最新新台幣午盤升1.08角暫收32.37元熱門2月外幣存款衝破14兆兆元俱樂部重新洗牌

更新報價

亞　通 (6179) 其他上櫃

34.00 ▲+1.50 +4.62% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	4,078	33.95	3	34.00	3	32.40	34.75	32.20	32.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.95	34.00	34.00	+1.50	5	4078
13:30:00	33.95	34.00	34.00	+1.50	83	4073
13:24:19	33.80	33.90	33.80	+1.30	1	3990
13:23:44	33.80	33.95	33.95	+1.45	1	3989
13:23:44	33.85	33.95	33.85	+1.35	2	3988
13:23:29	33.85	33.95	33.85	+1.35	1	3986
13:23:25	33.85	33.90	33.90	+1.40	1	3985
13:22:53	33.85	33.90	33.90	+1.40	4	3984
13:22:40	33.80	33.90	33.80	+1.30	2	3980
13:22:38	33.80	33.85	33.85	+1.35	1	3978
13:22:33	33.80	33.90	33.80	+1.30	6	3977
13:21:42	33.80	34.00	33.80	+1.30	5	3971
13:21:42	33.90	34.00	33.80	+1.30	6	3966
13:21:42	33.90	34.00	33.85	+1.35	11	3960
13:21:42	33.90	34.00	33.90	+1.40	3	3949
13:21:35	33.90	33.95	33.95	+1.45	5	3946
13:21:14	33.85	33.90	33.90	+1.40	1	3941
13:21:04	33.85	33.90	33.90	+1.40	1	3940
13:21:04	33.85	33.90	33.90	+1.40	1	3939
13:20:28	33.85	33.90	33.90	+1.40	2	3938
13:20:19	33.85	33.90	33.85	+1.35	1	3936
13:18:57	33.85	33.95	33.85	+1.35	1	3935
13:18:56	33.85	33.90	33.90	+1.40	4	3934
13:18:56	33.85	33.90	33.90	+1.40	1	3930
13:18:49	33.85	33.90	33.90	+1.40	1	3929
13:18:48	33.90	33.95	33.90	+1.40	4	3928
13:18:43	33.90	33.95	33.90	+1.40	1	3924
13:18:22	33.90	33.95	33.90	+1.40	2	3923
13:17:52	33.85	33.95	33.85	+1.35	1	3921
13:17:49	33.85	33.90	33.90	+1.40	2	3920
13:17:48	33.90	33.95	33.90	+1.40	2	3918
13:17:30	33.90	33.95	33.90	+1.40	1	3916
13:16:46	33.85	33.95	33.95	+1.45	1	3915
13:15:49	33.80	33.90	33.90	+1.40	3	3914
13:15:49	33.85	33.90	33.85	+1.35	4	3911
13:14:26	33.85	33.90	33.90	+1.40	2	3907
13:14:26	33.85	33.90	33.85	+1.35	3	3905
13:14:23	33.85	33.90	33.85	+1.35	1	3902
13:14:13	33.85	33.95	33.85	+1.35	12	3901
13:13:37	33.90	33.95	33.90	+1.40	2	3889
13:13:29	33.95	34.00	33.95	+1.45	1	3887
13:13:04	33.95	34.00	34.00	+1.50	2	3886
13:12:39	34.00	34.05	34.00	+1.50	1	3884
13:12:38	34.00	34.05	34.00	+1.50	1	3883
13:12:06	33.90	34.00	34.00	+1.50	4	3882
13:11:59	33.90	34.00	33.90	+1.40	1	3878
13:11:39	33.95	34.00	33.95	+1.45	1	3877
13:11:15	33.95	34.10	33.95	+1.45	1	3876
13:10:47	33.90	34.10	33.90	+1.40	2	3875
13:10:37	33.85	33.90	33.90	+1.40	13	3873
13:10:37	33.85	33.90	33.90	+1.40	38	3860
13:10:37	34.00	34.10	33.90	+1.40	18	3822
13:10:37	34.00	34.10	33.95	+1.45	14	3804
13:10:37	34.00	34.10	34.00	+1.50	44	3790
13:10:19	34.00	34.10	34.00	+1.50	1	3746
13:09:53	34.00	34.05	34.05	+1.55	2	3745
13:09:53	34.00	34.05	34.05	+1.55	2	3743
13:09:53	34.05	34.10	34.05	+1.55	4	3741
13:09:36	34.05	34.10	34.10	+1.60	1	3737
13:09:09	34.05	34.10	34.05	+1.55	1	3736
13:08:54	34.05	34.10	34.05	+1.55	1	3735
13:08:31	34.05	34.10	34.05	+1.55	3	3734
13:07:50	34.05	34.15	34.05	+1.55	1	3731
13:07:29	34.05	34.15	34.05	+1.55	1	3730
13:06:22	34.05	34.15	34.05	+1.55	1	3729
13:06:20	34.10	34.15	34.10	+1.60	5	3728
13:06:10	34.10	34.15	34.10	+1.60	2	3723
13:05:40	34.10	34.15	34.10	+1.60	1	3721
13:04:47	34.10	34.15	34.10	+1.60	3	3720
13:04:09	34.10	34.15	34.10	+1.60	1	3717
13:04:02	34.10	34.15	34.10	+1.60	1	3716
13:03:13	34.05	34.10	34.10	+1.60	1	3715
13:03:13	34.05	34.10	34.10	+1.60	1	3714
13:03:13	34.10	34.15	34.10	+1.60	4	3713
13:03:04	34.10	34.15	34.10	+1.60	2	3709
13:02:55	34.10	34.15	34.10	+1.60	1	3707
13:02:29	34.10	34.20	34.10	+1.60	1	3706
13:02:18	34.10	34.15	34.15	+1.65	6	3705
13:01:58	34.05	34.10	34.10	+1.60	6	3699
13:01:58	34.10	34.15	34.10	+1.60	5	3693
13:01:34	34.10	34.15	34.10	+1.60	10	3688
13:01:11	34.10	34.15	34.10	+1.60	1	3678
13:00:17	34.20	34.25	34.20	+1.70	3	3677
13:00:01	34.20	34.25	34.20	+1.70	3	3674
12:59:08	34.25	34.30	34.25	+1.75	1	3671
12:59:05	34.20	34.25	34.25	+1.75	1	3670
12:58:58	34.25	34.30	34.25	+1.75	1	3669
12:58:58	34.25	34.30	34.25	+1.75	1	3668
12:58:48	34.25	34.30	34.25	+1.75	5	3667
12:58:03	34.25	34.30	34.30	+1.80	1	3662
12:57:50	34.25	34.30	34.30	+1.80	1	3661
12:57:45	34.25	34.30	34.30	+1.80	1	3660
12:57:44	34.25	34.30	34.30	+1.80	3	3659
12:57:27	34.25	34.30	34.30	+1.80	1	3656
12:57:07	34.25	34.30	34.25	+1.75	1	3655
12:56:52	34.25	34.30	34.25	+1.75	2	3654
12:56:06	34.25	34.30	34.25	+1.75	1	3652
12:56:01	34.25	34.30	34.25	+1.75	2	3651
12:55:38	34.25	34.30	34.30	+1.80	1	3649
12:55:31	34.25	34.30	34.30	+1.80	2	3648
12:55:31	34.25	34.30	34.30	+1.80	1	3646
12:55:31	34.20	34.25	34.25	+1.75	9	3645
12:55:15	34.15	34.20	34.20	+1.70	13	3636
12:54:50	34.10	34.15	34.15	+1.65	30	3623
12:54:50	34.10	34.15	34.15	+1.65	1	3593
12:54:25	34.10	34.15	34.10	+1.60	1	3592
12:53:40	34.05	34.10	34.10	+1.60	2	3591
12:53:40	34.10	34.15	34.10	+1.60	1	3589
12:53:20	34.05	34.10	34.10	+1.60	1	3588
12:53:03	34.10	34.15	34.10	+1.60	1	3587
12:52:09	34.05	34.10	34.10	+1.60	1	3586
12:51:12	34.10	34.15	34.10	+1.60	1	3585
12:50:54	34.05	34.10	34.10	+1.60	1	3584
12:50:54	34.10	34.15	34.10	+1.60	2	3583
12:50:24	34.10	34.15	34.15	+1.65	1	3581
12:50:03	34.05	34.10	34.10	+1.60	1	3580
12:50:03	34.05	34.10	34.10	+1.60	1	3579
12:49:32	34.05	34.10	34.10	+1.60	1	3578
12:49:11	34.05	34.10	34.10	+1.60	1	3577
12:48:55	34.05	34.10	34.10	+1.60	1	3576
12:48:29	34.05	34.10	34.05	+1.55	1	3575
12:48:22	34.05	34.10	34.05	+1.55	1	3574
12:47:56	34.05	34.10	34.10	+1.60	1	3573
12:47:46	34.05	34.10	34.05	+1.55	1	3572
12:47:36	34.05	34.10	34.05	+1.55	2	3571
12:47:20	34.05	34.10	34.05	+1.55	1	3569
12:46:47	34.05	34.10	34.05	+1.55	1	3568
12:45:08	34.10	34.15	34.10	+1.60	2	3567
12:44:51	34.05	34.10	34.10	+1.60	1	3565
12:44:31	34.10	34.15	34.10	+1.60	1	3564
12:44:30	34.05	34.10	34.10	+1.60	1	3563
12:44:26	34.05	34.10	34.10	+1.60	1	3562
12:44:18	34.05	34.10	34.05	+1.55	1	3561
12:43:45	34.05	34.10	34.05	+1.55	1	3560
12:42:53	34.05	34.10	34.10	+1.60	1	3559
12:42:53	34.05	34.10	34.10	+1.60	1	3558
12:42:26	34.05	34.10	34.10	+1.60	1	3557
12:42:26	34.05	34.10	34.10	+1.60	1	3556
12:42:05	34.05	34.10	34.10	+1.60	1	3555
12:42:04	34.05	34.10	34.10	+1.60	1	3554
12:41:38	34.05	34.10	34.10	+1.60	1	3553
12:41:27	34.05	34.15	34.05	+1.55	1	3552
12:41:25	34.05	34.10	34.10	+1.60	1	3551
12:41:17	34.05	34.10	34.10	+1.60	1	3550
12:41:17	34.05	34.10	34.05	+1.55	1	3549
12:40:58	34.05	34.10	34.10	+1.60	1	3548
12:40:58	34.10	34.15	34.10	+1.60	1	3547
12:40:32	34.05	34.15	34.05	+1.55	10	3546
12:40:30	34.05	34.10	34.10	+1.60	14	3536
12:39:59	34.00	34.10	34.00	+1.50	1	3522
12:39:42	34.00	34.10	34.00	+1.50	1	3521
12:39:38	34.00	34.10	34.10	+1.60	5	3520
12:38:35	34.00	34.10	34.10	+1.60	2	3515
12:38:34	34.00	34.05	34.05	+1.55	3	3513
12:37:20	34.00	34.10	34.10	+1.60	1	3510
12:35:36	34.00	34.10	34.10	+1.60	1	3509
12:35:23	34.00	34.10	34.10	+1.60	10	3508
12:33:52	34.00	34.05	34.05	+1.55	3	3498
12:33:43	34.00	34.05	34.05	+1.55	1	3495
12:33:12	34.00	34.05	34.05	+1.55	1	3494
12:32:16	34.00	34.05	34.05	+1.55	3	3493
12:32:16	34.00	34.05	34.00	+1.50	6	3490
12:31:05	34.00	34.05	34.05	+1.55	3	3484
12:31:05	34.00	34.05	34.05	+1.55	10	3481
12:31:03	34.00	34.05	34.05	+1.55	1	3471
12:30:51	34.00	34.05	34.05	+1.55	1	3470
12:30:30	34.00	34.10	34.00	+1.50	1	3469
12:30:30	34.00	34.05	34.05	+1.55	2	3468
12:29:39	34.00	34.05	34.00	+1.50	1	3466
12:26:53	34.00	34.05	34.05	+1.55	1	3465
12:26:53	34.00	34.05	34.00	+1.50	2	3464
12:25:43	34.00	34.05	34.05	+1.55	1	3462
12:24:03	34.00	34.05	34.05	+1.55	1	3461
12:23:14	34.00	34.05	34.05	+1.55	8	3460
12:23:14	33.90	34.00	34.00	+1.50	14	3452
12:22:28	33.90	33.95	33.95	+1.45	1	3438
12:21:39	33.90	34.00	33.90	+1.40	1	3437
12:20:58	33.90	33.95	33.95	+1.45	4	3436
12:20:11	33.90	33.95	33.90	+1.40	1	3432
12:19:58	33.90	33.95	33.90	+1.40	1	3431
12:19:43	33.90	33.95	33.90	+1.40	1	3430
12:18:22	33.90	33.95	33.95	+1.45	6	3429
12:17:58	33.90	33.95	33.90	+1.40	1	3423
12:17:36	33.85	34.00	33.85	+1.35	2	3422
12:16:22	33.90	34.00	33.85	+1.35	1	3420
12:16:22	33.90	34.00	33.90	+1.40	9	3419
12:16:22	33.90	34.00	33.90	+1.40	1	3410
12:15:51	33.95	34.00	33.95	+1.45	1	3409
12:15:30	33.90	33.95	33.95	+1.45	2	3408
12:14:49	33.90	33.95	33.95	+1.45	1	3406
12:14:42	33.90	33.95	33.95	+1.45	3	3405
12:13:44	33.95	34.00	33.95	+1.45	15	3402
12:13:28	33.95	34.00	33.95	+1.45	1	3387
12:12:56	34.00	34.05	34.00	+1.50	2	3386
12:12:50	34.00	34.05	34.00	+1.50	2	3384
12:12:30	34.00	34.05	34.05	+1.55	1	3382
12:11:25	34.05	34.10	34.05	+1.55	13	3381
12:08:23	34.00	34.05	34.10	+1.60	6	3368
12:08:23	34.00	34.05	34.05	+1.55	4	3362
12:07:23	33.95	34.00	34.00	+1.50	2	3358
12:07:10	33.95	34.00	34.00	+1.50	1	3356
12:06:53	33.95	34.00	34.00	+1.50	1	3355
12:06:16	33.95	34.00	33.95	+1.45	1	3354
12:06:16	34.00	34.05	34.00	+1.50	3	3353
12:03:37	34.00	34.05	33.95	+1.45	1	3350
12:03:37	34.00	34.05	34.00	+1.50	2	3349
12:03:19	33.95	34.00	34.00	+1.50	7	3347
12:02:45	33.95	34.00	34.00	+1.50	2	3340
12:02:19	34.00	34.05	34.00	+1.50	11	3338
12:02:02	34.00	34.05	34.05	+1.55	1	3327
12:01:29	34.00	34.05	34.05	+1.55	1	3326
12:01:13	34.00	34.05	34.05	+1.55	2	3325
11:59:44	34.00	34.05	34.05	+1.55	3	3323
11:59:04	34.05	34.10	34.05	+1.55	2	3320
11:58:56	34.05	34.10	34.10	+1.60	1	3318
11:57:28	34.00	34.10	34.10	+1.60	8	3317
11:57:26	34.05	34.10	34.05	+1.55	1	3309
11:56:01	34.00	34.05	34.05	+1.55	7	3308
11:55:46	34.00	34.10	34.00	+1.50	1	3301
11:55:20	34.00	34.05	34.05	+1.55	5	3300
11:55:05	34.00	34.10	34.00	+1.50	1	3295
11:54:45	34.00	34.05	34.00	+1.50	1	3294
11:54:39	34.00	34.05	34.00	+1.50	1	3293
11:54:06	34.00	34.10	34.00	+1.50	3	3292
11:53:59	34.00	34.05	34.05	+1.55	1	3289
11:53:24	34.00	34.05	34.00	+1.50	10	3288
11:52:59	34.00	34.10	34.00	+1.50	2	3278
11:52:46	34.00	34.05	34.05	+1.55	5	3276
11:52:08	34.00	34.10	34.00	+1.50	2	3271
11:51:26	33.95	34.00	34.00	+1.50	2	3269
11:51:26	34.00	34.10	34.00	+1.50	2	3267
11:51:22	34.00	34.05	34.05	+1.55	4	3265
11:51:21	33.95	34.05	33.95	+1.45	1	3261
11:50:36	33.95	34.05	33.95	+1.45	1	3260
11:50:26	33.95	34.00	34.00	+1.50	1	3259
11:50:26	33.95	34.00	34.00	+1.50	1	3258
11:49:40	33.95	34.00	34.00	+1.50	1	3257
11:49:33	34.00	34.10	34.00	+1.50	2	3256
11:49:28	34.00	34.10	34.00	+1.50	35	3254
11:49:24	34.00	34.10	34.00	+1.50	2	3219
11:49:15	34.05	34.10	34.05	+1.55	1	3217
11:49:15	34.05	34.10	34.05	+1.55	2	3216
11:48:46	34.00	34.05	34.05	+1.55	1	3214
11:48:46	34.00	34.05	34.05	+1.55	4	3213
11:48:37	34.05	34.10	34.05	+1.55	5	3209
11:48:34	34.05	34.10	34.05	+1.55	1	3204
11:47:37	34.05	34.10	34.05	+1.55	1	3203
11:47:04	34.05	34.10	34.05	+1.55	1	3202
11:46:49	34.05	34.10	34.05	+1.55	1	3201
11:46:42	34.05	34.10	34.05	+1.55	1	3200
11:46:42	34.05	34.10	34.05	+1.55	1	3199
11:46:08	34.10	34.15	34.10	+1.60	5	3198
11:46:08	34.10	34.15	34.10	+1.60	10	3193
11:45:47	34.10	34.15	34.10	+1.60	10	3183
11:41:24	34.15	34.20	34.15	+1.65	1	3173
11:41:10	34.15	34.20	34.15	+1.65	1	3172
11:41:04	34.15	34.20	34.15	+1.65	1	3171
11:41:02	34.15	34.20	34.15	+1.65	2	3170
11:40:39	34.15	34.20	34.15	+1.65	15	3168
11:39:47	34.20	34.25	34.20	+1.70	2	3153
11:38:46	34.20	34.25	34.20	+1.70	1	3151
11:38:35	34.15	34.20	34.20	+1.70	3	3150
11:37:55	34.15	34.20	34.20	+1.70	2	3147
11:37:28	34.15	34.20	34.20	+1.70	5	3145
11:36:49	34.15	34.20	34.15	+1.65	1	3140
11:36:29	34.15	34.20	34.15	+1.65	2	3139
11:35:40	34.15	34.20	34.20	+1.70	2	3137
11:35:00	34.15	34.20	34.20	+1.70	1	3135
11:34:03	34.15	34.20	34.20	+1.70	1	3134
11:33:28	34.15	34.20	34.20	+1.70	1	3133
11:33:27	34.15	34.20	34.15	+1.65	1	3132
11:32:17	34.20	34.25	34.20	+1.70	1	3131
11:32:17	34.20	34.25	34.20	+1.70	1	3130
11:31:42	34.20	34.25	34.20	+1.70	1	3129
11:31:26	34.20	34.25	34.20	+1.70	1	3128
11:30:17	34.20	34.25	34.20	+1.70	1	3127
11:30:03	34.20	34.25	34.20	+1.70	1	3126
11:29:55	34.20	34.25	34.20	+1.70	1	3125
11:29:55	34.20	34.25	34.20	+1.70	1	3124
11:29:54	34.20	34.25	34.20	+1.70	1	3123
11:29:54	34.20	34.25	34.20	+1.70	1	3122
11:29:54	34.20	34.25	34.20	+1.70	1	3121
11:28:57	34.20	34.25	34.20	+1.70	2	3120
11:27:47	34.20	34.25	34.20	+1.70	2	3118
11:27:25	34.20	34.25	34.20	+1.70	3	3116
11:26:11	34.20	34.25	34.20	+1.70	1	3113
11:26:02	34.20	34.25	34.20	+1.70	1	3112
11:25:59	34.20	34.25	34.20	+1.70	1	3111
11:25:28	34.20	34.25	34.20	+1.70	4	3110
11:25:07	34.20	34.25	34.20	+1.70	1	3106
11:22:48	34.20	34.25	34.20	+1.70	1	3105
11:22:46	34.20	34.25	34.20	+1.70	4	3104
11:22:28	34.20	34.25	34.20	+1.70	1	3100
11:22:25	34.20	34.25	34.20	+1.70	2	3099
11:22:03	34.20	34.25	34.20	+1.70	5	3097
11:21:10	34.25	34.30	34.25	+1.75	4	3092
11:21:09	34.25	34.30	34.25	+1.75	1	3088
11:20:49	34.25	34.30	34.25	+1.75	1	3087
11:20:27	34.25	34.30	34.25	+1.75	1	3086
11:20:27	34.25	34.30	34.25	+1.75	12	3085
11:19:26	34.25	34.30	34.30	+1.80	1	3073
11:18:30	34.30	34.35	34.30	+1.80	2	3072
11:17:24	34.30	34.35	34.30	+1.80	18	3070
11:17:02	34.30	34.35	34.35	+1.85	1	3052
11:15:44	34.35	34.40	34.35	+1.85	1	3051
11:14:56	34.35	34.40	34.35	+1.85	1	3050
11:14:01	34.35	34.40	34.35	+1.85	3	3049
11:13:06	34.35	34.40	34.35	+1.85	6	3046
11:11:55	34.35	34.40	34.40	+1.90	1	3040
11:11:25	34.35	34.40	34.35	+1.85	1	3039
11:10:49	34.35	34.40	34.35	+1.85	2	3038
11:10:39	34.40	34.45	34.40	+1.90	1	3036
11:08:25	34.30	34.35	34.35	+1.85	1	3035
11:08:20	34.30	34.40	34.40	+1.90	3	3034
11:07:55	34.30	34.40	34.40	+1.90	1	3031
11:07:30	34.30	34.40	34.40	+1.90	1	3030
11:07:15	34.30	34.40	34.40	+1.90	1	3029
11:07:15	34.30	34.35	34.35	+1.85	1	3028
11:06:42	34.30	34.35	34.35	+1.85	2	3027
11:06:41	34.30	34.35	34.35	+1.85	2	3025
11:05:48	34.30	34.35	34.30	+1.80	1	3023
11:05:25	34.35	34.40	34.35	+1.85	2	3022
11:03:21	34.30	34.40	34.30	+1.80	5	3020
11:01:25	34.30	34.40	34.40	+1.90	1	3015
11:01:25	34.30	34.35	34.35	+1.85	2	3014
11:00:31	34.30	34.40	34.40	+1.90	5	3012
11:00:06	34.30	34.40	34.40	+1.90	1	3007
11:00:04	34.30	34.35	34.35	+1.85	1	3006
11:00:00	34.35	34.40	34.35	+1.85	7	3005
10:59:50	34.35	34.40	34.40	+1.90	9	2998
10:58:23	34.30	34.40	34.30	+1.80	10	2989
10:57:56	34.30	34.35	34.35	+1.85	2	2979
10:57:56	34.30	34.35	34.35	+1.85	1	2977
10:57:46	34.30	34.35	34.35	+1.85	1	2976
10:57:45	34.35	34.40	34.35	+1.85	1	2975
10:57:44	34.35	34.40	34.40	+1.90	1	2974
10:56:46	34.30	34.35	34.35	+1.85	1	2973
10:55:58	34.30	34.35	34.30	+1.80	1	2972
10:55:40	34.25	34.30	34.30	+1.80	1	2971
10:55:27	34.25	34.30	34.30	+1.80	1	2970
10:55:24	34.25	34.30	34.30	+1.80	1	2969
10:54:54	34.25	34.40	34.40	+1.90	1	2968
10:54:48	34.30	34.40	34.30	+1.80	1	2967
10:54:24	34.30	34.40	34.30	+1.80	1	2966
10:54:14	34.35	34.40	34.35	+1.85	3	2965
10:54:14	34.35	34.40	34.35	+1.85	1	2962
10:53:19	34.35	34.40	34.35	+1.85	1	2961
10:53:15	34.35	34.40	34.35	+1.85	2	2960
10:51:53	34.30	34.35	34.35	+1.85	3	2958
10:51:26	34.30	34.35	34.35	+1.85	3	2955
10:49:57	34.30	34.35	34.35	+1.85	5	2952
10:49:20	34.20	34.30	34.30	+1.80	5	2947
10:49:03	34.20	34.30	34.30	+1.80	1	2942
10:48:41	34.20	34.30	34.30	+1.80	1	2941
10:48:29	34.25	34.30	34.25	+1.75	1	2940
10:46:50	34.20	34.25	34.20	+1.70	1	2939
10:46:10	34.20	34.30	34.20	+1.70	1	2938
10:45:16	34.25	34.30	34.20	+1.70	1	2937
10:45:16	34.25	34.30	34.25	+1.75	2	2936
10:45:02	34.20	34.25	34.25	+1.75	1	2934
10:44:59	34.20	34.25	34.25	+1.75	1	2933
10:44:50	34.20	34.25	34.25	+1.75	2	2932
10:43:50	34.20	34.25	34.25	+1.75	1	2930
10:43:39	34.20	34.25	34.25	+1.75	1	2929
10:42:26	34.20	34.25	34.25	+1.75	1	2928
10:41:57	34.20	34.25	34.25	+1.75	1	2927
10:41:18	34.25	34.30	34.25	+1.75	9	2926
10:41:18	34.25	34.30	34.25	+1.75	2	2917
10:40:19	34.30	34.35	34.30	+1.80	1	2915
10:40:19	34.30	34.35	34.30	+1.80	1	2914
10:38:47	34.25	34.30	34.30	+1.80	1	2913
10:38:15	34.30	34.35	34.30	+1.80	2	2912
10:37:35	34.30	34.35	34.30	+1.80	1	2910
10:36:35	34.25	34.35	34.35	+1.85	1	2909
10:36:30	34.20	34.35	34.35	+1.85	1	2908
10:36:25	34.20	34.35	34.35	+1.85	1	2907
10:36:20	34.20	34.35	34.35	+1.85	1	2906
10:36:15	34.20	34.30	34.30	+1.80	1	2905
10:36:10	34.20	34.30	34.30	+1.80	1	2904
10:36:07	34.20	34.30	34.30	+1.80	1	2903
10:36:05	34.20	34.25	34.25	+1.75	1	2902
10:36:01	34.20	34.25	34.25	+1.75	1	2901
10:35:38	34.20	34.25	34.25	+1.75	1	2900
10:35:15	34.25	34.30	34.25	+1.75	6	2899
10:34:17	34.25	34.30	34.25	+1.75	5	2893
10:33:42	34.25	34.30	34.25	+1.75	1	2888
10:32:11	34.25	34.30	34.30	+1.80	1	2887
10:31:54	34.25	34.30	34.25	+1.75	1	2886
10:30:20	34.30	34.40	34.30	+1.80	1	2885
10:28:08	34.30	34.40	34.30	+1.80	2	2884
10:28:01	34.30	34.40	34.30	+1.80	1	2882
10:27:54	34.30	34.35	34.30	+1.80	1	2881
10:27:33	34.30	34.35	34.30	+1.80	1	2880
10:27:05	34.30	34.40	34.30	+1.80	1	2879
10:24:43	34.35	34.45	34.35	+1.85	1	2878
10:23:46	34.30	34.35	34.35	+1.85	1	2877
10:23:29	34.30	34.35	34.30	+1.80	1	2876
10:23:14	34.30	34.40	34.30	+1.80	2	2875
10:23:08	34.30	34.40	34.30	+1.80	2	2873
10:22:41	34.30	34.45	34.30	+1.80	1	2871
10:22:36	34.35	34.45	34.30	+1.80	3	2870
10:22:36	34.35	34.45	34.35	+1.85	14	2867
10:21:07	34.35	34.45	34.45	+1.95	1	2853
10:21:06	34.40	34.45	34.40	+1.90	1	2852
10:21:06	34.40	34.45	34.45	+1.95	1	2851
10:19:51	34.35	34.45	34.45	+1.95	1	2850
10:18:58	34.45	34.60	34.45	+1.95	1	2849
10:18:53	34.50	34.60	34.50	+2.00	6	2848
10:18:38	34.50	34.60	34.60	+2.10	2	2842
10:18:35	34.55	34.60	34.55	+2.05	10	2840
10:18:35	34.55	34.60	34.55	+2.05	1	2830
10:17:49	34.60	34.65	34.60	+2.10	1	2829
10:17:21	34.65	34.70	34.65	+2.15	1	2828
10:17:05	34.60	34.70	34.60	+2.10	1	2827
10:17:02	34.60	34.70	34.70	+2.20	1	2826
10:16:57	34.55	34.70	34.70	+2.20	1	2825
10:16:51	34.55	34.70	34.70	+2.20	1	2824
10:16:05	34.55	34.70	34.70	+2.20	5	2823
10:15:57	34.55	34.70	34.70	+2.20	2	2818
10:15:56	34.65	34.70	34.65	+2.15	2	2816
10:15:44	34.65	34.75	34.65	+2.15	1	2814
10:15:41	34.65	34.70	34.70	+2.20	2	2813
10:15:26	34.55	34.65	34.65	+2.15	1	2811
10:15:23	34.55	34.65	34.65	+2.15	2	2810
10:15:21	34.55	34.65	34.65	+2.15	3	2808
10:15:06	34.60	34.65	34.65	+2.15	1	2805
10:15:01	34.60	34.75	34.75	+2.25	1	2804
10:15:01	34.60	34.75	34.75	+2.25	2	2803
10:14:52	34.60	34.70	34.70	+2.20	9	2801
10:14:52	34.60	34.65	34.65	+2.15	9	2792
10:14:52	34.55	34.60	34.60	+2.10	12	2783
10:14:52	34.45	34.55	34.55	+2.05	6	2771
10:14:52	34.45	34.55	34.55	+2.05	15	2765
10:14:50	34.50	34.55	34.50	+2.00	2	2750
10:14:50	34.50	34.55	34.50	+2.00	2	2748
10:14:50	34.50	34.55	34.50	+2.00	1	2746
10:14:39	34.50	34.55	34.55	+2.05	2	2745
10:14:29	34.55	34.60	34.50	+2.00	4	2743
10:14:29	34.55	34.60	34.55	+2.05	1	2739
10:14:28	34.55	34.60	34.55	+2.05	1	2738
10:13:49	34.50	34.55	34.55	+2.05	2	2737
10:13:39	34.50	34.55	34.55	+2.05	1	2735
10:13:39	34.50	34.55	34.55	+2.05	1	2734
10:13:06	34.55	34.60	34.55	+2.05	1	2733
10:12:30	34.55	34.60	34.55	+2.05	1	2732
10:12:24	34.55	34.60	34.55	+2.05	1	2731
10:12:04	34.55	34.60	34.55	+2.05	1	2730
10:12:03	34.55	34.60	34.60	+2.10	1	2729
10:11:53	34.55	34.60	34.55	+2.05	1	2728
10:11:50	34.55	34.60	34.55	+2.05	2	2727
10:11:25	34.55	34.60	34.55	+2.05	1	2725
10:10:53	34.55	34.60	34.60	+2.10	1	2724
10:10:39	34.55	34.60	34.60	+2.10	2	2723
10:10:27	34.55	34.60	34.60	+2.10	1	2721
10:09:44	34.65	34.70	34.65	+2.15	1	2720
10:09:38	34.55	34.70	34.50	+2.00	1	2719
10:09:38	34.55	34.70	34.55	+2.05	2	2718
10:09:37	34.55	34.60	34.60	+2.10	1	2716
10:09:31	34.65	34.70	34.65	+2.15	1	2715
10:09:21	34.70	34.75	34.70	+2.20	1	2714
10:09:21	34.70	34.75	34.75	+2.25	1	2713
10:09:01	34.65	34.75	34.65	+2.15	1	2712
10:09:01	34.65	34.70	34.70	+2.20	50	2711
10:08:58	34.60	34.65	34.65	+2.15	1	2661
10:08:58	34.60	34.65	34.65	+2.15	1	2660
10:08:55	34.60	34.65	34.65	+2.15	1	2659
10:08:48	34.60	34.65	34.65	+2.15	5	2658
10:08:42	34.55	34.60	34.60	+2.10	2	2653
10:08:42	34.55	34.60	34.60	+2.10	6	2651
10:08:42	34.55	34.60	34.60	+2.10	15	2645
10:08:32	34.50	34.60	34.60	+2.10	5	2630
10:08:23	34.50	34.60	34.50	+2.00	5	2625
10:08:10	34.45	34.50	34.50	+2.00	1	2620
10:08:05	34.45	34.55	34.55	+2.05	2	2619
10:08:05	34.45	34.55	34.55	+2.05	7	2617
10:08:05	34.45	34.55	34.55	+2.05	2	2610
10:08:05	34.45	34.50	34.50	+2.00	37	2608
10:07:48	34.35	34.45	34.45	+1.95	15	2571
10:07:46	34.35	34.40	34.40	+1.90	1	2556
10:07:35	34.35	34.40	34.40	+1.90	3	2555
10:07:35	34.35	34.40	34.40	+1.90	4	2552
10:07:22	34.30	34.35	34.35	+1.85	4	2548
10:07:15	34.35	34.40	34.35	+1.85	3	2544
10:06:50	34.30	34.35	34.35	+1.85	2	2541
10:05:24	34.25	34.30	34.30	+1.80	5	2539
10:05:11	34.30	34.40	34.30	+1.80	10	2534
10:05:06	34.30	34.40	34.30	+1.80	1	2524
10:04:48	34.30	34.35	34.35	+1.85	1	2523
10:04:36	34.30	34.35	34.30	+1.80	3	2522
10:04:29	34.30	34.35	34.30	+1.80	1	2519
10:04:14	34.30	34.35	34.30	+1.80	1	2518
10:03:44	34.35	34.40	34.35	+1.85	1	2517
10:03:02	34.35	34.40	34.35	+1.85	1	2516
10:03:00	34.35	34.40	34.35	+1.85	1	2515
10:02:12	34.35	34.40	34.40	+1.90	3	2514
10:01:37	34.35	34.40	34.40	+1.90	2	2511
10:00:14	34.40	34.45	34.40	+1.90	1	2509
10:00:11	34.40	34.45	34.40	+1.90	2	2508
10:00:11	34.35	34.40	34.40	+1.90	4	2506
10:00:08	34.35	34.40	34.40	+1.90	1	2502
10:00:03	34.35	34.40	34.40	+1.90	2	2501
09:59:21	34.35	34.40	34.40	+1.90	1	2499
09:59:12	34.40	34.45	34.40	+1.90	4	2498
09:59:11	34.40	34.45	34.45	+1.95	1	2494
09:59:08	34.40	34.45	34.40	+1.90	1	2493
09:59:06	34.35	34.40	34.40	+1.90	1	2492
09:59:01	34.35	34.40	34.40	+1.90	1	2491
09:58:54	34.35	34.40	34.40	+1.90	3	2490
09:58:51	34.35	34.40	34.40	+1.90	1	2487
09:57:29	34.35	34.45	34.45	+1.95	1	2486
09:57:17	34.35	34.45	34.45	+1.95	6	2485
09:57:16	34.35	34.40	34.40	+1.90	2	2479
09:57:12	34.40	34.45	34.40	+1.90	5	2477
09:57:03	34.35	34.40	34.40	+1.90	4	2472
09:57:00	34.30	34.35	34.35	+1.85	4	2468
09:56:39	34.30	34.35	34.30	+1.80	1	2464
09:56:38	34.30	34.35	34.35	+1.85	1	2463
09:55:30	34.15	34.30	34.30	+1.80	6	2462
09:55:30	34.10	34.25	34.25	+1.75	9	2456
09:55:30	34.05	34.10	34.10	+1.60	1	2447
09:55:30	34.05	34.20	34.20	+1.70	10	2446
09:55:27	34.05	34.15	34.15	+1.65	6	2436
09:55:13	34.10	34.15	34.10	+1.60	1	2430
09:54:50	34.10	34.15	34.10	+1.60	1	2429
09:54:41	34.10	34.15	34.10	+1.60	1	2428
09:54:03	34.10	34.20	34.10	+1.60	5	2427
09:53:57	34.15	34.20	34.15	+1.65	5	2422
09:53:43	34.10	34.15	34.15	+1.65	1	2417
09:53:41	34.10	34.15	34.15	+1.65	1	2416
09:53:33	34.15	34.20	34.15	+1.65	9	2415
09:53:21	34.15	34.20	34.15	+1.65	1	2406
09:52:52	34.15	34.20	34.20	+1.70	5	2405
09:52:13	34.20	34.25	34.20	+1.70	2	2400
09:52:11	34.20	34.25	34.20	+1.70	1	2398
09:52:03	34.20	34.25	34.20	+1.70	1	2397
09:51:36	34.20	34.25	34.20	+1.70	1	2396
09:51:01	34.15	34.20	34.20	+1.70	10	2395
09:50:51	34.15	34.20	34.15	+1.65	1	2385
09:50:44	34.10	34.15	34.15	+1.65	1	2384
09:50:44	34.10	34.15	34.15	+1.65	1	2383
09:50:23	34.05	34.15	34.15	+1.65	9	2382
09:50:23	34.05	34.15	34.15	+1.65	1	2373
09:50:13	34.00	34.10	34.10	+1.60	15	2372
09:50:13	34.00	34.10	34.00	+1.50	1	2357
09:50:10	34.00	34.10	34.10	+1.60	2	2356
09:50:07	34.00	34.05	34.05	+1.55	1	2354
09:50:07	34.05	34.10	34.05	+1.55	1	2353
09:50:07	34.05	34.10	34.05	+1.55	2	2352
09:50:07	34.10	34.15	34.10	+1.60	10	2350
09:50:01	34.10	34.15	34.10	+1.60	1	2340
09:49:59	34.10	34.15	34.10	+1.60	1	2339
09:49:55	34.15	34.20	34.10	+1.60	8	2338
09:49:55	34.15	34.20	34.15	+1.65	12	2330
09:49:44	34.10	34.15	34.15	+1.65	1	2318
09:49:43	34.10	34.15	34.15	+1.65	2	2317
09:49:35	34.10	34.15	34.15	+1.65	1	2315
09:49:32	34.10	34.15	34.10	+1.60	1	2314
09:49:08	34.10	34.15	34.15	+1.65	3	2313
09:49:08	34.10	34.15	34.15	+1.65	1	2310
09:49:02	34.15	34.20	34.15	+1.65	16	2309
09:48:56	34.15	34.20	34.15	+1.65	1	2293
09:48:42	34.20	34.25	34.20	+1.70	1	2292
09:48:30	34.20	34.25	34.20	+1.70	4	2291
09:48:16	34.15	34.20	34.20	+1.70	4	2287
09:48:14	34.15	34.20	34.20	+1.70	1	2283
09:48:12	34.15	34.20	34.15	+1.65	1	2282
09:48:11	34.20	34.25	34.20	+1.70	3	2281
09:48:10	34.20	34.25	34.20	+1.70	1	2278
09:48:08	34.20	34.25	34.20	+1.70	1	2277
09:47:57	34.20	34.25	34.20	+1.70	2	2276
09:47:56	34.20	34.25	34.20	+1.70	1	2274
09:47:53	34.20	34.25	34.20	+1.70	2	2273
09:47:52	34.20	34.25	34.20	+1.70	1	2271
09:47:46	34.20	34.25	34.20	+1.70	1	2270
09:47:13	34.25	34.30	34.25	+1.75	2	2269
09:47:05	34.25	34.30	34.25	+1.75	1	2267
09:46:56	34.25	34.30	34.25	+1.75	2	2266
09:46:50	34.30	34.35	34.30	+1.80	6	2264
09:46:23	34.35	34.45	34.35	+1.85	2	2258
09:46:20	34.30	34.35	34.35	+1.85	2	2256
09:46:19	34.30	34.40	34.40	+1.90	3	2254
09:46:19	34.30	34.40	34.40	+1.90	4	2251
09:46:19	34.35	34.40	34.35	+1.85	1	2247
09:46:15	34.30	34.35	34.35	+1.85	1	2246
09:46:07	34.35	34.40	34.35	+1.85	1	2245
09:46:04	34.35	34.40	34.35	+1.85	1	2244
09:45:33	34.35	34.50	34.35	+1.85	1	2243
09:45:31	34.45	34.50	34.45	+1.95	3	2242
09:45:31	34.45	34.50	34.45	+1.95	2	2239
09:45:31	34.45	34.50	34.45	+1.95	2	2237
09:45:31	34.45	34.50	34.45	+1.95	1	2235
09:45:10	34.45	34.55	34.45	+1.95	3	2234
09:45:09	34.50	34.55	34.50	+2.00	1	2231
09:45:03	34.50	34.55	34.55	+2.05	1	2230
09:44:54	34.55	34.60	34.55	+2.05	1	2229
09:44:51	34.50	34.60	34.50	+2.00	8	2228
09:44:49	34.50	34.55	34.60	+2.10	1	2220
09:44:49	34.50	34.55	34.55	+2.05	1	2219
09:44:34	34.50	34.55	34.55	+2.05	1	2218
09:44:13	34.50	34.60	34.50	+2.00	1	2217
09:44:13	34.55	34.60	34.55	+2.05	2	2216
09:44:13	34.55	34.60	34.55	+2.05	5	2214
09:44:09	34.55	34.60	34.55	+2.05	1	2209
09:44:02	34.55	34.60	34.60	+2.10	10	2208
09:43:59	34.55	34.60	34.55	+2.05	1	2198
09:43:55	34.55	34.60	34.55	+2.05	2	2197
09:43:41	34.55	34.60	34.55	+2.05	1	2195
09:43:34	34.50	34.55	34.55	+2.05	5	2194
09:43:31	34.45	34.50	34.50	+2.00	3	2189
09:43:31	34.45	34.50	34.50	+2.00	1	2186
09:43:31	34.45	34.50	34.50	+2.00	1	2185
09:43:21	34.45	34.50	34.50	+2.00	10	2184
09:43:21	34.35	34.45	34.45	+1.95	4	2174
09:43:12	34.40	34.45	34.40	+1.90	4	2170
09:43:12	34.30	34.35	34.40	+1.90	4	2166
09:43:12	34.30	34.35	34.35	+1.85	2	2162
09:43:09	34.30	34.35	34.30	+1.80	3	2160
09:43:09	34.30	34.35	34.30	+1.80	3	2157
09:43:03	34.30	34.40	34.40	+1.90	2	2154
09:43:03	34.35	34.40	34.35	+1.85	3	2152
09:43:01	34.35	34.40	34.35	+1.85	1	2149
09:42:28	34.25	34.30	34.35	+1.85	3	2148
09:42:28	34.25	34.30	34.30	+1.80	1	2145
09:42:16	34.25	34.35	34.25	+1.75	1	2144
09:42:11	34.25	34.35	34.35	+1.85	5	2143
09:42:07	34.20	34.35	34.35	+1.85	1	2138
09:41:46	34.35	34.40	34.35	+1.85	1	2137
09:41:32	34.40	34.45	34.40	+1.90	1	2136
09:41:24	34.25	34.45	34.45	+1.95	1	2135
09:41:24	34.35	34.40	34.40	+1.90	1	2134
09:41:06	34.20	34.40	34.40	+1.90	5	2133
09:41:03	34.20	34.40	34.20	+1.70	2	2128
09:40:55	34.20	34.25	34.25	+1.75	1	2126
09:40:51	34.20	34.40	34.20	+1.70	2	2125
09:40:46	34.20	34.30	34.30	+1.80	2	2123
09:40:46	34.20	34.25	34.40	+1.90	2	2121
09:40:46	34.20	34.25	34.35	+1.85	4	2119
09:40:46	34.20	34.25	34.30	+1.80	1	2115
09:40:46	34.20	34.25	34.25	+1.75	3	2114
09:40:18	34.15	34.25	34.15	+1.65	1	2111
09:40:12	34.15	34.20	34.20	+1.70	4	2110
09:39:51	34.20	34.25	34.20	+1.70	5	2106
09:39:46	34.20	34.25	34.20	+1.70	1	2101
09:39:38	34.20	34.25	34.20	+1.70	5	2100
09:39:36	34.20	34.25	34.20	+1.70	1	2095
09:39:28	34.20	34.25	34.25	+1.75	1	2094
09:39:22	34.25	34.35	34.25	+1.75	2	2093
09:39:07	34.30	34.40	34.20	+1.70	2	2091
09:39:07	34.30	34.40	34.25	+1.75	6	2089
09:39:07	34.30	34.40	34.30	+1.80	2	2083
09:38:56	34.30	34.40	34.40	+1.90	1	2081
09:38:48	34.30	34.40	34.30	+1.80	1	2080
09:38:37	34.25	34.40	34.25	+1.75	1	2079
09:38:23	34.20	34.25	34.25	+1.75	3	2078
09:38:23	34.20	34.25	34.25	+1.75	7	2075
09:38:23	34.25	34.40	34.25	+1.75	10	2068
09:38:20	34.25	34.35	34.35	+1.85	1	2058
09:38:20	34.25	34.35	34.35	+1.85	10	2057
09:38:15	34.25	34.35	34.25	+1.75	1	2047
09:38:05	34.25	34.30	34.30	+1.80	4	2046
09:37:48	34.20	34.30	34.20	+1.70	3	2042
09:37:45	34.20	34.25	34.25	+1.75	1	2039
09:37:37	34.15	34.25	34.25	+1.75	2	2038
09:37:35	34.15	34.20	34.20	+1.70	8	2036
09:37:35	34.25	34.30	34.20	+1.70	6	2028
09:37:35	34.25	34.30	34.25	+1.75	3	2022
09:37:25	34.25	34.30	34.25	+1.75	1	2019
09:37:05	34.30	34.35	34.30	+1.80	3	2018
09:36:47	34.30	34.35	34.30	+1.80	1	2015
09:36:45	34.30	34.35	34.35	+1.85	1	2014
09:36:34	34.30	34.35	34.35	+1.85	1	2013
09:36:15	34.40	34.45	34.40	+1.90	2	2012
09:36:12	34.30	34.35	34.35	+1.85	2	2010
09:36:12	34.30	34.35	34.35	+1.85	4	2008
09:36:12	34.35	34.45	34.35	+1.85	6	2004
09:36:06	34.35	34.40	34.40	+1.90	2	1998
09:36:04	34.30	34.35	34.35	+1.85	4	1996
09:36:04	34.35	34.40	34.35	+1.85	1	1992
09:36:01	34.30	34.35	34.35	+1.85	1	1991
09:36:00	34.35	34.40	34.35	+1.85	2	1990
09:35:54	34.35	34.40	34.35	+1.85	1	1988
09:35:41	34.35	34.40	34.35	+1.85	2	1987
09:35:39	34.35	34.40	34.35	+1.85	2	1985
09:35:33	34.35	34.40	34.35	+1.85	1	1983
09:35:31	34.30	34.35	34.35	+1.85	1	1982
09:35:30	34.30	34.40	34.30	+1.80	1	1981
09:35:26	34.35	34.40	34.35	+1.85	1	1980
09:35:23	34.35	34.40	34.35	+1.85	1	1979
09:35:17	34.35	34.40	34.35	+1.85	1	1978
09:34:56	34.40	34.50	34.40	+1.90	2	1977
09:34:54	34.45	34.50	34.45	+1.95	8	1975
09:34:54	34.50	34.55	34.50	+2.00	17	1967
09:34:54	34.50	34.55	34.50	+2.00	5	1950
09:34:53	34.55	34.60	34.55	+2.05	2	1945
09:34:53	34.55	34.60	34.55	+2.05	1	1943
09:34:47	34.50	34.55	34.55	+2.05	5	1942
09:34:34	34.50	34.55	34.55	+2.05	1	1937
09:34:21	34.55	34.65	34.55	+2.05	1	1936
09:34:20	34.55	34.65	34.55	+2.05	17	1935
09:34:16	34.55	34.65	34.55	+2.05	1	1918
09:34:12	34.55	34.65	34.55	+2.05	1	1917
09:33:58	34.55	34.65	34.55	+2.05	1	1916
09:33:53	34.55	34.65	34.65	+2.15	1	1915
09:33:53	34.55	34.65	34.55	+2.05	2	1914
09:33:49	34.60	34.65	34.60	+2.10	1	1912
09:33:40	34.60	34.70	34.60	+2.10	6	1911
09:33:40	34.60	34.70	34.60	+2.10	1	1905
09:33:36	34.65	34.70	34.65	+2.15	1	1904
09:33:29	34.60	34.70	34.70	+2.20	5	1903
09:33:27	34.70	34.75	34.70	+2.20	2	1898
09:33:27	34.70	34.75	34.70	+2.20	1	1896
09:33:23	34.70	34.75	34.70	+2.20	1	1895
09:33:22	34.70	34.75	34.70	+2.20	1	1894
09:33:20	34.60	34.70	34.70	+2.20	8	1893
09:33:11	34.60	34.70	34.70	+2.20	1	1885
09:33:09	34.60	34.70	34.70	+2.20	5	1884
09:33:08	34.65	34.70	34.65	+2.15	1	1879
09:33:03	34.60	34.70	34.70	+2.20	1	1878
09:33:01	34.70	34.75	34.70	+2.20	3	1877
09:33:00	34.70	34.75	34.70	+2.20	11	1874
09:33:00	34.60	34.70	34.70	+2.20	5	1863
09:32:58	34.60	34.70	34.70	+2.20	1	1858
09:32:55	34.70	34.75	34.70	+2.20	2	1857
09:32:55	34.70	34.75	34.70	+2.20	10	1855
09:32:55	34.70	34.75	34.70	+2.20	1	1845
09:32:51	34.70	34.75	34.70	+2.20	1	1844
09:32:49	34.60	34.70	34.70	+2.20	2	1843
09:32:48	34.70	34.75	34.70	+2.20	1	1841
09:32:47	34.70	34.75	34.70	+2.20	4	1840
09:32:47	34.70	34.75	34.70	+2.20	10	1836
09:32:45	34.60	34.65	34.70	+2.20	11	1826
09:32:45	34.60	34.65	34.65	+2.15	5	1815
09:32:42	34.60	34.65	34.65	+2.15	1	1810
09:32:27	34.60	34.70	34.70	+2.20	1	1809
09:32:26	34.60	34.65	34.65	+2.15	4	1808
09:32:26	34.60	34.65	34.65	+2.15	2	1804
09:32:26	34.60	34.65	34.65	+2.15	3	1802
09:32:26	34.55	34.60	34.60	+2.10	30	1799
09:32:26	34.50	34.55	34.55	+2.05	4	1769
09:32:19	34.50	34.55	34.55	+2.05	1	1765
09:32:12	34.50	34.55	34.60	+2.10	6	1764
09:32:12	34.50	34.55	34.55	+2.05	4	1758
09:32:04	34.55	34.60	34.55	+2.05	1	1754
09:32:01	34.50	34.60	34.50	+2.00	3	1753
09:32:01	34.50	34.60	34.50	+2.00	5	1750
09:31:59	34.50	34.55	34.55	+2.05	1	1745
09:31:59	34.50	34.55	34.55	+2.05	4	1744
09:31:59	34.50	34.55	34.55	+2.05	20	1740
09:31:54	34.45	34.50	34.50	+2.00	1	1720
09:31:54	34.50	34.55	34.50	+2.00	4	1719
09:31:52	34.50	34.55	34.50	+2.00	1	1715
09:31:52	34.50	34.55	34.50	+2.00	1	1714
09:31:52	34.50	34.55	34.50	+2.00	5	1713
09:31:47	34.50	34.60	34.50	+2.00	2	1708
09:31:47	34.50	34.55	34.55	+2.05	2	1706
09:31:47	34.50	34.55	34.55	+2.05	3	1704
09:31:46	34.50	34.55	34.50	+2.00	1	1701
09:31:41	34.55	34.60	34.50	+2.00	6	1700
09:31:41	34.55	34.60	34.55	+2.05	4	1694
09:31:39	34.50	34.55	34.55	+2.05	1	1690
09:31:38	34.50	34.55	34.55	+2.05	3	1689
09:31:38	34.50	34.55	34.55	+2.05	2	1686
09:31:36	34.50	34.55	34.50	+2.00	1	1684
09:31:30	34.50	34.55	34.50	+2.00	1	1683
09:31:23	34.50	34.60	34.50	+2.00	1	1682
09:31:22	34.50	34.55	34.55	+2.05	2	1681
09:31:22	34.50	34.55	34.55	+2.05	3	1679
09:31:19	34.50	34.55	34.50	+2.00	1	1676
09:31:13	34.50	34.60	34.50	+2.00	1	1675
09:31:07	34.55	34.60	34.55	+2.05	1	1674
09:31:05	34.55	34.60	34.50	+2.00	2	1673
09:31:05	34.55	34.60	34.55	+2.05	8	1671
09:31:00	34.50	34.60	34.50	+2.00	5	1663
09:30:58	34.50	34.55	34.55	+2.05	1	1658
09:30:58	34.50	34.55	34.50	+2.00	1	1657
09:30:56	34.50	34.55	34.50	+2.00	1	1656
09:30:53	34.50	34.60	34.50	+2.00	3	1655
09:30:53	34.50	34.60	34.60	+2.10	1	1652
09:30:50	34.50	34.55	34.55	+2.05	7	1651
09:30:50	34.50	34.55	34.55	+2.05	1	1644
09:30:47	34.50	34.55	34.50	+2.00	1	1643
09:30:46	34.50	34.55	34.50	+2.00	2	1642
09:30:45	34.45	34.50	34.50	+2.00	7	1640
09:30:40	34.45	34.50	34.50	+2.00	2	1633
09:30:34	34.45	34.50	34.50	+2.00	2	1631
09:30:32	34.45	34.50	34.50	+2.00	1	1629
09:30:30	34.45	34.50	34.50	+2.00	5	1628
09:30:30	34.45	34.50	34.50	+2.00	1	1623
09:30:29	34.45	34.50	34.50	+2.00	1	1622
09:30:29	34.45	34.50	34.45	+1.95	2	1621
09:30:27	34.50	34.55	34.50	+2.00	10	1619
09:30:27	34.50	34.55	34.55	+2.05	1	1609
09:30:24	34.50	34.55	34.50	+2.00	3	1608
09:30:19	34.45	34.50	34.50	+2.00	1	1605
09:30:17	34.45	34.50	34.50	+2.00	2	1604
09:30:12	34.45	34.50	34.50	+2.00	1	1602
09:30:08	34.45	34.50	34.50	+2.00	2	1601
09:30:02	34.45	34.50	34.50	+2.00	1	1599
09:29:58	34.45	34.50	34.50	+2.00	1	1598
09:29:56	34.40	34.50	34.50	+2.00	11	1597
09:29:56	34.40	34.50	34.50	+2.00	1	1586
09:29:50	34.35	34.50	34.50	+2.00	1	1585
09:29:48	34.35	34.50	34.50	+2.00	1	1584
09:29:45	34.35	34.50	34.50	+2.00	1	1583
09:29:45	34.35	34.50	34.50	+2.00	1	1582
09:29:44	34.35	34.50	34.50	+2.00	1	1581
09:29:43	34.35	34.50	34.50	+2.00	1	1580
09:29:40	34.35	34.50	34.50	+2.00	3	1579
09:29:33	34.45	34.60	34.60	+2.10	2	1576
09:29:33	34.40	34.60	34.40	+1.90	1	1574
09:29:33	34.40	34.60	34.40	+1.90	1	1573
09:29:33	34.40	34.60	34.40	+1.90	1	1572
09:29:33	34.45	34.60	34.45	+1.95	1	1571
09:29:33	34.50	34.60	34.50	+2.00	1	1570
09:29:30	34.50	34.60	34.60	+2.10	1	1569
09:29:30	34.50	34.60	34.60	+2.10	1	1568
09:29:29	34.50	34.60	34.60	+2.10	2	1567
09:29:28	34.50	34.60	34.60	+2.10	1	1565
09:29:28	34.50	34.60	34.60	+2.10	1	1564
09:29:28	34.50	34.55	34.55	+2.05	1	1563
09:29:27	34.50	34.55	34.55	+2.05	4	1562
09:29:26	34.45	34.60	34.60	+2.10	1	1558
09:29:18	34.50	34.60	34.60	+2.10	28	1557
09:29:18	34.50	34.60	34.50	+2.00	7	1529
09:29:18	34.50	34.55	34.55	+2.05	6	1522
09:29:18	34.35	34.40	34.50	+2.00	55	1516
09:29:18	34.35	34.40	34.45	+1.95	20	1461
09:29:18	34.35	34.40	34.40	+1.90	26	1441
09:29:16	34.35	34.40	34.40	+1.90	2	1415
09:29:14	34.35	34.40	34.40	+1.90	2	1413
09:29:14	34.35	34.40	34.35	+1.85	1	1411
09:29:13	34.35	34.40	34.40	+1.90	1	1410
09:29:09	34.30	34.35	34.35	+1.85	9	1409
09:29:07	34.30	34.35	34.35	+1.85	2	1400
09:29:04	34.25	34.30	34.30	+1.80	19	1398
09:29:04	34.20	34.25	34.25	+1.75	1	1379
09:28:58	34.25	34.30	34.25	+1.75	1	1378
09:28:57	34.15	34.25	34.25	+1.75	5	1377
09:28:57	34.15	34.25	34.25	+1.75	2	1372
09:28:54	34.15	34.20	34.20	+1.70	3	1370
09:28:54	34.15	34.20	34.20	+1.70	1	1367
09:28:48	34.10	34.15	34.20	+1.70	4	1366
09:28:48	34.10	34.15	34.15	+1.65	1	1362
09:28:41	34.10	34.15	34.15	+1.65	1	1361
09:28:37	34.00	34.10	34.10	+1.60	2	1360
09:28:27	34.00	34.10	34.00	+1.50	1	1358
09:28:16	34.00	34.10	34.00	+1.50	2	1357
09:28:12	34.00	34.05	34.05	+1.55	4	1355
09:28:12	33.95	34.00	34.00	+1.50	4	1351
09:28:07	33.95	34.00	34.00	+1.50	2	1347
09:28:02	33.95	34.00	33.95	+1.45	1	1345
09:27:55	33.95	34.00	33.95	+1.45	1	1344
09:27:27	34.05	34.10	34.00	+1.50	10	1343
09:27:27	34.05	34.10	34.05	+1.55	1	1333
09:27:11	34.00	34.05	34.05	+1.55	1	1332
09:27:10	34.00	34.05	34.05	+1.55	1	1331
09:27:05	34.00	34.05	34.00	+1.50	1	1330
09:26:48	34.10	34.15	34.10	+1.60	8	1329
09:26:37	34.15	34.20	34.15	+1.65	1	1321
09:26:28	34.15	34.20	34.15	+1.65	1	1320
09:26:28	34.20	34.25	34.20	+1.70	6	1319
09:26:19	34.25	34.30	34.25	+1.75	1	1313
09:26:19	34.20	34.25	34.25	+1.75	4	1312
09:26:18	34.15	34.20	34.20	+1.70	4	1308
09:26:08	34.20	34.25	34.20	+1.70	1	1304
09:25:58	34.20	34.25	34.25	+1.75	1	1303
09:25:54	34.20	34.25	34.20	+1.70	1	1302
09:25:53	34.20	34.25	34.25	+1.75	3	1301
09:25:48	34.20	34.25	34.20	+1.70	1	1298
09:25:47	34.15	34.20	34.20	+1.70	3	1297
09:25:45	34.15	34.20	34.20	+1.70	1	1294
09:25:45	34.15	34.20	34.15	+1.65	1	1293
09:25:45	34.15	34.20	34.20	+1.70	1	1292
09:25:41	34.15	34.20	34.15	+1.65	1	1291
09:25:38	34.15	34.20	34.15	+1.65	1	1290
09:25:22	34.20	34.25	34.20	+1.70	1	1289
09:25:22	34.20	34.25	34.20	+1.70	2	1288
09:25:22	34.20	34.25	34.20	+1.70	1	1286
09:25:16	34.20	34.25	34.20	+1.70	1	1285
09:25:14	34.20	34.25	34.20	+1.70	1	1284
09:25:11	34.20	34.25	34.20	+1.70	1	1283
09:25:08	34.25	34.30	34.25	+1.75	2	1282
09:25:01	34.20	34.25	34.25	+1.75	1	1280
09:25:00	34.25	34.30	34.25	+1.75	13	1279
09:25:00	34.25	34.30	34.25	+1.75	1	1266
09:24:54	34.25	34.30	34.30	+1.80	1	1265
09:24:51	34.20	34.25	34.25	+1.75	1	1264
09:24:49	34.25	34.30	34.25	+1.75	2	1263
09:24:48	34.20	34.30	34.30	+1.80	1	1261
09:24:46	34.20	34.30	34.30	+1.80	2	1260
09:24:41	34.20	34.30	34.30	+1.80	1	1258
09:24:41	34.25	34.30	34.25	+1.75	7	1257
09:24:41	34.25	34.35	34.35	+1.85	1	1250
09:24:40	34.30	34.35	34.30	+1.80	1	1249
09:24:39	34.30	34.35	34.30	+1.80	10	1248
09:24:38	34.30	34.35	34.30	+1.80	1	1238
09:24:33	34.30	34.35	34.30	+1.80	1	1237
09:24:32	34.25	34.30	34.30	+1.80	4	1236
09:24:24	34.20	34.40	34.40	+1.90	1	1232
09:24:22	34.25	34.40	34.40	+1.90	2	1231
09:24:20	34.25	34.40	34.25	+1.75	3	1229
09:24:20	34.25	34.40	34.40	+1.90	2	1226
09:24:18	34.25	34.35	34.35	+1.85	2	1224
09:24:16	34.25	34.35	34.25	+1.75	5	1222
09:24:14	34.25	34.40	34.40	+1.90	5	1217
09:24:12	34.20	34.40	34.20	+1.70	1	1212
09:24:11	34.25	34.40	34.25	+1.75	5	1211
09:24:11	34.20	34.25	34.25	+1.75	1	1206
09:24:11	34.20	34.25	34.35	+1.85	4	1205
09:24:11	34.20	34.25	34.30	+1.80	9	1201
09:24:11	34.20	34.25	34.25	+1.75	6	1192
09:24:09	34.20	34.25	34.20	+1.70	2	1186
09:24:08	34.20	34.25	34.25	+1.75	1	1184
09:24:02	34.15	34.25	34.15	+1.65	1	1183
09:24:00	34.15	34.20	34.20	+1.70	15	1182
09:23:59	34.10	34.15	34.15	+1.65	1	1167
09:23:57	34.15	34.20	34.15	+1.65	1	1166
09:23:55	34.15	34.20	34.15	+1.65	2	1165
09:23:51	34.15	34.20	34.15	+1.65	1	1163
09:23:48	34.15	34.20	34.15	+1.65	2	1162
09:23:47	34.10	34.15	34.15	+1.65	2	1160
09:23:45	34.10	34.15	34.15	+1.65	5	1158
09:23:41	34.10	34.15	34.15	+1.65	1	1153
09:23:39	34.10	34.15	34.15	+1.65	1	1152
09:23:33	34.00	34.10	34.10	+1.60	6	1151
09:23:33	34.00	34.10	34.10	+1.60	1	1145
09:23:33	34.00	34.10	34.10	+1.60	10	1144
09:23:31	34.00	34.10	34.10	+1.60	2	1134
09:23:28	34.00	34.05	34.05	+1.55	4	1132
09:23:28	34.00	34.05	34.05	+1.55	4	1128
09:23:28	33.95	34.05	34.05	+1.55	2	1124
09:23:28	33.95	34.00	34.00	+1.50	12	1122
09:23:23	33.90	33.95	33.95	+1.45	2	1110
09:23:23	33.90	33.95	33.95	+1.45	2	1108
09:23:23	33.90	33.95	33.95	+1.45	5	1106
09:23:21	33.90	33.95	33.90	+1.40	1	1101
09:23:21	33.90	33.95	33.95	+1.45	1	1100
09:23:16	33.90	33.95	33.90	+1.40	1	1099
09:23:03	33.90	33.95	33.90	+1.40	3	1098
09:23:01	33.90	33.95	33.90	+1.40	1	1095
09:22:58	33.90	33.95	33.90	+1.40	1	1094
09:22:55	33.85	33.90	33.90	+1.40	6	1093
09:22:54	33.85	33.90	33.85	+1.35	6	1087
09:22:44	33.80	33.85	33.85	+1.35	1	1081
09:22:36	33.85	33.90	33.85	+1.35	1	1080
09:22:26	33.80	33.90	33.80	+1.30	1	1079
09:22:20	33.85	33.90	33.85	+1.35	1	1078
09:22:06	33.85	33.90	33.85	+1.35	1	1077
09:22:01	33.85	33.90	33.85	+1.35	1	1076
09:21:57	33.85	33.90	33.85	+1.35	1	1075
09:21:56	33.80	33.85	33.85	+1.35	1	1074
09:21:56	33.80	33.85	33.85	+1.35	1	1073
09:21:49	33.80	33.85	33.85	+1.35	1	1072
09:21:47	33.85	33.90	33.85	+1.35	1	1071
09:21:46	33.85	33.90	33.85	+1.35	1	1070
09:21:46	33.85	33.90	33.85	+1.35	2	1069
09:21:34	33.80	33.85	33.85	+1.35	1	1067
09:21:30	33.80	33.85	33.85	+1.35	5	1066
09:21:24	33.80	33.85	33.85	+1.35	5	1061
09:21:21	33.90	33.95	33.90	+1.40	2	1056
09:21:16	33.80	33.90	33.90	+1.40	1	1054
09:21:10	33.80	33.90	33.90	+1.40	5	1053
09:21:06	33.85	33.90	33.85	+1.35	2	1048
09:20:55	33.85	33.90	33.80	+1.30	2	1046
09:20:55	33.85	33.90	33.85	+1.35	1	1044
09:20:49	33.85	33.90	33.90	+1.40	1	1043
09:20:48	33.85	33.90	33.85	+1.35	2	1042
09:20:44	33.85	33.90	33.90	+1.40	1	1040
09:20:43	33.95	34.05	33.90	+1.40	3	1039
09:20:43	33.95	34.05	33.95	+1.45	1	1036
09:20:42	33.95	34.05	33.95	+1.45	1	1035
09:20:40	34.00	34.05	34.00	+1.50	1	1034
09:20:37	34.00	34.05	34.00	+1.50	12	1033
09:20:37	34.00	34.05	34.00	+1.50	4	1021
09:20:37	34.00	34.05	34.00	+1.50	10	1017
09:20:37	34.00	34.05	34.00	+1.50	2	1007
09:20:33	34.00	34.10	34.00	+1.50	1	1005
09:20:30	34.05	34.10	34.05	+1.55	14	1004
09:20:30	34.05	34.10	34.05	+1.55	5	990
09:20:27	34.05	34.10	34.05	+1.55	1	985
09:20:26	34.05	34.10	34.05	+1.55	1	984
09:20:25	34.00	34.10	34.00	+1.50	1	983
09:20:24	34.05	34.10	34.05	+1.55	2	982
09:20:24	34.00	34.05	34.05	+1.55	1	980
09:20:22	34.05	34.10	34.05	+1.55	1	979
09:20:14	34.05	34.15	34.05	+1.55	3	978
09:20:14	34.05	34.10	34.10	+1.60	2	975
09:20:12	34.05	34.10	34.10	+1.60	1	973
09:20:08	34.10	34.15	34.10	+1.60	1	972
09:20:08	34.05	34.15	34.05	+1.55	1	971
09:20:08	34.10	34.15	34.10	+1.60	1	970
09:20:04	34.10	34.15	34.10	+1.60	2	969
09:20:02	34.05	34.15	34.15	+1.65	1	967
09:19:57	34.05	34.15	34.15	+1.65	1	966
09:19:57	34.10	34.15	34.10	+1.60	1	965
09:19:56	34.10	34.25	34.10	+1.60	1	964
09:19:54	34.10	34.25	34.25	+1.75	1	963
09:19:54	34.10	34.20	34.25	+1.75	1	962
09:19:54	34.10	34.20	34.20	+1.70	2	961
09:19:53	34.05	34.20	34.20	+1.70	2	959
09:19:53	34.05	34.20	34.20	+1.70	1	957
09:19:53	34.10	34.20	34.10	+1.60	1	956
09:19:49	34.00	34.20	34.20	+1.70	1	955
09:19:48	34.10	34.20	34.00	+1.50	3	954
09:19:48	34.10	34.20	34.05	+1.55	6	951
09:19:48	34.10	34.20	34.10	+1.60	1	945
09:19:41	34.10	34.20	34.30	+1.80	6	944
09:19:41	34.10	34.20	34.25	+1.75	1	938
09:19:41	34.10	34.20	34.20	+1.70	3	937
09:19:32	34.05	34.20	34.20	+1.70	2	934
09:19:28	34.05	34.20	34.05	+1.55	5	932
09:19:27	34.05	34.10	34.20	+1.70	3	927
09:19:27	34.05	34.10	34.15	+1.65	4	924
09:19:27	34.05	34.10	34.10	+1.60	10	920
09:19:26	34.00	34.05	34.05	+1.55	1	910
09:19:24	34.00	34.05	34.00	+1.50	5	909
09:19:24	34.00	34.05	34.00	+1.50	5	904
09:19:21	34.00	34.05	34.10	+1.60	2	899
09:19:21	34.00	34.05	34.05	+1.55	2	897
09:19:21	34.00	34.05	34.00	+1.50	1	895
09:19:16	34.00	34.10	34.00	+1.50	3	894
09:19:15	34.00	34.10	34.10	+1.60	1	891
09:19:14	34.05	34.10	34.05	+1.55	2	890
09:19:14	34.05	34.10	34.05	+1.55	2	888
09:19:14	34.05	34.10	34.05	+1.55	1	886
09:19:12	34.00	34.10	34.00	+1.50	2	885
09:19:12	34.00	34.10	34.00	+1.50	6	883
09:19:10	34.05	34.10	34.05	+1.55	6	877
09:19:06	34.05	34.10	34.10	+1.60	1	871
09:19:06	34.05	34.10	34.05	+1.55	1	870
09:19:04	34.05	34.10	34.05	+1.55	1	869
09:19:00	34.05	34.10	34.05	+1.55	1	868
09:18:59	34.00	34.05	34.05	+1.55	10	867
09:18:56	34.00	34.05	34.05	+1.55	1	857
09:18:55	34.00	34.05	34.05	+1.55	7	856
09:18:54	34.00	34.05	34.05	+1.55	1	849
09:18:53	34.00	34.05	34.05	+1.55	2	848
09:18:53	34.00	34.10	34.10	+1.60	2	846
09:18:51	34.00	34.10	34.10	+1.60	1	844
09:18:51	34.00	34.10	34.10	+1.60	1	843
09:18:47	34.00	34.10	34.00	+1.50	1	842
09:18:46	33.95	34.15	34.20	+1.70	1	841
09:18:46	33.95	34.15	34.15	+1.65	2	840
09:18:46	33.95	34.20	33.95	+1.45	2	838
09:18:44	33.90	34.05	34.05	+1.55	1	836
09:18:44	33.90	34.10	34.10	+1.60	14	835
09:18:44	33.90	34.05	34.05	+1.55	1	821
09:18:44	33.90	34.00	34.00	+1.50	28	820
09:18:44	33.90	33.95	33.95	+1.45	24	792
09:18:44	33.85	33.90	33.90	+1.40	39	768
09:18:44	33.80	33.85	33.85	+1.35	17	729
09:18:42	33.75	33.80	33.80	+1.30	2	712
09:18:41	33.75	33.80	33.80	+1.30	1	710
09:18:40	33.75	33.80	33.80	+1.30	2	709
09:18:39	33.75	33.80	33.80	+1.30	1	707
09:18:39	33.75	33.80	33.80	+1.30	1	706
09:18:38	33.75	33.80	33.80	+1.30	5	705
09:18:28	33.75	33.80	33.80	+1.30	1	700
09:18:26	33.75	33.80	33.75	+1.25	1	699
09:18:25	33.65	33.75	33.75	+1.25	9	698
09:18:23	33.65	33.75	33.75	+1.25	15	689
09:18:21	33.70	33.75	33.70	+1.20	1	674
09:18:17	33.65	33.70	33.70	+1.20	1	673
09:18:13	33.65	33.70	33.70	+1.20	1	672
09:18:11	33.60	33.70	33.70	+1.20	1	671
09:18:07	33.60	33.75	33.75	+1.25	1	670
09:18:06	33.55	33.75	33.75	+1.25	2	669
09:18:05	33.55	33.75	33.75	+1.25	3	667
09:18:02	33.55	33.75	33.75	+1.25	1	664
09:18:01	33.55	33.75	33.75	+1.25	1	663
09:18:01	33.65	33.75	33.65	+1.15	1	662
09:18:01	33.65	33.75	33.65	+1.15	1	661
09:18:00	33.70	33.75	33.70	+1.20	10	660
09:17:59	33.75	33.80	33.75	+1.25	1	650
09:17:59	33.75	33.80	33.75	+1.25	2	649
09:17:59	33.75	33.80	33.75	+1.25	1	647
09:17:59	33.75	33.80	33.75	+1.25	1	646
09:17:56	33.75	33.80	33.75	+1.25	1	645
09:17:55	33.75	33.80	33.75	+1.25	1	644
09:17:53	33.70	33.75	33.75	+1.25	1	643
09:17:52	33.70	33.75	33.75	+1.25	1	642
09:17:51	33.70	33.75	33.75	+1.25	1	641
09:17:49	33.70	33.75	33.75	+1.25	1	640
09:17:49	33.75	33.80	33.75	+1.25	2	639
09:17:47	33.80	33.85	33.80	+1.30	1	637
09:17:47	33.80	33.85	33.80	+1.30	1	636
09:17:47	33.70	33.80	33.80	+1.30	8	635
09:17:47	33.70	33.75	33.75	+1.25	1	627
09:17:43	33.75	33.80	33.75	+1.25	1	626
09:17:43	33.75	33.80	33.75	+1.25	3	625
09:17:41	33.70	33.80	33.70	+1.20	2	622
09:17:41	33.75	33.80	33.75	+1.25	1	620
09:17:40	33.75	33.80	33.75	+1.25	1	619
09:17:40	33.75	33.80	33.75	+1.25	7	618
09:17:39	33.70	33.75	33.75	+1.25	4	611
09:17:39	33.70	33.75	33.75	+1.25	3	607
09:17:38	33.70	33.75	33.75	+1.25	10	604
09:17:37	33.70	33.75	33.75	+1.25	1	594
09:17:36	33.70	33.75	33.75	+1.25	1	593
09:17:35	33.70	33.75	33.75	+1.25	1	592
09:17:33	33.70	33.75	33.75	+1.25	1	591
09:17:27	33.65	33.70	33.70	+1.20	8	590
09:17:22	33.55	33.70	33.70	+1.20	2	582
09:17:22	33.55	33.70	33.55	+1.05	1	580
09:17:22	33.55	33.70	33.55	+1.05	1	579
09:17:21	33.55	33.65	33.65	+1.15	4	578
09:17:21	33.55	33.65	33.65	+1.15	10	574
09:17:19	33.55	33.60	33.60	+1.10	20	564
09:17:19	33.55	33.60	33.60	+1.10	2	544
09:17:19	33.55	33.60	33.60	+1.10	5	542
09:17:19	33.55	33.60	33.60	+1.10	2	537
09:17:19	33.55	33.60	33.60	+1.10	16	535
09:17:19	33.55	33.60	33.60	+1.10	8	519
09:17:19	33.50	33.60	33.60	+1.10	10	511
09:17:07	33.50	33.55	33.55	+1.05	16	501
09:17:07	33.45	33.50	33.50	+1.00	1	485
09:17:07	33.45	33.50	33.50	+1.00	2	484
09:17:07	33.45	33.50	33.50	+1.00	8	482
09:17:07	33.45	33.50	33.50	+1.00	3	474
09:17:05	33.45	33.50	33.50	+1.00	1	471
09:17:03	33.40	33.45	33.45	+0.95	2	470
09:17:00	33.40	33.45	33.45	+0.95	2	468
09:16:57	33.40	33.45	33.45	+0.95	1	466
09:16:55	33.40	33.45	33.45	+0.95	1	465
09:16:54	33.40	33.45	33.45	+0.95	3	464
09:16:53	33.40	33.45	33.40	+0.90	1	461
09:16:49	33.40	33.45	33.45	+0.95	1	460
09:16:46	33.40	33.45	33.45	+0.95	1	459
09:16:33	33.35	33.45	33.45	+0.95	1	458
09:16:21	33.35	33.40	33.40	+0.90	5	457
09:16:19	33.35	33.40	33.40	+0.90	1	452
09:16:16	33.35	33.40	33.35	+0.85	1	451
09:16:15	33.35	33.40	33.35	+0.85	1	450
09:16:04	33.35	33.40	33.35	+0.85	1	449
09:15:58	33.35	33.40	33.35	+0.85	10	448
09:15:53	33.35	33.40	33.35	+0.85	1	438
09:15:46	33.35	33.40	33.35	+0.85	1	437
09:15:44	33.35	33.40	33.35	+0.85	1	436
09:15:31	33.40	33.45	33.40	+0.90	1	435
09:15:28	33.40	33.45	33.40	+0.90	2	434
09:15:27	33.40	33.45	33.40	+0.90	1	432
09:15:20	33.40	33.45	33.40	+0.90	10	431
09:15:19	33.40	33.45	33.40	+0.90	1	421
09:15:17	33.40	33.45	33.45	+0.95	1	420
09:15:12	33.45	33.50	33.45	+0.95	4	419
09:15:03	33.45	33.50	33.45	+0.95	9	415
09:15:03	33.40	33.45	33.45	+0.95	1	406
09:14:51	33.40	33.45	33.50	+1.00	1	405
09:14:51	33.40	33.45	33.45	+0.95	2	404
09:14:47	33.45	33.50	33.45	+0.95	7	402
09:14:40	33.50	33.55	33.50	+1.00	2	395
09:14:40	33.50	33.55	33.50	+1.00	5	393
09:14:30	33.55	33.60	33.55	+1.05	1	388
09:14:28	33.50	33.60	33.50	+1.00	2	387
09:14:28	33.50	33.55	33.55	+1.05	1	385
09:14:20	33.50	33.55	33.55	+1.05	1	384
09:14:16	33.50	33.55	33.55	+1.05	1	383
09:14:14	33.50	33.55	33.55	+1.05	1	382
09:14:09	33.55	33.60	33.55	+1.05	7	381
09:14:09	33.55	33.60	33.55	+1.05	2	374
09:14:03	33.55	33.65	33.55	+1.05	1	372
09:14:01	33.60	33.65	33.60	+1.10	3	371
09:13:57	33.55	33.65	33.65	+1.15	1	368
09:13:54	33.60	33.65	33.60	+1.10	1	367
09:13:54	33.60	33.65	33.60	+1.10	4	366
09:13:52	33.50	33.60	33.60	+1.10	2	362
09:13:50	33.55	33.60	33.55	+1.05	2	360
09:13:50	33.55	33.60	33.60	+1.10	2	358
09:13:50	33.60	33.65	33.60	+1.10	3	356
09:13:48	33.60	33.65	33.60	+1.10	3	353
09:13:48	33.60	33.65	33.60	+1.10	2	350
09:13:46	33.60	33.65	33.60	+1.10	1	348
09:13:42	33.60	33.65	33.60	+1.10	1	347
09:13:42	33.55	33.65	33.65	+1.15	1	346
09:13:41	33.55	33.60	33.60	+1.10	1	345
09:13:41	33.55	33.60	33.60	+1.10	1	344
09:13:38	33.50	33.60	33.60	+1.10	1	343
09:13:37	33.50	33.55	33.60	+1.10	1	342
09:13:37	33.50	33.55	33.55	+1.05	4	341
09:13:30	33.45	33.50	33.50	+1.00	13	337
09:13:27	33.45	33.50	33.45	+0.95	1	324
09:13:26	33.40	33.45	33.45	+0.95	16	323
09:13:24	33.35	33.40	33.40	+0.90	1	307
09:13:23	33.35	33.40	33.40	+0.90	1	306
09:13:23	33.40	33.45	33.40	+0.90	1	305
09:13:20	33.40	33.45	33.40	+0.90	2	304
09:13:20	33.35	33.45	33.45	+0.95	1	302
09:13:19	33.35	33.40	33.40	+0.90	1	301
09:13:19	33.35	33.40	33.35	+0.85	2	300
09:13:17	33.35	33.40	33.40	+0.90	1	298
09:13:16	33.35	33.40	33.40	+0.90	1	297
09:13:14	33.35	33.40	33.40	+0.90	1	296
09:13:14	33.35	33.40	33.40	+0.90	1	295
09:13:12	33.35	33.40	33.40	+0.90	1	294
09:13:11	33.35	33.40	33.40	+0.90	4	293
09:13:07	33.35	33.40	33.40	+0.90	3	289
09:13:05	33.35	33.40	33.35	+0.85	5	286
09:12:59	33.35	33.45	33.35	+0.85	1	281
09:12:59	33.35	33.40	33.40	+0.90	5	280
09:12:58	33.30	33.35	33.35	+0.85	1	275
09:12:57	33.35	33.40	33.35	+0.85	3	274
09:12:57	33.30	33.35	33.35	+0.85	2	271
09:12:53	33.30	33.35	33.35	+0.85	1	269
09:12:51	33.30	33.35	33.35	+0.85	1	268
09:12:48	33.30	33.35	33.35	+0.85	1	267
09:12:44	33.30	33.35	33.35	+0.85	1	266
09:12:38	33.25	33.30	33.30	+0.80	13	265
09:12:37	33.25	33.30	33.30	+0.80	1	252
09:12:37	33.25	33.30	33.30	+0.80	1	251
09:12:27	33.25	33.30	33.30	+0.80	1	250
09:12:24	33.25	33.30	33.30	+0.80	1	249
09:12:23	33.25	33.30	33.25	+0.75	1	248
09:12:22	33.25	33.30	33.30	+0.80	1	247
09:12:18	33.25	33.30	33.25	+0.75	2	246
09:12:14	33.25	33.35	33.25	+0.75	1	244
09:12:14	33.30	33.35	33.30	+0.80	1	243
09:12:14	33.25	33.30	33.30	+0.80	1	242
09:12:07	33.25	33.30	33.30	+0.80	1	241
09:12:07	33.25	33.30	33.35	+0.85	2	240
09:12:07	33.25	33.30	33.30	+0.80	8	238
09:12:04	33.25	33.30	33.30	+0.80	2	230
09:12:01	33.25	33.30	33.25	+0.75	2	228
09:11:59	33.25	33.30	33.30	+0.80	2	226
09:11:55	33.25	33.30	33.25	+0.75	3	224
09:11:54	33.25	33.30	33.25	+0.75	1	221
09:11:54	33.25	33.30	33.25	+0.75	1	220
09:11:51	33.15	33.25	33.25	+0.75	1	219
09:11:49	33.15	33.25	33.25	+0.75	1	218
09:11:43	33.15	33.20	33.25	+0.75	1	217
09:11:43	33.15	33.20	33.20	+0.70	2	216
09:11:30	33.10	33.15	33.15	+0.65	6	214
09:11:30	33.00	33.10	33.10	+0.60	6	208
09:11:28	33.00	33.10	33.10	+0.60	2	202
09:11:27	33.00	33.10	33.10	+0.60	1	200
09:11:17	33.00	33.10	33.10	+0.60	1	199
09:11:12	33.00	33.05	33.05	+0.55	1	198
09:11:03	32.95	33.10	33.10	+0.60	20	197
09:11:03	32.95	33.10	32.95	+0.45	2	177
09:11:03	32.95	33.00	33.00	+0.50	1	175
09:10:53	33.00	33.10	33.00	+0.50	6	174
09:10:49	33.05	33.10	33.05	+0.55	1	168
09:10:46	33.00	33.10	33.10	+0.60	1	167
09:10:42	32.95	33.10	33.10	+0.60	1	166
09:10:42	33.00	33.10	33.00	+0.50	7	165
09:10:42	33.00	33.10	33.00	+0.50	2	158
09:10:39	33.10	33.15	33.10	+0.60	1	156
09:10:34	33.00	33.10	33.10	+0.60	2	155
09:10:27	33.00	33.10	33.10	+0.60	1	153
09:10:20	32.95	33.00	33.00	+0.50	1	152
09:10:19	32.95	33.00	33.00	+0.50	2	151
09:10:14	32.95	33.00	33.00	+0.50	1	149
09:10:05	32.95	33.00	33.00	+0.50	1	148
09:09:56	32.95	33.00	33.00	+0.50	1	147
09:09:54	32.95	33.00	33.00	+0.50	1	146
09:09:52	32.95	33.00	33.00	+0.50	1	145
09:09:51	32.95	33.00	33.00	+0.50	1	144
09:09:49	32.95	33.00	33.00	+0.50	2	143
09:09:47	32.95	33.00	32.95	+0.45	1	141
09:09:43	33.00	33.10	33.00	+0.50	1	140
09:09:43	33.00	33.10	33.00	+0.50	2	139
09:09:40	33.00	33.10	33.00	+0.50	4	137
09:09:37	33.00	33.05	33.00	+0.50	2	133
09:09:36	33.00	33.05	33.05	+0.55	3	131
09:09:21	33.00	33.10	33.00	+0.50	4	128
09:09:16	33.00	33.10	33.00	+0.50	4	124
09:09:14	32.95	33.00	33.00	+0.50	5	120
09:09:12	32.95	33.00	33.00	+0.50	1	115
09:09:12	32.95	33.00	33.00	+0.50	1	114
09:09:10	32.90	32.95	32.95	+0.45	3	113
09:09:10	32.90	32.95	32.95	+0.45	1	110
09:09:00	32.95	33.00	32.95	+0.45	1	109
09:08:58	32.90	32.95	32.95	+0.45	1	108
09:08:45	32.90	32.95	32.95	+0.45	1	107
09:08:36	32.90	32.95	32.95	+0.45	1	106
09:08:36	32.90	32.95	32.95	+0.45	5	105
09:08:33	32.90	32.95	32.95	+0.45	1	100
09:08:26	32.80	32.95	32.95	+0.45	1	99
09:08:25	32.90	32.95	32.90	+0.40	4	98
09:08:09	32.90	32.95	32.90	+0.40	1	94
09:08:09	32.80	32.90	32.90	+0.40	4	93
09:08:02	32.75	32.90	32.90	+0.40	1	89
09:08:01	32.80	32.90	32.80	+0.30	2	88
09:07:54	32.80	32.90	32.80	+0.30	1	86
09:07:50	32.75	32.95	32.75	+0.25	3	85
09:07:50	32.75	32.95	32.75	+0.25	4	82
09:07:47	32.80	32.95	32.80	+0.30	4	78
09:07:47	32.90	32.95	32.90	+0.40	1	74
09:07:47	32.90	32.95	32.90	+0.40	1	73
09:07:44	32.90	32.95	32.90	+0.40	1	72
09:07:39	32.80	32.90	32.90	+0.40	3	71
09:07:35	32.75	32.90	32.90	+0.40	2	68
09:07:32	32.80	32.90	32.80	+0.30	1	66
09:07:26	32.75	32.95	32.75	+0.25	1	65
09:07:26	32.75	32.95	32.75	+0.25	1	64
09:07:26	32.70	32.80	32.95	+0.45	3	63
09:07:26	32.70	32.80	32.90	+0.40	1	60
09:07:26	32.70	32.80	32.80	+0.30	1	59
09:07:09	32.70	32.80	32.70	+0.20	1	58
09:06:49	32.70	32.80	32.70	+0.20	1	57
09:06:49	32.60	32.70	32.70	+0.20	4	56
09:06:20	32.60	32.65	32.60	+0.10	1	52
09:06:09	32.55	32.60	32.60	+0.10	5	51
09:05:47	32.55	32.65	32.55	+0.05	1	46
09:05:46	32.55	32.60	32.60	+0.10	6	45
09:04:29	32.55	32.60	32.55	+0.05	1	39
09:02:41	32.35	32.50	32.50	0	3	38
09:02:30	32.25	32.45	32.45	-0.05	1	35
09:02:29	32.25	32.45	32.45	-0.05	1	34
09:02:22	32.20	32.45	32.45	-0.05	2	33
09:02:18	32.20	32.40	32.40	-0.10	2	31
09:02:18	32.20	32.40	32.40	-0.10	2	29
09:02:08	32.15	32.40	32.40	-0.10	1	27
09:01:46	32.10	32.25	32.25	-0.25	1	26
09:01:46	32.10	32.25	32.25	-0.25	1	25
09:01:46	32.10	32.25	32.25	-0.25	2	24
09:01:42	32.10	32.20	32.20	-0.30	1	22
09:01:38	32.20	32.25	32.20	-0.30	2	21
09:01:07	32.25	32.40	32.25	-0.25	1	19
09:00:55	32.25	32.40	32.25	-0.25	1	18
09:00:55	32.30	32.40	32.30	-0.20	2	17
09:00:53	32.30	32.40	32.30	-0.20	2	15
09:00:18	--	--	32.40	-0.10	13	13

　

其他人也逛...

蒲公英環保擦手紙(200張/20包/箱)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

青森農協青連希望蘋果汁 (1Lx6入)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 3000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

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

PChome 購物儲值3, 000元

民團推融資業法草案籲政院官方...

都更題材點火營建股法人：後市...

我的自選股

即時重大訊息

‧數位部AI評測中心邀大咖送測 Me...
‧【歐股盤後】收高☆
‧台積電ADR17日下跌0.77美元跌幅...

加密貨幣

比特幣BTC	60918.15	-2,893.71	-4.53%
以太幣ETH	2961.40	-123.52	-4.00%
瑞波幣XRP	0.489334	-0.01	-1.48%
比特幣現金BCH	469.12	-18.29	-3.75%
萊特幣LTC	79.10	-0.82	-1.03%
卡達幣ADA	0.440001	-0.02	-4.06%
波場幣TRX	0.109294	0.00	-2.26%
恆星幣XLM	0.106591	0.00	-2.75%

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。