:21	34.85	34.90	34.90	+0.80	1	1232
09:39:19	34.85	34.90	34.90	+0.80	2	1231
09:39:19	34.85	34.90	34.90	+0.80	5	1229
09:39:19	34.85	34.90	34.90	+0.80	2	1224
09:39:07	34.85	34.90	34.90	+0.80	2	1222
09:39:06	34.85	34.90	34.85	+0.75	1	1220
09:39:02	34.85	34.90	34.90	+0.80	1	1219
09:39:01	34.80	34.85	34.85	+0.75	1	1218
09:38:55	34.80	34.85	34.85	+0.75	10	1217
09:38:53	34.80	34.85	34.80	+0.70	1	1207
09:38:52	34.80	34.85	34.85	+0.75	11	1206
09:38:50	34.80	34.85	34.80	+0.70	4	1195
09:38:50	34.80	34.85	34.85	+0.75	7	1191
09:38:45	34.75	34.80	34.80	+0.70	1	1184
09:38:43	34.75	34.80	34.80	+0.70	20	1183
09:38:43	34.75	34.80	34.80	+0.70	1	1163
09:38:42	34.75	34.80	34.80	+0.70	1	1162
09:38:42	34.75	34.80	34.80	+0.70	1	1161
09:38:41	34.75	34.80	34.80	+0.70	1	1160
09:38:40	34.75	34.80	34.80	+0.70	2	1159
09:38:39	34.75	34.80	34.80	+0.70	10	1157
09:38:37	34.75	34.80	34.80	+0.70	9	1147
09:38:37	34.75	34.80	34.80	+0.70	4	1138
09:38:34	34.75	34.80	34.80	+0.70	10	1134
09:38:33	34.75	34.80	34.80	+0.70	3	1124
09:38:32	34.75	34.80	34.80	+0.70	2	1121
09:38:31	34.75	34.80	34.80	+0.70	10	1119
09:38:28	34.75	34.80	34.80	+0.70	1	1109
09:38:23	34.75	34.80	34.80	+0.70	10	1108
09:38:22	34.70	34.75	34.75	+0.65	32	1098
09:38:22	34.70	34.75	34.75	+0.65	5	1066
09:38:22	34.70	34.75	34.75	+0.65	10	1061
09:38:22	34.70	34.75	34.75	+0.65	10	1051
09:38:22	34.70	34.75	34.75	+0.65	8	1041
09:38:22	34.70	34.75	34.75	+0.65	2	1033
09:38:22	34.70	34.75	34.75	+0.65	5	1031
09:38:21	34.65	34.70	34.70	+0.60	64	1026
09:38:21	34.65	34.70	34.70	+0.60	10	962
09:38:16	34.65	34.70	34.70	+0.60	1	952
09:38:15	34.65	34.70	34.70	+0.60	1	951
09:37:57	34.65	34.70	34.70	+0.60	2	950
09:37:55	34.65	34.70	34.70	+0.60	6	948
09:37:44	34.65	34.70	34.70	+0.60	4	942
09:37:43	34.65	34.70	34.70	+0.60	1	938
09:37:42	34.65	34.70	34.70	+0.60	3	937
09:37:19	34.60	34.70	34.70	+0.60	1	934
09:37:17	34.60	34.70	34.70	+0.60	6	933
09:37:17	34.60	34.70	34.70	+0.60	1	927
09:37:16	34.60	34.65	34.65	+0.55	1	926
09:37:16	34.60	34.65	34.65	+0.55	10	925
09:37:16	34.60	34.65	34.65	+0.55	35	915
09:37:15	34.60	34.65	34.65	+0.55	1	880
09:37:14	34.60	34.65	34.65	+0.55	5	879
09:37:05	34.60	34.65	34.65	+0.55	1	874
09:37:05	34.60	34.65	34.65	+0.55	1	873
09:36:33	34.60	34.65	34.65	+0.55	4	872
09:36:23	34.55	34.60	34.60	+0.50	3	868
09:36:23	34.55	34.60	34.60	+0.50	1	865
09:36:23	34.55	34.60	34.60	+0.50	3	864
09:36:20	34.55	34.60	34.60	+0.50	1	861
09:36:20	34.55	34.60	34.55	+0.45	2	860
09:36:05	34.55	34.60	34.55	+0.45	1	858
09:35:59	34.50	34.60	34.50	+0.40	1	857
09:35:38	34.50	34.60	34.50	+0.40	1	856
09:34:51	34.50	34.60	34.50	+0.40	1	855
09:34:28	34.55	34.60	34.55	+0.45	1	854
09:34:28	34.55	34.65	34.55	+0.45	5	853
09:34:28	34.60	34.65	34.60	+0.50	41	848
09:33:52	34.60	34.65	34.65	+0.55	3	807
09:33:31	34.60	34.65	34.60	+0.50	1	804
09:33:20	34.60	34.65	34.60	+0.50	1	803
09:33:07	34.60	34.65	34.65	+0.55	1	802
09:33:06	34.60	34.65	34.65	+0.55	1	801
09:32:58	34.60	34.65	34.65	+0.55	1	800
09:32:57	34.60	34.65	34.65	+0.55	5	799
09:32:33	34.60	34.65	34.65	+0.55	2	794
09:32:31	34.60	34.65	34.60	+0.50	2	792
09:32:22	34.60	34.65	34.60	+0.50	3	790
09:32:22	34.60	34.65	34.65	+0.55	1	787
09:32:21	34.60	34.65	34.60	+0.50	1	786
09:32:20	34.60	34.65	34.60	+0.50	1	785
09:32:13	34.60	34.65	34.60	+0.50	10	784
09:32:08	34.60	34.65	34.60	+0.50	2	774
09:32:02	34.60	34.65	34.65	+0.55	4	772
09:31:54	34.60	34.65	34.60	+0.50	1	768
09:31:50	34.60	34.65	34.65	+0.55	3	767
09:31:38	34.60	34.65	34.60	+0.50	2	764
09:31:37	34.60	34.65	34.65	+0.55	1	762
09:31:34	34.60	34.65	34.65	+0.55	17	761
09:31:27	34.60	34.65	34.60	+0.50	1	744
09:31:16	34.60	34.65	34.65	+0.55	1	743
09:31:05	34.60	34.65	34.60	+0.50	1	742
09:30:58	34.60	34.65	34.65	+0.55	1	741
09:30:43	34.60	34.65	34.65	+0.55	1	740
09:30:35	34.55	34.60	34.60	+0.50	44	739
09:30:35	34.55	34.60	34.60	+0.50	1	695
09:30:22	34.55	34.60	34.60	+0.50	1	694
09:30:10	34.55	34.60	34.60	+0.50	4	693
09:30:00	34.55	34.60	34.55	+0.45	1	689
09:29:34	34.50	34.55	34.55	+0.45	21	688
09:29:34	34.50	34.55	34.55	+0.45	9	667
09:29:30	34.50	34.55	34.55	+0.45	1	658
09:29:28	34.45	34.50	34.50	+0.40	2	657
09:29:28	34.45	34.50	34.50	+0.40	38	655
09:29:28	34.45	34.50	34.50	+0.40	29	617
09:29:27	34.45	34.50	34.45	+0.35	1	588
09:29:27	34.40	34.45	34.45	+0.35	3	587
09:29:27	34.40	34.45	34.45	+0.35	24	584
09:29:27	34.40	34.45	34.45	+0.35	1	560
09:29:02	34.40	34.45	34.40	+0.30	1	559
09:28:53	34.40	34.45	34.40	+0.30	1	558
09:28:43	34.40	34.45	34.40	+0.30	3	557
09:28:29	34.40	34.45	34.45	+0.35	1	554
09:27:23	34.40	34.45	34.45	+0.35	3	553
09:26:51	34.35	34.40	34.40	+0.30	2	550
09:26:27	34.40	34.45	34.40	+0.30	4	548
09:26:09	34.40	34.45	34.40	+0.30	1	544
09:25:59	34.35	34.40	34.40	+0.30	1	543
09:25:54	34.35	34.40	34.40	+0.30	10	542
09:25:46	34.30	34.40	34.40	+0.30	1	532
09:25:27	34.35	34.40	34.35	+0.25	8	531
09:25:13	34.35	34.40	34.40	+0.30	1	523
09:25:04	34.35	34.40	34.40	+0.30	1	522
09:24:02	34.35	34.40	34.40	+0.30	1	521
09:23:06	34.35	34.40	34.40	+0.30	1	520
09:22:39	34.40	34.45	34.40	+0.30	3	519
09:22:08	34.35	34.45	34.45	+0.35	3	516
09:22:07	34.35	34.45	34.45	+0.35	1	513
09:21:59	34.35	34.45	34.45	+0.35	3	512
09:21:52	34.35	34.45	34.45	+0.35	1	509
09:21:50	34.40	34.45	34.40	+0.30	1	508
09:21:41	34.35	34.45	34.45	+0.35	1	507
09:21:13	34.40	34.50	34.40	+0.30	9	506
09:21:09	34.40	34.50	34.50	+0.40	1	497
09:21:07	34.40	34.45	34.45	+0.35	9	496
09:21:07	34.40	34.45	34.45	+0.35	5	487
09:21:07	34.40	34.45	34.45	+0.35	5	482
09:20:49	34.40	34.45	34.45	+0.35	1	477
09:20:37	34.40	34.45	34.45	+0.35	1	476
09:20:15	34.40	34.45	34.45	+0.35	1	475
09:19:46	34.40	34.45	34.45	+0.35	1	474
09:19:44	34.40	34.45	34.40	+0.30	1	473
09:19:39	34.35	34.40	34.40	+0.30	4	472
09:19:38	34.35	34.40	34.40	+0.30	1	468
09:19:30	34.35	34.40	34.40	+0.30	1	467
09:18:28	34.40	34.45	34.40	+0.30	1	466
09:17:46	34.35	34.40	34.40	+0.30	1	465
09:17:24	34.35	34.45	34.35	+0.25	3	464
09:17:11	34.35	34.40	34.40	+0.30	1	461
09:16:52	34.35	34.40	34.40	+0.30	1	460
09:16:52	34.40	34.50	34.40	+0.30	8	459
09:16:07	34.40	34.50	34.40	+0.30	10	451
09:15:51	34.40	34.50	34.50	+0.40	1	441
09:14:41	34.35	34.50	34.35	+0.25	1	440
09:14:31	34.35	34.50	34.35	+0.25	1	439
09:14:25	34.30	34.50	34.30	+0.20	1	438
09:14:11	34.30	34.50	34.30	+0.20	4	437
09:13:56	34.30	34.55	34.30	+0.20	2	433
09:13:56	34.50	34.60	34.30	+0.20	5	431
09:13:56	34.50	34.60	34.35	+0.25	6	426
09:13:56	34.50	34.60	34.40	+0.30	7	420
09:13:56	34.50	34.60	34.45	+0.35	10	413
09:13:56	34.50	34.60	34.50	+0.40	12	403
09:13:52	34.50	34.55	34.55	+0.45	1	391
09:13:51	34.50	34.55	34.50	+0.40	5	390
09:13:37	34.50	34.55	34.55	+0.45	1	385
09:13:36	34.50	34.55	34.55	+0.45	1	384
09:13:34	34.50	34.55	34.55	+0.45	1	383
09:13:34	34.50	34.55	34.55	+0.45	3	382
09:13:16	34.50	34.55	34.55	+0.45	1	379
09:13:04	34.55	34.60	34.55	+0.45	2	378
09:13:01	34.55	34.60	34.55	+0.45	1	376
09:13:00	34.55	34.60	34.55	+0.45	1	375
09:13:00	34.55	34.60	34.55	+0.45	1	374
09:13:00	34.55	34.60	34.60	+0.50	3	373
09:12:58	34.55	34.60	34.55	+0.45	10	370
09:12:55	34.55	34.60	34.55	+0.45	1	360
09:12:51	34.55	34.60	34.55	+0.45	1	359
09:12:28	34.55	34.60	34.55	+0.45	2	358
09:11:59	34.60	34.65	34.60	+0.50	2	356
09:11:56	34.60	34.65	34.60	+0.50	1	354
09:11:51	34.60	34.70	34.60	+0.50	5	353
09:11:49	34.60	34.70	34.60	+0.50	2	348
09:11:16	34.60	34.70	34.60	+0.50	2	346
09:11:14	34.60	34.65	34.65	+0.55	2	344
09:11:09	34.60	34.65	34.65	+0.55	1	342
09:11:02	34.65	34.70	34.65	+0.55	1	341
09:10:59	34.65	34.70	34.65	+0.55	5	340
09:10:58	34.65	34.70	34.65	+0.55	1	335
09:10:51	34.65	34.70	34.70	+0.60	4	334
09:10:51	34.65	34.70	34.65	+0.55	1	330
09:10:46	34.60	34.65	34.65	+0.55	2	329
09:10:29	34.65	34.70	34.65	+0.55	13	327
09:10:29	34.65	34.70	34.65	+0.55	2	314
09:10:27	34.65	34.70	34.70	+0.60	2	312
09:10:25	34.65	34.70	34.70	+0.60	1	310
09:10:24	34.65	34.70	34.70	+0.60	5	309
09:10:22	34.65	34.70	34.70	+0.60	3	304
09:10:18	34.65	34.70	34.70	+0.60	3	301
09:10:16	34.65	34.70	34.70	+0.60	5	298
09:10:10	34.65	34.70	34.70	+0.60	2	293
09:10:10	34.65	34.70	34.70	+0.60	1	291
09:10:09	34.65	34.70	34.70	+0.60	2	290
09:10:07	34.65	34.70	34.70	+0.60	2	288
09:10:04	34.65	34.70	34.70	+0.60	4	286
09:10:00	34.60	34.65	34.65	+0.55	1	282
09:10:00	34.60	34.65	34.65	+0.55	1	281
09:09:54	34.65	34.70	34.65	+0.55	1	280
09:09:54	34.60	34.65	34.65	+0.55	1	279
09:09:52	34.60	34.65	34.65	+0.55	2	278
09:09:47	34.60	34.65	34.65	+0.55	1	276
09:09:46	34.60	34.65	34.65	+0.55	5	275
09:09:37	34.60	34.65	34.60	+0.50	1	270
09:09:32	34.65	34.70	34.65	+0.55	3	269
09:09:27	34.60	34.65	34.65	+0.55	5	266
09:09:19	34.60	34.70	34.70	+0.60	6	261
09:09:19	34.60	34.65	34.65	+0.55	2	255
09:09:16	34.55	34.65	34.65	+0.55	1	253
09:09:16	34.55	34.65	34.65	+0.55	3	252
09:09:15	34.55	34.65	34.65	+0.55	1	249
09:09:15	34.55	34.65	34.65	+0.55	1	248
09:08:54	34.50	34.65	34.65	+0.55	4	247
09:08:51	34.50	34.60	34.60	+0.50	12	243
09:08:51	34.50	34.60	34.60	+0.50	1	231
09:08:44	34.40	34.60	34.60	+0.50	12	230
09:08:43	34.40	34.55	34.55	+0.45	10	218
09:08:43	34.35	34.50	34.50	+0.40	10	208
09:08:43	34.35	34.50	34.50	+0.40	3	198
09:08:43	34.35	34.50	34.50	+0.40	10	195
09:08:43	34.35	34.50	34.50	+0.40	10	185
09:08:43	34.35	34.45	34.45	+0.35	32	175
09:08:43	34.35	34.40	34.40	+0.30	14	143
09:08:43	34.35	34.40	34.40	+0.30	5	129
09:08:17	34.40	34.45	34.40	+0.30	3	124
09:07:57	34.40	34.45	34.40	+0.30	15	121
09:07:48	34.40	34.45	34.40	+0.30	1	106
09:07:09	34.35	34.40	34.40	+0.30	2	105
09:07:00	34.40	34.45	34.40	+0.30	8	103
09:06:59	34.40	34.45	34.40	+0.30	1	95
09:06:26	34.40	34.45	34.45	+0.35	2	94
09:05:55	34.40	34.45	34.45	+0.35	4	92
09:05:50	34.40	34.45	34.40	+0.30	1	88
09:05:49	34.35	34.40	34.40	+0.30	1	87
09:05:43	34.40	34.45	34.40	+0.30	10	86
09:05:28	34.40	34.45	34.40	+0.30	3	76
09:05:18	34.35	34.40	34.40	+0.30	1	73
09:05:18	34.35	34.40	34.40	+0.30	1	72
09:04:43	34.30	34.40	34.40	+0.30	1	71
09:04:30	34.30	34.40	34.30	+0.20	2	70
09:04:28	34.30	34.35	34.35	+0.25	1	68
09:04:13	34.30	34.35	34.30	+0.20	1	67
09:03:07	34.30	34.45	34.30	+0.20	2	66
09:03:07	34.30	34.45	34.45	+0.35	1	64
09:03:07	34.30	34.40	34.40	+0.30	1	63
09:03:01	34.30	34.40	34.30	+0.20	1	62
09:03:01	34.30	34.40	34.40	+0.30	1	61
09:02:59	34.30	34.40	34.30	+0.20	1	60
09:01:53	34.25	34.40	34.25	+0.15	4	59
09:01:30	34.25	34.40	34.25	+0.15	8	55
09:01:20	34.25	34.40	34.40	+0.30	1	47
09:01:14	34.30	34.45	34.30	+0.20	10	46
09:01:14	34.30	34.40	34.40	+0.30	1	36
09:01:14	34.35	34.45	34.35	+0.25	3	35
09:01:14	34.40	34.45	34.40	+0.30	3	32
09:00:59	34.40	34.45	34.40	+0.30	6	29
09:00:45	34.40	34.45	34.45	+0.35	1	23
09:00:15	34.35	34.40	34.40	+0.30	2	22
09:00:15	--	--	34.40	+0.30	20	20

　

其他人也逛...

統一超商10000元虛擬商品卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 10000點虛擬點數卡

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

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

PChome 購物儲值3, 000元

PChome 購物儲值5, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

AirPods 3 with Lightning Charging Case

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

大潤發5000元即享券(餘額型)

嘉澤毛利率首次衝破5字頭首季...

大豐電首季每股賺0.84元寬頻業...

我的自選股

即時重大訊息

‧COMPUTEX 6月登場黃仁勳來台演...
‧台積電4月營收攀升至2360億元 ...
‧三大法人買超台股234.72億元

加密貨幣

比特幣BTC	63211.66	2,023.72	3.31%
以太幣ETH	3031.20	57.54	1.94%
瑞波幣XRP	0.513622	0.00	-0.70%
比特幣現金BCH	448.68	0.48	0.11%
萊特幣LTC	82.87	1.23	1.51%
卡達幣ADA	0.462955	0.01	2.30%
波場幣TRX	0.125329	0.00	1.99%
恆星幣XLM	0.108902	0.00	1.41%

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。