最新[公告] 長榮航:本公司發生網路資安事件熱門威力彩第113034期開獎

更新報價

三發地產 (9946) 建材營造上市

35.55 ▲+2.55 +7.73% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.55	3,819	35.50	11	35.55	6	32.55	35.90	32.55	33.00

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	35.50	35.55	35.55	+2.55	2	3819
13:30:00	35.50	35.55	35.55	+2.55	119	3817
13:24:57	35.50	35.55	35.55	+2.55	1	3698
13:24:57	35.50	35.55	35.55	+2.55	3	3697
13:24:51	35.50	35.60	35.60	+2.60	1	3694
13:24:47	35.50	35.60	35.60	+2.60	1	3693
13:24:42	35.55	35.60	35.55	+2.55	1	3692
13:24:36	35.50	35.55	35.55	+2.55	2	3691
13:24:32	35.50	35.55	35.55	+2.55	1	3689
13:24:32	35.50	35.55	35.55	+2.55	8	3688
13:24:30	35.50	35.55	35.55	+2.55	1	3680
13:24:07	35.50	35.55	35.55	+2.55	1	3679
13:23:59	35.50	35.55	35.50	+2.50	2	3678
13:23:37	35.50	35.55	35.45	+2.45	4	3676
13:23:37	35.50	35.55	35.50	+2.50	1	3672
13:23:36	35.45	35.50	35.50	+2.50	9	3671
13:23:26	35.45	35.50	35.45	+2.45	1	3662
13:23:04	35.45	35.50	35.50	+2.50	1	3661
13:23:03	35.45	35.50	35.50	+2.50	1	3660
13:22:53	35.45	35.50	35.45	+2.45	1	3659
13:22:53	35.40	35.45	35.45	+2.45	3	3658
13:22:41	35.40	35.45	35.45	+2.45	1	3655
13:22:38	35.40	35.45	35.45	+2.45	1	3654
13:22:29	35.40	35.45	35.45	+2.45	1	3653
13:22:29	35.40	35.45	35.45	+2.45	1	3652
13:22:23	35.40	35.45	35.45	+2.45	1	3651
13:21:31	35.40	35.45	35.45	+2.45	1	3650
13:21:09	35.40	35.50	35.40	+2.40	1	3649
13:19:59	35.40	35.50	35.40	+2.40	1	3648
13:19:56	35.40	35.50	35.40	+2.40	2	3647
13:19:25	35.40	35.50	35.40	+2.40	1	3645
13:19:04	35.45	35.50	35.45	+2.45	1	3644
13:18:32	35.40	35.50	35.50	+2.50	1	3643
13:18:08	35.40	35.45	35.45	+2.45	3	3642
13:17:55	35.40	35.50	35.40	+2.40	1	3639
13:17:42	35.45	35.50	35.45	+2.45	1	3638
13:17:21	35.45	35.50	35.50	+2.50	1	3637
13:17:05	35.50	35.55	35.50	+2.50	2	3636
13:17:05	35.50	35.55	35.50	+2.50	7	3634
13:17:05	35.55	35.60	35.55	+2.55	7	3627
13:16:52	35.50	35.55	35.55	+2.55	3	3620
13:16:50	35.50	35.55	35.55	+2.55	1	3617
13:16:29	35.50	35.55	35.55	+2.55	1	3616
13:16:14	35.50	35.55	35.50	+2.50	3	3615
13:16:14	35.50	35.55	35.50	+2.50	1	3612
13:15:49	35.50	35.55	35.55	+2.55	1	3611
13:15:33	35.50	35.55	35.55	+2.55	1	3610
13:14:00	35.50	35.55	35.50	+2.50	4	3609
13:13:38	35.50	35.55	35.55	+2.55	1	3605
13:13:34	35.50	35.55	35.55	+2.55	1	3604
13:13:15	35.50	35.55	35.55	+2.55	2	3603
13:13:11	35.50	35.55	35.55	+2.55	1	3601
13:11:42	35.50	35.55	35.55	+2.55	1	3600
13:11:09	35.50	35.55	35.55	+2.55	2	3599
13:11:05	35.50	35.55	35.50	+2.50	1	3597
13:10:50	35.50	35.60	35.60	+2.60	1	3596
13:10:35	35.50	35.60	35.60	+2.60	1	3595
13:09:35	35.50	35.60	35.60	+2.60	1	3594
13:09:10	35.50	35.60	35.60	+2.60	1	3593
13:09:04	35.55	35.60	35.55	+2.55	3	3592
13:09:04	35.55	35.60	35.55	+2.55	2	3589
13:07:36	35.50	35.60	35.60	+2.60	1	3587
13:05:49	35.50	35.60	35.50	+2.50	2	3586
13:05:03	35.50	35.65	35.50	+2.50	3	3584
13:04:37	35.50	35.65	35.65	+2.65	1	3581
13:04:31	35.55	35.65	35.55	+2.55	1	3580
13:04:22	35.55	35.65	35.55	+2.55	4	3579
13:04:10	35.60	35.65	35.60	+2.60	8	3575
13:04:10	35.55	35.60	35.60	+2.60	12	3567
13:04:04	35.55	35.60	35.55	+2.55	1	3555
13:04:03	35.50	35.55	35.55	+2.55	1	3554
13:04:03	35.50	35.55	35.55	+2.55	5	3553
13:03:41	35.45	35.50	35.50	+2.50	2	3548
13:02:38	35.40	35.50	35.50	+2.50	1	3546
13:02:32	35.45	35.55	35.45	+2.45	3	3545
13:02:24	35.45	35.55	35.55	+2.55	1	3542
13:01:54	35.45	35.55	35.55	+2.55	5	3541
13:01:08	35.45	35.55	35.55	+2.55	1	3536
13:00:59	35.45	35.50	35.50	+2.50	2	3535
13:00:59	35.45	35.50	35.50	+2.50	1	3533
13:00:53	35.45	35.50	35.50	+2.50	1	3532
13:00:53	35.45	35.50	35.50	+2.50	1	3531
13:00:46	35.45	35.50	35.50	+2.50	1	3530
13:00:46	35.45	35.50	35.50	+2.50	1	3529
13:00:44	35.45	35.50	35.50	+2.50	1	3528
13:00:44	35.45	35.50	35.50	+2.50	1	3527
13:00:42	35.45	35.50	35.50	+2.50	1	3526
13:00:42	35.45	35.50	35.50	+2.50	1	3525
13:00:37	35.45	35.50	35.50	+2.50	1	3524
13:00:37	35.45	35.50	35.50	+2.50	1	3523
13:00:34	35.40	35.45	35.45	+2.45	1	3522
13:00:32	35.40	35.45	35.45	+2.45	1	3521
13:00:32	35.40	35.45	35.45	+2.45	1	3520
13:00:27	35.40	35.45	35.45	+2.45	1	3519
13:00:27	35.40	35.45	35.45	+2.45	1	3518
13:00:26	35.40	35.45	35.45	+2.45	5	3517
12:59:58	35.40	35.45	35.45	+2.45	1	3512
12:59:39	35.40	35.45	35.45	+2.45	1	3511
12:59:02	35.40	35.45	35.40	+2.40	1	3510
12:58:23	35.40	35.45	35.40	+2.40	1	3509
12:57:19	35.40	35.45	35.40	+2.40	1	3508
12:56:40	35.30	35.40	35.40	+2.40	1	3507
12:56:03	35.30	35.45	35.30	+2.30	6	3506
12:55:56	35.40	35.45	35.35	+2.35	15	3500
12:55:56	35.40	35.45	35.40	+2.40	5	3485
12:55:33	35.40	35.45	35.45	+2.45	2	3480
12:54:49	35.40	35.45	35.45	+2.45	1	3478
12:54:26	35.40	35.45	35.45	+2.45	4	3477
12:54:22	35.40	35.45	35.45	+2.45	1	3473
12:54:22	35.40	35.45	35.45	+2.45	4	3472
12:53:57	35.40	35.45	35.45	+2.45	1	3468
12:53:42	35.40	35.50	35.40	+2.40	4	3467
12:53:41	35.40	35.50	35.50	+2.50	1	3463
12:53:38	35.45	35.50	35.45	+2.45	5	3462
12:53:38	35.45	35.50	35.45	+2.45	1	3457
12:53:33	35.45	35.50	35.45	+2.45	1	3456
12:53:02	35.45	35.50	35.45	+2.45	3	3455
12:52:32	35.50	35.55	35.50	+2.50	5	3452
12:52:25	35.50	35.55	35.50	+2.50	1	3447
12:51:41	35.50	35.55	35.50	+2.50	1	3446
12:51:41	35.50	35.55	35.50	+2.50	1	3445
12:51:41	35.50	35.55	35.55	+2.55	1	3444
12:51:40	35.50	35.55	35.50	+2.50	4	3443
12:51:38	35.50	35.55	35.50	+2.50	3	3439
12:51:38	35.50	35.55	35.50	+2.50	3	3436
12:50:53	35.50	35.55	35.50	+2.50	6	3433
12:50:52	35.50	35.55	35.55	+2.55	2	3427
12:50:50	35.50	35.55	35.50	+2.50	6	3425
12:50:46	35.50	35.55	35.50	+2.50	1	3419
12:50:46	35.50	35.55	35.50	+2.50	10	3418
12:50:46	35.50	35.55	35.50	+2.50	8	3408
12:50:25	35.50	35.60	35.60	+2.60	1	3400
12:49:24	35.50	35.60	35.60	+2.60	1	3399
12:49:14	35.50	35.60	35.60	+2.60	2	3398
12:49:13	35.55	35.60	35.55	+2.55	6	3396
12:49:06	35.55	35.60	35.60	+2.60	1	3390
12:48:42	35.55	35.65	35.65	+2.65	1	3389
12:48:05	35.50	35.60	35.60	+2.60	4	3388
12:47:53	35.50	35.55	35.55	+2.55	6	3384
12:47:53	35.40	35.50	35.50	+2.50	6	3378
12:45:43	35.40	35.50	35.50	+2.50	1	3372
12:44:03	35.40	35.45	35.45	+2.45	1	3371
12:43:25	35.40	35.50	35.50	+2.50	4	3370
12:42:44	35.40	35.50	35.50	+2.50	1	3366
12:41:45	35.50	35.55	35.50	+2.50	2	3365
12:41:27	35.50	35.55	35.50	+2.50	1	3363
12:40:51	35.50	35.55	35.50	+2.50	5	3362
12:40:45	35.50	35.55	35.55	+2.55	1	3357
12:40:17	35.50	35.55	35.50	+2.50	1	3356
12:39:53	35.50	35.55	35.50	+2.50	1	3355
12:38:15	35.35	35.50	35.50	+2.50	2	3354
12:38:04	35.30	35.45	35.45	+2.45	1	3352
12:38:04	35.30	35.40	35.40	+2.40	8	3351
12:38:04	35.30	35.40	35.40	+2.40	8	3343
12:38:04	35.30	35.40	35.40	+2.40	9	3335
12:38:03	35.30	35.40	35.40	+2.40	1	3326
12:37:46	35.25	35.40	35.40	+2.40	1	3325
12:36:44	35.30	35.40	35.30	+2.30	1	3324
12:36:43	35.30	35.35	35.35	+2.35	2	3323
12:36:43	35.30	35.35	35.35	+2.35	3	3321
12:34:47	35.25	35.30	35.30	+2.30	4	3318
12:34:47	35.25	35.30	35.30	+2.30	1	3314
12:33:24	35.25	35.30	35.30	+2.30	3	3313
12:33:07	35.30	35.35	35.30	+2.30	2	3310
12:32:36	35.25	35.30	35.30	+2.30	7	3308
12:31:48	35.25	35.30	35.30	+2.30	1	3301
12:31:08	35.25	35.30	35.30	+2.30	1	3300
12:30:45	35.25	35.30	35.25	+2.25	1	3299
12:29:49	35.25	35.30	35.30	+2.30	1	3298
12:26:50	35.20	35.30	35.30	+2.30	1	3297
12:26:21	35.20	35.30	35.20	+2.20	3	3296
12:23:59	35.20	35.30	35.30	+2.30	1	3293
12:23:58	35.20	35.30	35.30	+2.30	1	3292
12:23:51	35.20	35.30	35.30	+2.30	1	3291
12:23:42	35.20	35.25	35.25	+2.25	2	3290
12:22:35	35.25	35.30	35.25	+2.25	9	3288
12:22:35	35.30	35.35	35.30	+2.30	6	3279
12:20:52	35.30	35.35	35.35	+2.35	1	3273
12:20:04	35.30	35.35	35.30	+2.30	1	3272
12:18:53	35.35	35.40	35.35	+2.35	5	3271
12:18:52	35.35	35.40	35.40	+2.40	1	3266
12:17:35	35.30	35.35	35.35	+2.35	1	3265
12:15:53	35.30	35.35	35.35	+2.35	1	3264
12:15:31	35.30	35.35	35.35	+2.35	1	3263
12:15:23	35.30	35.35	35.30	+2.30	2	3262
12:14:51	35.25	35.30	35.30	+2.30	2	3260
12:14:04	35.25	35.30	35.30	+2.30	1	3258
12:13:17	35.30	35.35	35.30	+2.30	3	3257
12:12:54	35.25	35.35	35.35	+2.35	1	3254
12:12:43	35.30	35.35	35.30	+2.30	4	3253
12:12:22	35.30	35.35	35.30	+2.30	1	3249
12:12:21	35.30	35.35	35.30	+2.30	1	3248
12:10:24	35.35	35.40	35.35	+2.35	1	3247
12:09:55	35.30	35.35	35.35	+2.35	1	3246
12:09:06	35.35	35.40	35.35	+2.35	1	3245
12:08:45	35.35	35.40	35.35	+2.35	1	3244
12:08:16	35.35	35.40	35.35	+2.35	1	3243
12:07:56	35.35	35.40	35.40	+2.40	1	3242
12:06:43	35.40	35.50	35.40	+2.40	3	3241
12:06:40	35.40	35.55	35.40	+2.40	2	3238
12:06:12	35.45	35.55	35.45	+2.45	1	3236
12:04:57	35.45	35.55	35.55	+2.55	1	3235
12:04:22	35.55	35.60	35.55	+2.55	1	3234
12:03:35	35.55	35.60	35.55	+2.55	1	3233
12:03:35	35.55	35.60	35.55	+2.55	1	3232
12:03:23	35.45	35.55	35.55	+2.55	3	3231
12:03:19	35.45	35.55	35.55	+2.55	1	3228
12:03:16	35.45	35.55	35.55	+2.55	1	3227
12:02:31	35.60	35.65	35.60	+2.60	3	3226
12:02:31	35.40	35.50	35.60	+2.60	24	3223
12:02:31	35.40	35.50	35.50	+2.50	3	3199
12:02:24	35.40	35.50	35.50	+2.50	1	3196
12:01:58	35.40	35.50	35.50	+2.50	1	3195
11:59:40	35.40	35.50	35.40	+2.40	1	3194
11:58:59	35.40	35.50	35.50	+2.50	1	3193
11:57:00	35.35	35.45	35.45	+2.45	1	3192
11:56:17	35.35	35.40	35.40	+2.40	2	3191
11:54:01	35.30	35.50	35.50	+2.50	1	3189
11:52:46	35.30	35.50	35.30	+2.30	1	3188
11:51:02	35.30	35.50	35.50	+2.50	1	3187
11:50:09	35.30	35.40	35.40	+2.40	1	3186
11:49:43	35.25	35.30	35.30	+2.30	2	3185
11:49:41	35.30	35.40	35.30	+2.30	1	3183
11:49:37	35.30	35.40	35.30	+2.30	2	3182
11:49:24	35.30	35.40	35.30	+2.30	5	3180
11:49:02	35.30	35.40	35.30	+2.30	5	3175
11:49:01	35.30	35.40	35.30	+2.30	4	3170
11:48:51	35.30	35.40	35.40	+2.40	1	3166
11:48:50	35.35	35.40	35.35	+2.35	1	3165
11:48:50	35.40	35.45	35.40	+2.40	3	3164
11:48:03	35.40	35.45	35.45	+2.45	1	3161
11:47:16	35.45	35.50	35.45	+2.45	4	3160
11:46:56	35.45	35.50	35.45	+2.45	1	3156
11:45:11	35.45	35.50	35.45	+2.45	1	3155
11:45:04	35.45	35.50	35.50	+2.50	1	3154
11:44:45	35.40	35.45	35.45	+2.45	1	3153
11:44:18	35.45	35.50	35.45	+2.45	1	3152
11:43:12	35.40	35.45	35.45	+2.45	1	3151
11:43:10	35.40	35.45	35.45	+2.45	1	3150
11:43:06	35.40	35.45	35.45	+2.45	1	3149
11:43:04	35.40	35.45	35.45	+2.45	1	3148
11:41:56	35.40	35.45	35.40	+2.40	1	3147
11:40:05	35.35	35.40	35.40	+2.40	1	3146
11:39:42	35.35	35.40	35.35	+2.35	5	3145
11:39:06	35.35	35.40	35.40	+2.40	1	3140
11:37:29	35.40	35.45	35.40	+2.40	5	3139
11:37:29	35.40	35.45	35.40	+2.40	2	3134
11:37:06	35.40	35.45	35.45	+2.45	1	3132
11:36:14	35.45	35.60	35.45	+2.45	1	3131
11:36:03	35.50	35.60	35.50	+2.50	11	3130
11:36:03	35.55	35.60	35.55	+2.55	3	3119
11:35:20	35.55	35.65	35.65	+2.65	1	3116
11:34:07	35.55	35.65	35.65	+2.65	1	3115
11:34:03	35.60	35.65	35.60	+2.60	2	3114
11:32:08	35.60	35.65	35.65	+2.65	1	3112
11:31:02	35.65	35.70	35.65	+2.65	4	3111
11:31:02	35.65	35.70	35.65	+2.65	1	3107
11:29:09	35.60	35.70	35.70	+2.70	1	3106
11:28:25	35.65	35.70	35.65	+2.65	2	3105
11:28:25	35.65	35.70	35.65	+2.65	10	3103
11:28:03	35.60	35.75	35.75	+2.75	4	3093
11:27:56	35.60	35.70	35.70	+2.70	3	3089
11:27:56	35.60	35.70	35.70	+2.70	9	3086
11:27:39	35.50	35.65	35.65	+2.65	6	3077
11:26:34	35.50	35.65	35.70	+2.70	2	3071
11:26:34	35.50	35.65	35.65	+2.65	3	3069
11:26:27	35.50	35.60	35.60	+2.60	1	3066
11:26:27	35.50	35.60	35.60	+2.60	1	3065
11:26:12	35.50	35.55	35.55	+2.55	1	3064
11:26:10	35.50	35.55	35.55	+2.55	1	3063
11:25:44	35.55	35.60	35.55	+2.55	1	3062
11:25:44	35.55	35.60	35.55	+2.55	1	3061
11:25:26	35.55	35.65	35.55	+2.55	2	3060
11:23:11	35.55	35.70	35.70	+2.70	1	3058
11:21:56	35.60	35.70	35.60	+2.60	1	3057
11:21:54	35.60	35.70	35.60	+2.60	1	3056
11:21:12	35.55	35.70	35.70	+2.70	1	3055
11:21:02	35.55	35.60	35.60	+2.60	1	3054
11:19:13	35.55	35.70	35.55	+2.55	1	3053
11:18:43	35.70	35.75	35.55	+2.55	2	3052
11:18:43	35.70	35.75	35.60	+2.60	5	3050
11:18:43	35.70	35.75	35.65	+2.65	3	3045
11:18:43	35.70	35.75	35.70	+2.70	5	3042
11:18:13	35.70	35.75	35.75	+2.75	1	3037
11:17:17	35.70	35.75	35.75	+2.75	1	3036
11:17:15	35.70	35.75	35.70	+2.70	5	3035
11:16:29	35.70	35.75	35.70	+2.70	1	3030
11:16:27	35.70	35.75	35.75	+2.75	1	3029
11:15:14	35.65	35.75	35.75	+2.75	1	3028
11:15:00	35.70	35.75	35.70	+2.70	1	3027
11:14:57	35.65	35.70	35.70	+2.70	1	3026
11:14:49	35.70	35.75	35.70	+2.70	2	3025
11:14:47	35.70	35.80	35.70	+2.70	2	3023
11:14:42	35.75	35.80	35.75	+2.75	3	3021
11:14:41	35.70	35.80	35.70	+2.70	1	3018
11:14:20	35.70	35.80	35.70	+2.70	1	3017
11:13:49	35.70	35.80	35.70	+2.70	3	3016
11:13:49	35.75	35.80	35.75	+2.75	1	3013
11:13:33	35.75	35.85	35.75	+2.75	1	3012
11:12:42	35.80	35.85	35.80	+2.80	1	3011
11:12:41	35.80	35.85	35.80	+2.80	1	3010
11:12:29	35.75	35.80	35.80	+2.80	3	3009
11:12:15	35.70	35.80	35.80	+2.80	1	3006
11:11:27	35.70	35.80	35.70	+2.70	4	3005
11:11:17	35.70	35.80	35.70	+2.70	1	3001
11:10:21	35.70	35.75	35.75	+2.75	1	3000
11:10:15	35.70	35.75	35.75	+2.75	1	2999
11:10:06	35.70	35.75	35.70	+2.70	1	2998
11:09:26	35.75	35.80	35.70	+2.70	2	2997
11:09:26	35.75	35.80	35.75	+2.75	3	2995
11:08:21	35.75	35.80	35.80	+2.80	3	2992
11:08:11	35.75	35.80	35.80	+2.80	2	2989
11:07:16	35.75	35.80	35.80	+2.80	1	2987
11:07:15	35.75	35.80	35.80	+2.80	1	2986
11:06:35	35.65	35.70	35.70	+2.70	1	2985
11:06:20	35.70	35.80	35.70	+2.70	1	2984
11:05:50	35.75	35.80	35.75	+2.75	1	2983
11:04:23	35.75	35.80	35.75	+2.75	1	2982
11:04:17	35.75	35.90	35.90	+2.90	1	2981
11:03:07	35.80	35.90	35.80	+2.80	2	2980
11:02:38	35.80	35.95	35.80	+2.80	2	2978
11:02:27	35.80	35.90	35.90	+2.90	4	2976
11:02:16	35.90	35.95	35.90	+2.90	1	2972
11:02:16	35.80	35.90	35.90	+2.90	3	2971
11:01:55	35.80	35.90	35.90	+2.90	1	2968
11:01:21	35.80	35.90	35.90	+2.90	1	2967
11:01:19	35.75	35.90	35.90	+2.90	1	2966
11:01:18	35.75	35.90	35.90	+2.90	1	2965
11:01:16	35.75	35.90	35.90	+2.90	1	2964
11:01:13	35.75	35.90	35.90	+2.90	5	2963
11:01:13	35.75	35.90	35.90	+2.90	5	2958
11:01:12	35.75	35.90	35.90	+2.90	5	2953
11:01:12	35.75	35.90	35.90	+2.90	5	2948
11:01:12	35.75	35.85	35.85	+2.85	7	2943
11:01:12	35.75	35.85	35.85	+2.85	1	2936
11:01:12	35.75	35.85	35.85	+2.85	3	2935
11:01:12	35.75	35.80	35.80	+2.80	15	2932
11:01:12	35.65	35.80	35.80	+2.80	4	2917
11:01:12	35.65	35.75	35.75	+2.75	4	2913
11:01:12	35.65	35.75	35.75	+2.75	9	2909
11:01:09	35.65	35.70	35.70	+2.70	1	2900
11:01:06	35.70	35.75	35.70	+2.70	1	2899
11:00:54	35.70	35.75	35.75	+2.75	1	2898
11:00:43	35.70	35.75	35.70	+2.70	1	2897
11:00:14	35.70	35.75	35.70	+2.70	1	2896
10:59:53	35.70	35.75	35.70	+2.70	1	2895
10:59:53	35.70	35.75	35.70	+2.70	1	2894
10:59:53	35.70	35.75	35.70	+2.70	1	2893
10:59:47	35.70	35.75	35.70	+2.70	3	2892
10:59:19	35.70	35.75	35.75	+2.75	1	2889
10:58:38	35.70	35.75	35.70	+2.70	1	2888
10:58:23	35.70	35.75	35.70	+2.70	1	2887
10:57:35	35.65	35.80	35.80	+2.80	1	2886
10:57:34	35.65	35.80	35.80	+2.80	1	2885
10:56:45	35.60	35.75	35.75	+2.75	1	2884
10:56:44	35.60	35.75	35.75	+2.75	1	2883
10:56:36	35.60	35.75	35.75	+2.75	1	2882
10:56:21	35.60	35.70	35.70	+2.70	5	2881
10:56:21	35.60	35.70	35.70	+2.70	10	2876
10:56:20	35.60	35.70	35.70	+2.70	1	2866
10:55:36	35.60	35.70	35.60	+2.60	1	2865
10:55:31	35.60	35.70	35.60	+2.60	1	2864
10:54:55	35.55	35.70	35.50	+2.50	3	2863
10:54:55	35.55	35.70	35.55	+2.55	2	2860
10:54:54	35.60	35.70	35.55	+2.55	2	2858
10:54:54	35.60	35.70	35.60	+2.60	3	2856
10:54:51	35.60	35.70	35.70	+2.70	2	2853
10:54:13	35.55	35.70	35.70	+2.70	7	2851
10:54:11	35.55	35.70	35.70	+2.70	1	2844
10:53:21	35.55	35.70	35.70	+2.70	1	2843
10:52:59	35.55	35.65	35.70	+2.70	1	2842
10:52:59	35.55	35.65	35.65	+2.65	1	2841
10:52:36	35.55	35.65	35.65	+2.65	1	2840
10:51:52	35.55	35.60	35.60	+2.60	6	2839
10:51:46	35.55	35.60	35.60	+2.60	3	2833
10:51:32	35.65	35.70	35.60	+2.60	2	2830
10:51:32	35.65	35.70	35.65	+2.65	6	2828
10:51:17	35.65	35.70	35.65	+2.65	6	2822
10:51:06	35.70	35.75	35.70	+2.70	2	2816
10:51:05	35.65	35.75	35.65	+2.65	1	2814
10:51:05	35.70	35.75	35.70	+2.70	1	2813
10:51:00	35.65	35.75	35.65	+2.65	1	2812
10:50:58	35.70	35.75	35.70	+2.70	1	2811
10:50:45	35.50	35.65	35.65	+2.65	2	2810
10:50:26	35.50	35.65	35.65	+2.65	1	2808
10:50:26	35.60	35.65	35.60	+2.60	3	2807
10:50:26	35.70	35.75	35.70	+2.70	4	2804
10:50:22	35.70	35.75	35.75	+2.75	1	2800
10:50:05	35.60	35.70	35.70	+2.70	24	2799
10:49:41	35.50	35.70	35.70	+2.70	3	2775
10:49:09	35.50	35.65	35.65	+2.65	4	2772
10:49:05	35.45	35.60	35.60	+2.60	10	2768
10:49:02	35.40	35.55	35.55	+2.55	1	2758
10:48:43	35.40	35.55	35.55	+2.55	1	2757
10:48:40	35.40	35.55	35.55	+2.55	11	2756
10:48:39	35.40	35.50	35.50	+2.50	1	2745
10:48:38	35.40	35.55	35.55	+2.55	1	2744
10:48:23	35.40	35.55	35.55	+2.55	1	2743
10:46:52	35.45	35.50	35.45	+2.45	3	2742
10:46:52	35.50	35.55	35.50	+2.50	3	2739
10:46:15	35.50	35.55	35.55	+2.55	1	2736
10:45:27	35.45	35.60	35.60	+2.60	1	2735
10:45:24	35.45	35.60	35.60	+2.60	1	2734
10:44:43	35.45	35.55	35.55	+2.55	2	2733
10:44:31	35.50	35.60	35.50	+2.50	3	2731
10:42:36	35.45	35.60	35.60	+2.60	6	2728
10:42:36	35.45	35.50	35.50	+2.50	1	2722
10:42:31	35.45	35.55	35.55	+2.55	5	2721
10:42:25	35.45	35.55	35.55	+2.55	1	2716
10:42:10	35.45	35.50	35.55	+2.55	4	2715
10:42:10	35.45	35.50	35.50	+2.50	1	2711
10:41:51	35.50	35.55	35.50	+2.50	1	2710
10:41:35	35.50	35.55	35.50	+2.50	1	2709
10:41:10	35.40	35.50	35.50	+2.50	4	2708
10:40:36	35.50	35.55	35.50	+2.50	1	2704
10:40:10	35.50	35.55	35.50	+2.50	1	2703
10:39:26	35.45	35.55	35.55	+2.55	1	2702
10:39:17	35.40	35.45	35.45	+2.45	3	2701
10:38:12	35.45	35.55	35.45	+2.45	5	2698
10:38:12	35.45	35.55	35.45	+2.45	4	2693
10:38:12	35.50	35.55	35.45	+2.45	3	2689
10:38:12	35.50	35.55	35.50	+2.50	5	2686
10:38:12	35.55	35.60	35.55	+2.55	4	2681
10:37:26	35.50	35.60	35.60	+2.60	1	2677
10:36:35	35.50	35.65	35.65	+2.65	6	2676
10:36:33	35.60	35.65	35.60	+2.60	2	2670
10:36:31	35.60	35.65	35.65	+2.65	1	2668
10:36:15	35.60	35.65	35.60	+2.60	1	2667
10:36:02	35.55	35.60	35.60	+2.60	15	2666
10:36:01	35.55	35.60	35.60	+2.60	1	2651
10:35:55	35.55	35.60	35.55	+2.55	1	2650
10:35:42	35.55	35.60	35.55	+2.55	1	2649
10:35:38	35.50	35.55	35.55	+2.55	2	2648
10:35:04	35.45	35.60	35.60	+2.60	2	2646
10:34:59	35.45	35.60	35.60	+2.60	2	2644
10:34:52	35.45	35.60	35.60	+2.60	1	2642
10:34:27	35.45	35.50	35.50	+2.50	1	2641
10:33:53	35.45	35.50	35.50	+2.50	1	2640
10:33:22	35.45	35.50	35.50	+2.50	1	2639
10:33:09	35.45	35.50	35.50	+2.50	1	2638
10:33:03	35.45	35.50	35.50	+2.50	1	2637
10:32:57	35.45	35.50	35.50	+2.50	2	2636
10:32:57	35.45	35.50	35.50	+2.50	2	2634
10:32:46	35.45	35.50	35.50	+2.50	1	2632
10:32:00	35.30	35.45	35.45	+2.45	2	2631
10:31:59	35.25	35.45	35.45	+2.45	1	2629
10:31:53	35.40	35.45	35.40	+2.40	5	2628
10:31:37	35.40	35.45	35.40	+2.40	1	2623
10:31:28	35.40	35.45	35.45	+2.45	1	2622
10:29:21	35.40	35.50	35.40	+2.40	1	2621
10:28:52	35.20	35.40	35.40	+2.40	6	2620
10:28:29	35.20	35.40	35.40	+2.40	1	2614
10:27:38	35.30	35.35	35.30	+2.30	1	2613
10:27:30	35.40	35.50	35.40	+2.40	1	2612
10:27:02	35.30	35.50	35.50	+2.50	3	2611
10:27:02	35.25	35.50	35.50	+2.50	8	2608
10:27:02	35.25	35.50	35.50	+2.50	3	2600
10:27:02	35.25	35.45	35.50	+2.50	5	2597
10:27:02	35.25	35.45	35.45	+2.45	3	2592
10:27:02	35.25	35.45	35.45	+2.45	4	2589
10:26:52	35.25	35.40	35.40	+2.40	2	2585
10:26:52	35.25	35.40	35.40	+2.40	1	2583
10:26:44	35.20	35.40	35.40	+2.40	1	2582
10:26:30	35.20	35.40	35.40	+2.40	1	2581
10:26:21	35.20	35.40	35.20	+2.20	1	2580
10:25:51	35.15	35.40	35.40	+2.40	1	2579
10:25:47	35.15	35.40	35.40	+2.40	1	2578
10:25:39	35.15	35.40	35.40	+2.40	1	2577
10:25:08	35.35	35.45	35.35	+2.35	1	2576
10:25:08	35.40	35.45	35.40	+2.40	1	2575
10:25:05	35.40	35.45	35.40	+2.40	2	2574
10:24:58	35.20	35.40	35.40	+2.40	1	2572
10:24:54	35.20	35.40	35.40	+2.40	1	2571
10:24:52	35.20	35.40	35.40	+2.40	1	2570
10:24:01	35.15	35.40	35.40	+2.40	1	2569
10:23:45	35.05	35.35	35.40	+2.40	3	2568
10:23:45	35.05	35.35	35.35	+2.35	7	2565
10:23:40	35.30	35.50	35.30	+2.30	4	2558
10:23:40	35.35	35.50	35.35	+2.35	8	2554
10:23:39	35.40	35.50	35.40	+2.40	3	2546
10:23:39	35.45	35.50	35.45	+2.45	6	2543
10:23:31	35.45	35.50	35.50	+2.50	1	2537
10:23:29	35.40	35.45	35.45	+2.45	1	2536
10:23:28	35.40	35.45	35.45	+2.45	1	2535
10:23:20	35.40	35.45	35.45	+2.45	2	2534
10:23:13	35.35	35.40	35.40	+2.40	4	2532
10:23:08	35.35	35.40	35.40	+2.40	3	2528
10:23:06	35.35	35.40	35.40	+2.40	1	2525
10:23:02	35.35	35.40	35.40	+2.40	1	2524
10:22:46	35.30	35.35	35.35	+2.35	1	2523
10:22:43	35.30	35.35	35.35	+2.35	2	2522
10:22:41	35.30	35.35	35.35	+2.35	3	2520
10:22:10	35.30	35.35	35.35	+2.35	2	2517
10:22:07	35.30	35.35	35.35	+2.35	1	2515
10:22:04	35.30	35.35	35.35	+2.35	1	2514
10:21:52	35.30	35.35	35.35	+2.35	1	2513
10:21:36	35.30	35.35	35.35	+2.35	2	2512
10:21:36	35.25	35.30	35.30	+2.30	4	2510
10:21:36	35.25	35.30	35.30	+2.30	8	2506
10:21:36	35.25	35.30	35.30	+2.30	14	2498
10:21:30	35.20	35.30	35.30	+2.30	2	2484
10:21:17	35.20	35.25	35.25	+2.25	1	2482
10:20:45	35.10	35.20	35.20	+2.20	2	2481
10:20:32	35.10	35.25	35.25	+2.25	1	2479
10:19:57	35.00	35.10	35.10	+2.10	3	2478
10:19:50	35.00	35.10	35.10	+2.10	1	2475
10:19:37	35.00	35.10	35.00	+2.00	1	2474
10:19:21	35.00	35.10	35.00	+2.00	2	2473
10:18:42	35.10	35.15	35.10	+2.10	8	2471
10:18:34	35.15	35.25	35.15	+2.15	1	2463
10:18:34	35.20	35.25	35.20	+2.20	8	2462
10:18:34	35.20	35.25	35.20	+2.20	1	2454
10:18:32	35.25	35.30	35.25	+2.25	7	2453
10:18:28	35.25	35.30	35.25	+2.25	1	2446
10:17:46	35.20	35.30	35.30	+2.30	1	2445
10:17:37	35.20	35.30	35.30	+2.30	1	2444
10:17:33	35.20	35.30	35.30	+2.30	1	2443
10:17:25	35.25	35.30	35.25	+2.25	1	2442
10:17:21	35.25	35.30	35.25	+2.25	1	2441
10:17:13	35.20	35.30	35.30	+2.30	1	2440
10:17:02	35.15	35.20	35.20	+2.20	6	2439
10:16:37	35.05	35.10	35.10	+2.10	4	2433
10:16:37	35.05	35.10	35.10	+2.10	1	2429
10:16:37	35.05	35.10	35.10	+2.10	4	2428
10:16:37	35.05	35.10	35.10	+2.10	2	2424
10:16:37	35.05	35.10	35.10	+2.10	1	2422
10:16:10	34.95	35.05	35.05	+2.05	1	2421
10:16:10	34.95	35.00	35.00	+2.00	2	2420
10:16:10	34.95	35.00	35.00	+2.00	11	2418
10:16:07	34.85	34.95	34.95	+1.95	3	2407
10:16:04	34.85	34.95	34.95	+1.95	2	2404
10:15:56	34.85	34.95	34.95	+1.95	1	2402
10:15:34	34.85	34.95	34.95	+1.95	1	2401
10:14:19	34.80	34.85	34.85	+1.85	3	2400
10:14:09	34.85	34.95	34.85	+1.85	1	2397
10:13:03	34.90	34.95	34.90	+1.90	1	2396
10:13:01	34.90	34.95	34.90	+1.90	1	2395
10:12:41	34.90	34.95	34.90	+1.90	1	2394
10:12:40	34.80	34.90	34.90	+1.90	1	2393
10:12:35	34.80	34.90	34.90	+1.90	1	2392
10:12:35	34.80	34.90	34.90	+1.90	5	2391
10:12:35	34.80	34.90	34.90	+1.90	1	2386
10:12:33	34.80	34.85	34.85	+1.85	1	2385
10:10:41	34.85	34.90	34.85	+1.85	3	2384
10:10:17	34.80	34.90	34.90	+1.90	1	2381
10:10:17	34.80	34.90	34.80	+1.80	1	2380
10:09:56	34.85	34.95	34.80	+1.80	3	2379
10:09:56	34.85	34.95	34.85	+1.85	7	2376
10:09:42	34.80	34.85	34.85	+1.85	2	2369
10:09:42	34.80	34.85	34.85	+1.85	1	2367
10:09:42	34.80	34.85	34.85	+1.85	5	2366
10:09:36	34.80	34.85	34.85	+1.85	1	2361
10:09:31	34.80	34.85	34.80	+1.80	1	2360
10:09:31	34.80	34.85	34.80	+1.80	1	2359
10:09:23	34.80	34.90	34.80	+1.80	2	2358
10:09:18	34.80	34.90	34.80	+1.80	1	2356
10:09:18	34.80	34.90	34.90	+1.90	1	2355
10:09:00	34.75	34.80	34.80	+1.80	1	2354
10:08:54	34.65	34.75	34.75	+1.75	5	2353
10:08:45	34.65	34.80	34.65	+1.65	1	2348
10:08:43	34.65	34.75	34.75	+1.75	1	2347
10:08:40	34.65	34.75	34.75	+1.75	1	2346
10:08:37	34.75	34.80	34.75	+1.75	2	2345
10:08:36	34.75	34.85	34.75	+1.75	1	2343
10:08:30	34.75	34.85	34.75	+1.75	1	2342
10:08:29	34.75	34.85	34.85	+1.85	1	2341
10:08:29	34.75	34.85	34.85	+1.85	1	2340
10:08:28	34.80	34.85	34.80	+1.80	3	2339
10:08:26	34.85	34.95	34.85	+1.85	1	2336
10:08:25	34.85	34.95	34.85	+1.85	5	2335
10:08:20	34.90	34.95	34.90	+1.90	4	2330
10:08:15	34.95	35.00	34.95	+1.95	13	2326
10:08:10	35.00	35.10	35.00	+2.00	2	2313
10:08:10	35.05	35.10	35.00	+2.00	48	2311
10:08:10	35.05	35.10	35.05	+2.05	2	2263
10:08:09	35.05	35.10	35.05	+2.05	1	2261
10:07:52	35.00	35.10	35.00	+2.00	1	2260
10:07:48	35.00	35.10	35.00	+2.00	1	2259
10:07:45	35.00	35.10	35.00	+2.00	4	2258
10:07:38	35.05	35.10	35.05	+2.05	2	2254
10:07:29	35.05	35.15	35.05	+2.05	1	2252
10:07:22	35.05	35.15	35.05	+2.05	1	2251
10:07:20	35.05	35.15	35.05	+2.05	2	2250
10:07:19	35.05	35.10	35.05	+2.05	6	2248
10:07:14	35.05	35.10	35.05	+2.05	4	2242
10:07:14	35.05	35.10	35.05	+2.05	6	2238
10:07:11	35.05	35.10	35.05	+2.05	4	2232
10:07:01	35.10	35.15	35.10	+2.10	4	2228
10:06:56	35.10	35.15	35.15	+2.15	1	2224
10:06:52	35.10	35.15	35.15	+2.15	1	2223
10:06:50	35.10	35.15	35.10	+2.10	1	2222
10:06:37	35.10	35.15	35.15	+2.15	1	2221
10:05:53	35.05	35.15	35.15	+2.15	1	2220
10:05:23	35.05	35.10	35.10	+2.10	3	2219
10:05:20	35.05	35.10	35.10	+2.10	1	2216
10:05:18	35.05	35.10	35.10	+2.10	1	2215
10:05:11	35.10	35.20	35.10	+2.10	6	2214
10:05:06	35.10	35.20	35.10	+2.10	3	2208
10:05:04	35.10	35.20	35.10	+2.10	1	2205
10:04:50	35.10	35.20	35.10	+2.10	2	2204
10:04:39	35.15	35.20	35.15	+2.15	5	2202
10:04:26	35.15	35.20	35.15	+2.15	5	2197
10:04:16	35.20	35.25	35.20	+2.20	1	2192
10:04:16	35.20	35.25	35.20	+2.20	1	2191
10:04:10	35.20	35.25	35.20	+2.20	1	2190
10:03:54	35.20	35.25	35.20	+2.20	1	2189
10:03:38	35.20	35.25	35.20	+2.20	1	2188
10:03:38	35.20	35.25	35.20	+2.20	1	2187
10:03:35	35.20	35.25	35.20	+2.20	1	2186
10:03:11	35.20	35.25	35.25	+2.25	1	2185
10:03:02	35.20	35.25	35.25	+2.25	1	2184
10:03:01	35.20	35.25	35.20	+2.20	1	2183
10:02:59	35.20	35.25	35.25	+2.25	1	2182
10:02:46	35.15	35.20	35.20	+2.20	2	2181
10:02:44	35.15	35.25	35.25	+2.25	1	2179
10:02:37	35.20	35.25	35.20	+2.20	1	2178
10:02:33	35.20	35.25	35.20	+2.20	1	2177
10:02:19	35.20	35.25	35.20	+2.20	1	2176
10:01:45	35.30	35.35	35.30	+2.30	3	2175
10:01:36	35.30	35.40	35.30	+2.30	1	2172
10:01:15	35.30	35.35	35.35	+2.35	3	2171
10:00:28	35.15	35.30	35.30	+2.30	3	2168
10:00:28	35.15	35.25	35.25	+2.25	4	2165
10:00:28	35.15	35.25	35.25	+2.25	4	2161
10:00:28	35.15	35.25	35.25	+2.25	8	2157
10:00:28	35.15	35.20	35.20	+2.20	4	2149
10:00:17	35.15	35.20	35.15	+2.15	1	2145
10:00:08	35.15	35.20	35.15	+2.15	1	2144
10:00:07	35.15	35.20	35.15	+2.15	5	2143
09:59:59	35.15	35.20	35.15	+2.15	1	2138
09:59:59	35.15	35.20	35.15	+2.15	1	2137
09:59:51	35.20	35.25	35.15	+2.15	3	2136
09:59:51	35.20	35.25	35.20	+2.20	7	2133
09:59:47	35.25	35.30	35.25	+2.25	4	2126
09:59:40	35.25	35.30	35.25	+2.25	1	2122
09:59:31	35.25	35.30	35.25	+2.25	1	2121
09:59:24	35.25	35.30	35.25	+2.25	5	2120
09:59:24	35.30	35.35	35.30	+2.30	1	2115
09:59:08	35.35	35.40	35.35	+2.35	1	2114
09:59:04	35.35	35.40	35.35	+2.35	1	2113
09:58:58	35.40	35.45	35.40	+2.40	1	2112
09:58:58	35.40	35.45	35.40	+2.40	1	2111
09:58:58	35.40	35.45	35.40	+2.40	2	2110
09:58:58	35.40	35.45	35.40	+2.40	5	2108
09:58:56	35.40	35.45	35.40	+2.40	1	2103
09:58:34	35.40	35.45	35.40	+2.40	1	2102
09:58:31	35.40	35.45	35.45	+2.45	1	2101
09:58:10	35.40	35.45	35.40	+2.40	1	2100
09:57:55	35.40	35.45	35.40	+2.40	2	2099
09:57:47	35.40	35.45	35.40	+2.40	1	2097
09:57:43	35.40	35.50	35.40	+2.40	1	2096
09:57:42	35.40	35.50	35.40	+2.40	5	2095
09:57:41	35.40	35.50	35.40	+2.40	1	2090
09:57:34	35.45	35.50	35.45	+2.45	1	2089
09:57:30	35.40	35.45	35.45	+2.45	3	2088
09:57:26	35.40	35.45	35.45	+2.45	1	2085
09:57:18	35.40	35.45	35.45	+2.45	1	2084
09:57:17	35.40	35.45	35.45	+2.45	2	2083
09:57:06	35.45	35.50	35.45	+2.45	2	2081
09:57:02	35.45	35.50	35.45	+2.45	2	2079
09:56:58	35.50	35.55	35.50	+2.50	1	2077
09:56:58	35.50	35.55	35.50	+2.50	1	2076
09:56:40	35.40	35.60	35.60	+2.60	1	2075
09:56:35	35.40	35.60	35.60	+2.60	1	2074
09:56:33	35.45	35.60	35.45	+2.45	6	2073
09:56:33	35.50	35.60	35.50	+2.50	8	2067
09:56:33	35.50	35.60	35.50	+2.50	3	2059
09:56:33	35.55	35.60	35.55	+2.55	3	2056
09:56:26	35.55	35.65	35.65	+2.65	1	2053
09:56:18	35.60	35.65	35.60	+2.60	3	2052
09:56:13	35.60	35.65	35.60	+2.60	1	2049
09:56:08	35.60	35.65	35.60	+2.60	1	2048
09:56:03	35.65	35.70	35.65	+2.65	7	2047
09:55:52	35.65	35.70	35.65	+2.65	1	2040
09:55:39	35.65	35.70	35.70	+2.70	1	2039
09:55:22	35.65	35.70	35.70	+2.70	1	2038
09:55:21	35.65	35.70	35.65	+2.65	1	2037
09:55:19	35.65	35.70	35.65	+2.65	5	2036
09:55:15	35.65	35.70	35.65	+2.65	1	2031
09:54:55	35.65	35.75	35.65	+2.65	1	2030
09:54:53	35.65	35.75	35.75	+2.75	2	2029
09:54:53	35.70	35.75	35.70	+2.70	1	2027
09:54:35	35.65	35.75	35.65	+2.65	1	2026
09:54:25	35.60	35.75	35.75	+2.75	1	2025
09:54:23	35.60	35.75	35.75	+2.75	1	2024
09:54:23	35.65	35.75	35.65	+2.65	6	2023
09:54:22	35.70	35.75	35.70	+2.70	5	2017
09:54:19	35.70	35.80	35.80	+2.80	1	2012
09:54:19	35.70	35.80	35.80	+2.80	2	2011
09:54:18	35.75	35.80	35.75	+2.75	3	2009
09:54:18	35.75	35.80	35.75	+2.75	2	2006
09:54:18	35.75	35.80	35.75	+2.75	2	2004
09:54:13	35.75	35.80	35.80	+2.80	1	2002
09:54:13	35.75	35.80	35.80	+2.80	9	2001
09:54:09	35.70	35.75	35.80	+2.80	3	1992
09:54:09	35.70	35.75	35.75	+2.75	7	1989
09:54:07	35.70	35.75	35.75	+2.75	1	1982
09:54:05	35.70	35.75	35.75	+2.75	1	1981
09:54:03	35.70	35.75	35.75	+2.75	1	1980
09:54:03	35.70	35.75	35.75	+2.75	1	1979
09:54:02	35.70	35.75	35.75	+2.75	1	1978
09:53:57	35.65	35.70	35.70	+2.70	9	1977
09:53:56	35.65	35.70	35.70	+2.70	2	1968
09:53:56	35.70	35.75	35.70	+2.70	11	1966
09:53:55	35.70	35.75	35.75	+2.75	1	1955
09:53:55	35.70	35.75	35.75	+2.75	1	1954
09:53:52	35.70	35.75	35.75	+2.75	1	1953
09:53:47	35.65	35.70	35.70	+2.70	1	1952
09:53:42	35.65	35.70	35.70	+2.70	2	1951
09:53:20	35.60	35.65	35.65	+2.65	3	1949
09:53:20	35.60	35.65	35.65	+2.65	2	1946
09:53:19	35.60	35.70	35.70	+2.70	3	1944
09:53:19	35.60	35.70	35.70	+2.70	5	1941
09:53:19	35.60	35.70	35.70	+2.70	5	1936
09:53:16	35.65	35.70	35.65	+2.65	2	1931
09:53:05	35.65	35.70	35.65	+2.65	2	1929
09:53:05	35.65	35.70	35.70	+2.70	2	1927
09:53:04	35.65	35.70	35.70	+2.70	1	1925
09:52:51	35.55	35.65	35.65	+2.65	2	1924
09:52:51	35.55	35.65	35.65	+2.65	3	1922
09:52:51	35.55	35.65	35.65	+2.65	9	1919
09:52:49	35.55	35.60	35.60	+2.60	7	1910
09:52:49	35.55	35.60	35.60	+2.60	1	1903
09:52:49	35.55	35.60	35.60	+2.60	3	1902
09:52:49	35.55	35.60	35.60	+2.60	5	1899
09:52:40	35.50	35.55	35.55	+2.55	3	1894
09:52:35	35.50	35.55	35.50	+2.50	2	1891
09:52:34	35.50	35.55	35.50	+2.50	1	1889
09:52:20	35.50	35.55	35.55	+2.55	3	1888
09:52:13	35.50	35.55	35.55	+2.55	1	1885
09:52:12	35.50	35.55	35.55	+2.55	1	1884
09:51:44	35.50	35.55	35.55	+2.55	1	1883
09:51:26	35.45	35.50	35.50	+2.50	1	1882
09:51:26	35.45	35.50	35.50	+2.50	1	1881
09:51:09	35.45	35.55	35.55	+2.55	2	1880
09:51:09	35.45	35.55	35.55	+2.55	1	1878
09:51:04	35.45	35.50	35.50	+2.50	1	1877
09:50:55	35.45	35.50	35.50	+2.50	1	1876
09:50:44	35.40	35.50	35.50	+2.50	1	1875
09:50:41	35.45	35.55	35.45	+2.45	1	1874
09:50:31	35.45	35.55	35.45	+2.45	1	1873
09:50:14	35.40	35.50	35.50	+2.50	1	1872
09:50:12	35.40	35.55	35.55	+2.55	1	1871
09:50:04	35.40	35.55	35.55	+2.55	2	1870
09:50:04	35.40	35.50	35.50	+2.50	2	1868
09:49:53	35.40	35.55	35.55	+2.55	2	1866
09:49:38	35.40	35.55	35.55	+2.55	1	1864
09:49:38	35.40	35.50	35.50	+2.50	10	1863
09:49:37	35.40	35.50	35.50	+2.50	5	1853
09:49:31	35.40	35.50	35.50	+2.50	2	1848
09:49:31	35.40	35.50	35.50	+2.50	2	1846
09:49:27	35.40	35.50	35.50	+2.50	4	1844
09:48:58	35.40	35.45	35.50	+2.50	3	1840
09:48:58	35.40	35.45	35.45	+2.45	2	1837
09:48:56	35.40	35.50	35.40	+2.40	2	1835
09:48:53	35.40	35.50	35.40	+2.40	5	1833
09:48:49	35.40	35.50	35.50	+2.50	1	1828
09:48:38	35.40	35.50	35.50	+2.50	1	1827
09:48:23	35.40	35.50	35.40	+2.40	3	1826
09:48:23	35.40	35.45	35.45	+2.45	1	1823
09:48:18	35.40	35.45	35.45	+2.45	1	1822
09:48:18	35.40	35.45	35.45	+2.45	1	1821
09:48:15	35.40	35.45	35.40	+2.40	1	1820
09:48:13	35.40	35.45	35.45	+2.45	1	1819
09:48:00	35.40	35.45	35.45	+2.45	1	1818
09:47:47	35.35	35.45	35.45	+2.45	1	1817
09:47:38	35.40	35.45	35.40	+2.40	2	1816
09:47:32	35.35	35.40	35.40	+2.40	1	1814
09:47:32	35.35	35.40	35.35	+2.35	1	1813
09:47:30	35.35	35.40	35.35	+2.35	1	1812
09:46:58	35.25	35.35	35.35	+2.35	1	1811
09:46:48	35.20	35.25	35.45	+2.45	4	1810
09:46:48	35.20	35.25	35.40	+2.40	2	1806
09:46:48	35.20	35.25	35.30	+2.30	3	1804
09:46:48	35.20	35.25	35.25	+2.25	1	1801
09:46:44	35.20	35.30	35.30	+2.30	1	1800
09:46:37	35.20	35.30	35.30	+2.30	1	1799
09:46:27	35.20	35.30	35.30	+2.30	1	1798
09:46:26	35.30	35.40	35.30	+2.30	1	1797
09:46:16	35.35	35.45	35.35	+2.35	1	1796
09:45:58	35.35	35.45	35.35	+2.35	1	1795
09:45:56	35.35	35.45	35.35	+2.35	1	1794
09:45:48	35.35	35.45	35.35	+2.35	1	1793
09:45:45	35.35	35.45	35.35	+2.35	1	1792
09:45:38	35.25	35.35	35.35	+2.35	1	1791
09:45:14	35.20	35.35	35.35	+2.35	1	1790
09:45:13	35.40	35.45	35.40	+2.40	2	1789
09:45:13	35.40	35.45	35.40	+2.40	1	1787
09:45:13	35.40	35.45	35.40	+2.40	2	1786
09:45:13	35.30	35.40	35.40	+2.40	5	1784
09:45:07	35.30	35.35	35.35	+2.35	1	1779
09:45:03	35.20	35.35	35.35	+2.35	2	1778
09:44:57	35.15	35.40	35.15	+2.15	1	1776
09:44:40	35.15	35.30	35.15	+2.15	5	1775
09:44:40	35.15	35.35	35.15	+2.15	1	1770
09:44:39	35.25	35.35	35.25	+2.25	1	1769
09:44:38	35.30	35.35	35.30	+2.30	2	1768
09:44:37	35.40	35.50	35.35	+2.35	2	1766
09:44:37	35.40	35.50	35.40	+2.40	5	1764
09:44:32	35.40	35.50	35.40	+2.40	1	1759
09:44:24	35.45	35.50	35.45	+2.45	4	1758
09:44:22	35.50	35.55	35.50	+2.50	5	1754
09:44:18	35.50	35.55	35.50	+2.50	1	1749
09:44:18	35.45	35.55	35.55	+2.55	1	1748
09:44:11	35.50	35.55	35.50	+2.50	1	1747
09:44:11	35.50	35.55	35.50	+2.50	1	1746
09:44:11	35.45	35.50	35.50	+2.50	1	1745
09:44:06	35.45	35.50	35.50	+2.50	2	1744
09:44:06	35.45	35.50	35.50	+2.50	2	1742
09:44:04	35.45	35.50	35.50	+2.50	2	1740
09:44:03	35.45	35.50	35.50	+2.50	1	1738
09:43:57	35.40	35.50	35.50	+2.50	1	1737
09:43:55	35.40	35.50	35.50	+2.50	2	1736
09:43:53	35.45	35.50	35.45	+2.45	1	1734
09:43:52	35.40	35.45	35.45	+2.45	2	1733
09:43:52	35.40	35.45	35.45	+2.45	3	1731
09:43:49	35.40	35.45	35.45	+2.45	1	1728
09:43:47	35.40	35.45	35.45	+2.45	1	1727
09:43:39	35.40	35.45	35.45	+2.45	1	1726
09:43:34	35.35	35.45	35.45	+2.45	1	1725
09:43:30	35.35	35.40	35.40	+2.40	1	1724
09:43:30	35.35	35.40	35.40	+2.40	3	1723
09:43:30	35.35	35.40	35.40	+2.40	1	1720
09:43:27	35.35	35.40	35.40	+2.40	1	1719
09:43:26	35.35	35.40	35.40	+2.40	2	1718
09:43:26	35.35	35.40	35.40	+2.40	1	1716
09:43:25	35.35	35.40	35.40	+2.40	1	1715
09:43:19	35.30	35.40	35.40	+2.40	1	1714
09:43:10	35.25	35.35	35.35	+2.35	1	1713
09:43:10	35.25	35.35	35.35	+2.35	1	1712
09:43:05	35.25	35.35	35.35	+2.35	10	1711
09:43:05	35.25	35.30	35.30	+2.30	22	1701
09:43:05	35.15	35.25	35.25	+2.25	7	1679
09:43:02	35.15	35.25	35.25	+2.25	3	1672
09:43:00	35.15	35.25	35.25	+2.25	1	1669
09:43:00	35.15	35.25	35.25	+2.25	1	1668
09:42:52	35.15	35.20	35.20	+2.20	8	1667
09:42:46	35.10	35.15	35.15	+2.15	1	1659
09:42:42	35.10	35.20	35.20	+2.20	1	1658
09:42:42	35.10	35.15	35.15	+2.15	1	1657
09:42:35	35.10	35.15	35.15	+2.15	2	1656
09:42:31	35.10	35.15	35.15	+2.15	1	1654
09:42:10	35.10	35.15	35.15	+2.15	2	1653
09:41:54	35.20	35.25	35.20	+2.20	1	1651
09:41:44	35.10	35.20	35.20	+2.20	1	1650
09:41:42	35.10	35.20	35.20	+2.20	1	1649
09:41:42	35.10	35.20	35.20	+2.20	1	1648
09:41:40	35.05	35.10	35.10	+2.10	1	1647
09:41:25	35.10	35.25	35.10	+2.10	1	1646
09:41:18	35.05	35.15	35.20	+2.20	2	1645
09:41:18	35.05	35.15	35.15	+2.15	3	1643
09:41:16	35.10	35.15	35.10	+2.10	3	1640
09:41:14	35.10	35.15	35.15	+2.15	1	1637
09:41:13	35.10	35.15	35.10	+2.10	2	1636
09:41:10	35.10	35.15	35.15	+2.15	1	1634
09:41:06	35.10	35.15	35.10	+2.10	5	1633
09:41:00	35.10	35.15	35.15	+2.15	1	1628
09:40:44	35.15	35.20	35.15	+2.15	5	1627
09:40:42	35.15	35.20	35.20	+2.20	4	1622
09:40:34	35.15	35.20	35.15	+2.15	5	1618
09:40:32	35.15	35.20	35.20	+2.20	1	1613
09:40:23	35.10	35.15	35.15	+2.15	1	1612
09:40:19	35.10	35.15	35.20	+2.20	2	1611
09:40:19	35.10	35.15	35.15	+2.15	1	1609
09:40:06	35.20	35.25	35.20	+2.20	2	1608
09:40:06	35.10	35.15	35.15	+2.15	1	1606
09:40:06	35.15	35.25	35.15	+2.15	5	1605
09:40:02	35.20	35.25	35.20	+2.20	8	1600
09:40:02	35.20	35.25	35.20	+2.20	8	1592
09:40:02	35.20	35.25	35.20	+2.20	2	1584
09:40:02	35.10	35.20	35.20	+2.20	2	1582
09:39:59	35.20	35.25	35.20	+2.20	1	1580
09:39:57	35.20	35.25	35.20	+2.20	3	1579
09:39:57	35.20	35.25	35.20	+2.20	4	1576
09:39:57	35.10	35.20	35.20	+2.20	4	1572
09:39:54	35.10	35.20	35.20	+2.20	1	1568
09:39:50	35.10	35.25	35.25	+2.25	2	1567
09:39:37	35.10	35.20	35.20	+2.20	1	1565
09:39:35	35.20	35.25	35.20	+2.20	1	1564
09:39:29	35.10	35.25	35.25	+2.25	1	1563
09:39:28	35.20	35.25	35.20	+2.20	3	1562
09:39:20	35.10	35.30	35.30	+2.30	1	1559
09:39:18	35.05	35.30	35.30	+2.30	1	1558
09:39:14	35.00	35.30	35.30	+2.30	2	1557
09:39:07	35.15	35.20	35.20	+2.20	2	1555
09:39:07	35.15	35.20	35.20	+2.20	7	1553
09:39:07	34.95	35.00	35.15	+2.15	11	1546
09:39:07	34.95	35.00	35.10	+2.10	14	1535
09:39:07	34.95	35.00	35.05	+2.05	11	1521
09:39:07	34.95	35.00	35.00	+2.00	51	1510
09:39:04	34.95	35.00	35.00	+2.00	2	1459
09:39:04	34.95	35.00	35.00	+2.00	4	1457
09:39:04	34.95	35.00	35.00	+2.00	5	1453
09:39:04	34.95	35.00	35.00	+2.00	3	1448
09:38:36	34.90	34.95	34.95	+1.95	1	1445
09:38:36	34.90	34.95	34.95	+1.95	5	1444
09:38:36	34.90	34.95	34.95	+1.95	2	1439
09:38:36	34.90	34.95	34.95	+1.95	9	1437
09:38:25	34.85	34.90	34.90	+1.90	2	1428
09:38:16	34.90	34.95	34.90	+1.90	1	1426
09:38:16	34.90	34.95	34.95	+1.95	1	1425
09:38:04	34.85	34.90	34.90	+1.90	2	1424
09:37:50	34.85	34.95	34.95	+1.95	3	1422
09:37:49	34.85	34.90	34.90	+1.90	2	1419
09:37:30	34.90	34.95	34.90	+1.90	1	1417
09:37:28	34.90	34.95	34.90	+1.90	1	1416
09:37:27	34.90	34.95	34.90	+1.90	3	1415
09:37:12	34.85	34.90	34.90	+1.90	1	1412
09:37:11	34.85	34.90	34.90	+1.90	1	1411
09:37:08	34.85	34.90	34.90	+1.90	2	1410
09:36:58	34.85	34.90	34.90	+1.90	3	1408
09:36:58	34.85	34.90	34.90	+1.90	3	1405
09:36:50	34.85	34.90	34.90	+1.90	1	1402
09:36:46	34.85	34.90	34.90	+1.90	1	1401
09:36:45	34.85	34.90	34.85	+1.85	5	1400
09:36:43	34.85	34.90	34.90	+1.90	1	1395
09:36:41	34.85	34.90	34.90	+1.90	1	1394
09:36:27	34.85	34.90	34.90	+1.90	1	1393
09:36:19	34.85	34.90	34.90	+1.90	1	1392
09:35:59	34.85	34.90	34.90	+1.90	4	1391
09:35:56	34.85	34.90	34.90	+1.90	1	1387
09:35:53	34.85	34.90	34.90	+1.90	1	1386
09:35:46	34.85	34.90	34.90	+1.90	5	1385
09:35:43	34.85	34.90	34.85	+1.85	3	1380
09:35:42	34.85	34.90	34.90	+1.90	5	1377
09:35:35	34.85	34.90	34.90	+1.90	1	1372
09:35:28	34.85	34.90	34.90	+1.90	1	1371
09:35:27	34.85	34.90	34.85	+1.85	2	1370
09:35:20	34.80	34.85	34.85	+1.85	9	1368
09:35:10	34.70	34.80	34.80	+1.80	8	1359
09:35:06	34.65	34.70	34.70	+1.70	1	1351
09:35:04	34.65	34.80	34.80	+1.80	3	1350
09:35:04	34.65	34.80	34.80	+1.80	1	1347
09:34:56	34.65	34.80	34.80	+1.80	1	1346
09:34:39	34.60	34.80	34.80	+1.80	1	1345
09:34:32	34.60	34.75	34.75	+1.75	13	1344
09:34:28	34.60	34.75	34.75	+1.75	1	1331
09:34:26	34.55	34.70	34.70	+1.70	4	1330
09:34:26	34.55	34.70	34.70	+1.70	1	1326
09:34:26	34.55	34.70	34.70	+1.70	3	1325
09:34:21	34.50	34.65	34.65	+1.65	6	1322
09:34:15	34.50	34.60	34.60	+1.60	3	1316
09:34:15	34.50	34.60	34.60	+1.60	2	1313
09:33:59	34.45	34.50	34.50	+1.50	2	1311
09:33:59	34.45	34.50	34.50	+1.50	13	1309
09:33:53	34.55	34.60	34.50	+1.50	21	1296
09:33:53	34.55	34.60	34.55	+1.55	2	1275
09:33:06	34.50	34.60	34.60	+1.60	4	1273
09:33:06	34.50	34.60	34.60	+1.60	1	1269
09:32:55	34.50	34.60	34.60	+1.60	5	1268
09:32:52	34.60	34.65	34.60	+1.60	5	1263
09:32:44	34.60	34.65	34.65	+1.65	1	1258
09:32:43	34.65	34.70	34.65	+1.65	1	1257
09:32:28	34.65	34.75	34.75	+1.75	2	1256
09:32:11	34.75	34.80	34.75	+1.75	2	1254
09:31:51	34.75	34.80	34.80	+1.80	1	1252
09:31:51	34.80	34.85	34.80	+1.80	2	1251
09:31:51	34.80	34.85	34.80	+1.80	1	1249
09:31:51	34.80	34.85	34.80	+1.80	3	1248
09:31:44	34.75	34.80	34.80	+1.80	1	1245
09:31:44	34.80	34.85	34.80	+1.80	2	1244
09:31:42	34.80	34.85	34.80	+1.80	1	1242
09:31:38	34.75	34.80	34.80	+1.80	1	1241
09:31:36	34.75	34.80	34.80	+1.80	1	1240
09:31:36	34.75	34.80	34.80	+1.80	5	1239
09:31:36	34.75	34.80	34.80	+1.80	1	1234
09:31:33	34.75	34.80	34.80	+1.80	1	1233
09:31:33	34.75	34.80	34.80	+1.80	1	1232
09:31:27	34.75	34.80	34.80	+1.80	1	1231
09:31:23	34.75	34.80	34.80	+1.80	1	1230
09:31:22	34.75	34.80	34.80	+1.80	3	1229
09:31:18	34.75	34.80	34.80	+1.80	1	1226
09:31:11	34.75	34.80	34.80	+1.80	3	1225
09:31:11	34.75	34.80	34.80	+1.80	2	1222
09:31:11	34.65	34.75	34.75	+1.75	10	1220
09:31:01	34.65	34.70	34.70	+1.70	2	1210
09:30:47	34.55	34.65	34.65	+1.65	1	1208
09:30:47	34.55	34.60	34.60	+1.60	3	1207
09:30:21	34.55	34.70	34.55	+1.55	2	1204
09:29:53	34.55	34.70	34.55	+1.55	3	1202
09:29:39	34.55	34.65	34.65	+1.65	1	1199
09:29:34	34.55	34.60	34.60	+1.60	2	1198
09:29:32	34.45	34.55	34.55	+1.55	9	1196
09:29:26	34.45	34.55	34.55	+1.55	1	1187
09:29:23	34.45	34.50	34.50	+1.50	1	1186
09:29:23	34.45	34.50	34.50	+1.50	1	1185
09:29:21	34.45	34.50	34.45	+1.45	1	1184
09:28:57	34.45	34.50	34.45	+1.45	1	1183
09:28:42	34.40	34.50	34.50	+1.50	1	1182
09:28:36	34.45	34.50	34.45	+1.45	1	1181
09:28:35	34.45	34.50	34.45	+1.45	1	1180
09:28:31	34.40	34.50	34.50	+1.50	4	1179
09:28:17	34.45	34.50	34.45	+1.45	2	1175
09:28:17	34.50	34.55	34.50	+1.50	8	1173
09:28:17	34.50	34.55	34.50	+1.50	6	1165
09:28:05	34.55	34.65	34.50	+1.50	3	1159
09:28:05	34.55	34.65	34.55	+1.55	6	1156
09:27:54	34.60	34.75	34.60	+1.60	2	1150
09:27:54	34.65	34.75	34.65	+1.65	7	1148
09:27:49	34.65	34.75	34.75	+1.75	1	1141
09:27:42	34.65	34.70	34.75	+1.75	1	1140
09:27:42	34.65	34.70	34.70	+1.70	9	1139
09:27:37	34.65	34.70	34.70	+1.70	1	1130
09:27:29	34.70	34.75	34.70	+1.70	1	1129
09:27:20	34.70	34.75	34.70	+1.70	8	1128
09:27:20	34.70	34.75	34.70	+1.70	5	1120
09:27:20	34.75	34.80	34.75	+1.75	9	1115
09:27:19	34.75	34.80	34.80	+1.80	2	1106
09:27:15	34.75	34.80	34.80	+1.80	1	1104
09:27:13	34.70	34.80	34.80	+1.80	5	1103
09:27:13	34.70	34.80	34.80	+1.80	3	1098
09:27:12	34.70	34.80	34.80	+1.80	1	1095
09:27:10	34.70	34.80	34.70	+1.70	5	1094
09:27:05	34.65	34.70	34.70	+1.70	1	1089
09:27:05	34.65	34.70	34.70	+1.70	1	1088
09:27:04	34.65	34.70	34.75	+1.75	1	1087
09:27:04	34.65	34.70	34.70	+1.70	9	1086
09:27:02	34.65	34.70	34.70	+1.70	3	1077
09:27:01	34.65	34.70	34.70	+1.70	2	1074
09:26:59	34.65	34.70	34.70	+1.70	1	1072
09:26:41	34.55	34.65	34.65	+1.65	10	1071
09:26:41	34.55	34.65	34.65	+1.65	1	1061
09:26:39	34.50	34.60	34.60	+1.60	2	1060
09:26:39	34.50	34.60	34.60	+1.60	6	1058
09:26:39	34.50	34.60	34.60	+1.60	3	1052
09:26:39	34.50	34.60	34.60	+1.60	8	1049
09:26:39	34.50	34.60	34.60	+1.60	8	1041
09:26:39	34.50	34.60	34.60	+1.60	8	1033
09:26:39	34.50	34.60	34.60	+1.60	8	1025
09:26:39	34.50	34.60	34.60	+1.60	8	1017
09:26:39	34.50	34.60	34.60	+1.60	10	1009
09:26:27	34.50	34.60	34.60	+1.60	3	999
09:26:27	34.50	34.55	34.55	+1.55	7	996
09:26:18	34.50	34.55	34.55	+1.55	1	989
09:26:07	34.50	34.55	34.55	+1.55	1	988
09:25:58	34.50	34.55	34.55	+1.55	1	987
09:25:55	34.50	34.55	34.55	+1.55	2	986
09:25:53	34.50	34.55	34.50	+1.50	1	984
09:25:50	34.45	34.55	34.55	+1.55	3	983
09:25:43	34.40	34.55	34.55	+1.55	1	980
09:25:37	34.40	34.50	34.50	+1.50	4	979
09:25:35	34.40	34.50	34.50	+1.50	10	975
09:25:23	34.40	34.50	34.50	+1.50	7	965
09:25:23	34.40	34.45	34.45	+1.45	4	958
09:24:58	34.35	34.40	34.40	+1.40	4	954
09:24:56	34.35	34.40	34.40	+1.40	1	950
09:24:07	34.40	34.45	34.40	+1.40	2	949
09:23:32	34.40	34.45	34.40	+1.40	1	947
09:23:29	34.40	34.45	34.40	+1.40	1	946
09:23:29	34.25	34.40	34.40	+1.40	1	945
09:23:21	34.25	34.40	34.40	+1.40	2	944
09:23:15	34.30	34.40	34.30	+1.30	1	942
09:23:14	34.30	34.40	34.40	+1.40	2	941
09:22:36	34.30	34.45	34.20	+1.20	6	939
09:22:36	34.30	34.45	34.25	+1.25	2	933
09:22:36	34.30	34.45	34.30	+1.30	2	931
09:22:32	34.30	34.45	34.45	+1.45	2	929
09:22:29	34.30	34.45	34.45	+1.45	2	927
09:22:19	34.25	34.45	34.45	+1.45	3	925
09:22:09	34.30	34.45	34.45	+1.45	2	922
09:21:57	34.20	34.45	34.45	+1.45	2	920
09:21:48	34.20	34.40	34.40	+1.40	3	918
09:21:47	34.20	34.40	34.20	+1.20	5	915
09:21:43	34.20	34.40	34.20	+1.20	4	910
09:21:38	34.20	34.40	34.40	+1.40	2	906
09:21:23	34.40	34.45	34.40	+1.40	2	904
09:21:23	34.30	34.50	34.25	+1.25	5	902
09:21:23	34.30	34.50	34.30	+1.30	1	897
09:21:23	34.40	34.50	34.40	+1.40	3	896
09:21:23	34.45	34.50	34.45	+1.45	7	893
09:21:22	34.45	34.50	34.45	+1.45	1	886
09:20:54	34.45	34.50	34.45	+1.45	2	885
09:20:52	34.40	34.50	34.40	+1.40	1	883
09:20:52	34.40	34.50	34.40	+1.40	1	882
09:20:52	34.40	34.50	34.40	+1.40	5	881
09:20:44	34.40	34.50	34.55	+1.55	1	876
09:20:44	34.40	34.50	34.50	+1.50	5	875
09:20:42	34.40	34.50	34.50	+1.50	2	870
09:20:37	34.30	34.45	34.45	+1.45	7	868
09:20:37	34.30	34.45	34.45	+1.45	4	861
09:20:37	34.30	34.40	34.40	+1.40	3	857
09:20:37	34.30	34.35	34.40	+1.40	48	854
09:20:37	34.30	34.35	34.35	+1.35	2	806
09:20:36	34.30	34.40	34.40	+1.40	1	804
09:20:32	34.35	34.40	34.35	+1.35	1	803
09:20:32	34.35	34.40	34.35	+1.35	1	802
09:20:28	34.30	34.35	34.35	+1.35	6	801
09:20:27	34.30	34.35	34.35	+1.35	3	795
09:20:23	34.30	34.35	34.30	+1.30	1	792
09:20:20	34.30	34.35	34.35	+1.35	2	791
09:20:08	34.30	34.35	34.35	+1.35	1	789
09:20:01	34.30	34.35	34.35	+1.35	4	788
09:19:49	34.30	34.35	34.35	+1.35	12	784
09:19:36	34.20	34.35	34.35	+1.35	1	772
09:19:31	34.20	34.30	34.30	+1.30	6	771
09:19:25	34.20	34.35	34.35	+1.35	5	765
09:19:21	34.20	34.35	34.35	+1.35	1	760
09:19:04	34.20	34.30	34.30	+1.30	6	759
09:19:04	34.20	34.30	34.30	+1.30	1	753
09:19:04	34.20	34.30	34.30	+1.30	4	752
09:19:04	34.20	34.30	34.30	+1.30	1	748
09:19:03	34.20	34.30	34.30	+1.30	1	747
09:18:59	34.15	34.30	34.30	+1.30	1	746
09:18:34	34.15	34.30	34.30	+1.30	1	745
09:18:31	34.15	34.30	34.30	+1.30	1	744
09:18:28	34.15	34.30	34.30	+1.30	1	743
09:18:28	34.15	34.30	34.30	+1.30	3	742
09:18:26	34.15	34.30	34.15	+1.15	1	739
09:18:15	34.15	34.30	34.30	+1.30	1	738
09:18:11	34.15	34.30	34.30	+1.30	1	737
09:17:56	34.15	34.30	34.15	+1.15	1	736
09:17:48	34.15	34.30	34.15	+1.15	1	735
09:17:43	34.25	34.30	34.25	+1.25	2	734
09:17:43	34.25	34.30	34.25	+1.25	1	732
09:17:38	34.25	34.30	34.25	+1.25	8	731
09:17:38	34.25	34.30	34.25	+1.25	6	723
09:17:32	34.25	34.30	34.35	+1.35	1	717
09:17:32	34.25	34.30	34.30	+1.30	2	716
09:17:27	34.25	34.30	34.30	+1.30	1	714
09:17:27	34.25	34.30	34.30	+1.30	1	713
09:17:25	34.25	34.30	34.30	+1.30	1	712
09:17:24	34.25	34.30	34.30	+1.30	2	711
09:17:23	34.25	34.30	34.30	+1.30	1	709
09:17:20	34.25	34.30	34.30	+1.30	8	708
09:17:19	34.25	34.30	34.30	+1.30	1	700
09:17:18	34.25	34.30	34.30	+1.30	1	699
09:17:18	34.25	34.30	34.30	+1.30	1	698
09:17:17	34.25	34.30	34.30	+1.30	2	697
09:17:15	34.25	34.30	34.30	+1.30	3	695
09:17:13	34.25	34.30	34.30	+1.30	3	692
09:17:08	34.25	34.30	34.25	+1.25	3	689
09:17:03	34.20	34.25	34.25	+1.25	1	686
09:17:02	34.20	34.25	34.25	+1.25	8	685
09:17:01	34.20	34.25	34.20	+1.20	2	677
09:16:52	34.20	34.25	34.25	+1.25	1	675
09:16:52	34.20	34.25	34.25	+1.25	4	674
09:16:49	34.15	34.20	34.20	+1.20	23	670
09:16:40	34.10	34.15	34.15	+1.15	1	647
09:16:35	34.15	34.20	34.15	+1.15	2	646
09:16:32	34.10	34.15	34.15	+1.15	1	644
09:16:32	34.10	34.15	34.15	+1.15	2	643
09:16:32	34.10	34.15	34.15	+1.15	12	641
09:16:31	34.10	34.15	34.15	+1.15	1	629
09:16:31	34.10	34.15	34.15	+1.15	4	628
09:16:31	34.10	34.15	34.15	+1.15	2	624
09:16:31	34.10	34.15	34.15	+1.15	1	622
09:16:31	34.10	34.15	34.15	+1.15	3	621
09:16:19	34.05	34.10	34.10	+1.10	2	618
09:16:18	34.00	34.10	34.10	+1.10	1	616
09:16:12	34.00	34.10	34.10	+1.10	1	615
09:16:10	34.05	34.10	34.05	+1.05	2	614
09:16:01	34.05	34.10	34.05	+1.05	3	612
09:15:56	34.05	34.15	34.15	+1.15	3	609
09:15:50	34.00	34.15	34.15	+1.15	1	606
09:15:50	34.05	34.15	34.05	+1.05	2	605
09:15:50	34.05	34.15	34.05	+1.05	8	603
09:15:08	34.20	34.25	34.00	+1.00	2	595
09:15:08	34.20	34.25	34.05	+1.05	1	593
09:15:08	34.20	34.25	34.15	+1.15	6	592
09:15:08	34.20	34.25	34.20	+1.20	5	586
09:15:05	34.15	34.20	34.20	+1.20	2	581
09:15:05	34.15	34.20	34.20	+1.20	2	579
09:15:05	34.15	34.20	34.20	+1.20	2	577
09:15:00	34.15	34.20	34.20	+1.20	1	575
09:14:59	34.15	34.20	34.20	+1.20	1	574
09:14:58	34.15	34.20	34.20	+1.20	1	573
09:14:54	34.00	34.20	34.20	+1.20	3	572
09:14:53	34.00	34.20	34.20	+1.20	1	569
09:14:52	34.00	34.20	34.20	+1.20	1	568
09:14:49	33.95	34.10	34.15	+1.15	1	567
09:14:49	33.95	34.10	34.10	+1.10	1	566
09:14:49	33.95	34.10	34.10	+1.10	1	565
09:14:47	33.95	34.00	34.00	+1.00	29	564
09:14:46	33.85	34.00	34.00	+1.00	1	535
09:14:39	33.80	33.95	33.95	+0.95	4	534
09:14:39	33.80	33.95	33.95	+0.95	8	530
09:14:39	33.80	33.95	33.95	+0.95	8	522
09:14:39	33.80	33.95	33.95	+0.95	8	514
09:14:39	33.80	33.95	33.95	+0.95	4	506
09:14:39	33.80	33.95	33.95	+0.95	8	502
09:14:39	33.80	33.90	33.90	+0.90	8	494
09:14:38	33.80	33.85	33.85	+0.85	3	486
09:14:35	33.70	33.80	33.80	+0.80	2	483
09:14:35	33.70	33.80	33.80	+0.80	1	481
09:14:34	33.70	33.80	33.80	+0.80	1	480
09:14:14	33.80	33.85	33.80	+0.80	5	479
09:13:45	33.80	33.85	33.85	+0.85	2	474
09:13:41	33.80	33.85	33.85	+0.85	1	472
09:13:30	33.70	33.80	33.80	+0.80	1	471
09:13:21	33.70	33.75	33.80	+0.80	2	470
09:13:21	33.70	33.75	33.75	+0.75	1	468
09:13:18	33.75	33.80	33.75	+0.75	4	467
09:13:17	33.75	33.80	33.80	+0.80	4	463
09:12:56	33.70	33.75	33.75	+0.75	5	459
09:12:56	33.70	33.75	33.75	+0.75	5	454
09:12:19	33.65	33.70	33.70	+0.70	5	449
09:12:17	33.65	33.70	33.65	+0.65	5	444
09:11:49	33.65	33.70	33.65	+0.65	1	439
09:11:33	33.60	33.65	33.65	+0.65	5	438
09:11:33	33.55	33.60	33.60	+0.60	2	433
09:11:32	33.60	33.65	33.60	+0.60	1	431
09:11:30	33.60	33.65	33.65	+0.65	1	430
09:11:20	33.55	33.60	33.60	+0.60	1	429
09:11:20	33.55	33.65	33.65	+0.65	1	428
09:10:53	33.60	33.70	33.60	+0.60	1	427
09:10:41	33.60	33.70	33.60	+0.60	3	426
09:10:39	33.65	33.75	33.65	+0.65	3	423
09:10:39	33.65	33.75	33.75	+0.75	1	420
09:10:36	33.70	33.80	33.70	+0.70	4	419
09:10:35	33.75	33.80	33.75	+0.75	3	415
09:10:28	33.75	33.80	33.75	+0.75	4	412
09:10:28	33.65	33.75	33.75	+0.75	2	408
09:10:22	33.75	33.80	33.75	+0.75	1	406
09:10:18	33.65	33.80	33.80	+0.80	1	405
09:10:18	33.65	33.70	33.80	+0.80	1	404
09:10:18	33.65	33.70	33.75	+0.75	1	403
09:10:18	33.65	33.70	33.70	+0.70	2	402
09:10:12	33.60	33.65	33.65	+0.65	3	400
09:10:12	33.60	33.65	33.65	+0.65	19	397
09:10:12	33.60	33.65	33.65	+0.65	3	378
09:10:07	33.55	33.60	33.60	+0.60	8	375
09:10:07	33.55	33.60	33.60	+0.60	1	367
09:10:07	33.55	33.60	33.60	+0.60	8	366
09:10:07	33.55	33.60	33.60	+0.60	8	358
09:10:07	33.55	33.60	33.60	+0.60	7	350
09:10:07	33.55	33.60	33.60	+0.60	4	343
09:09:49	33.50	33.55	33.55	+0.55	9	339
09:09:49	33.50	33.55	33.55	+0.55	1	330
09:09:16	33.45	33.55	33.55	+0.55	2	329
09:08:27	33.45	33.55	33.55	+0.55	2	327
09:08:17	33.55	33.60	33.55	+0.55	3	325
09:08:10	33.45	33.55	33.55	+0.55	2	322
09:08:10	33.45	33.55	33.55	+0.55	4	320
09:08:10	33.45	33.55	33.55	+0.55	4	316
09:08:10	33.45	33.55	33.55	+0.55	8	312
09:08:10	33.45	33.55	33.55	+0.55	3	304
09:08:10	33.40	33.50	33.50	+0.50	7	301
09:08:03	33.40	33.45	33.45	+0.45	2	294
09:07:39	33.40	33.45	33.45	+0.45	1	292
09:07:31	33.40	33.45	33.45	+0.45	2	291
09:06:50	33.40	33.55	33.40	+0.40	2	289
09:06:50	33.45	33.55	33.45	+0.45	8	287
09:06:50	33.45	33.55	33.45	+0.45	5	279
09:06:50	33.45	33.55	33.45	+0.45	8	274
09:06:50	33.45	33.55	33.45	+0.45	3	266
09:06:43	33.50	33.55	33.50	+0.50	1	263
09:06:31	33.50	33.55	33.55	+0.55	1	262
09:06:29	33.45	33.50	33.50	+0.50	11	261
09:06:29	33.45	33.50	33.50	+0.50	8	250
09:06:26	33.45	33.50	33.50	+0.50	1	242
09:06:03	33.45	33.55	33.55	+0.55	3	241
09:06:03	33.45	33.50	33.50	+0.50	1	238
09:06:03	33.45	33.50	33.50	+0.50	4	237
09:06:03	33.45	33.50	33.50	+0.50	2	233
09:06:03	33.45	33.50	33.50	+0.50	16	231
09:06:03	33.45	33.50	33.50	+0.50	2	215
09:05:32	33.45	33.50	33.45	+0.45	5	213
09:05:18	33.40	33.45	33.45	+0.45	1	208
09:05:14	33.40	33.45	33.45	+0.45	1	207
09:05:05	33.40	33.45	33.45	+0.45	1	206
09:04:59	33.40	33.45	33.45	+0.45	1	205
09:04:48	33.40	33.50	33.50	+0.50	4	204
09:04:35	33.40	33.50	33.50	+0.50	1	200
09:04:32	33.40	33.45	33.45	+0.45	1	199
09:04:32	33.40	33.45	33.45	+0.45	1	198
09:04:25	33.40	33.50	33.40	+0.40	1	197
09:04:23	33.40	33.45	33.45	+0.45	3	196
09:04:10	33.35	33.40	33.40	+0.40	1	193
09:04:01	33.35	33.45	33.45	+0.45	4	192
09:03:51	33.35	33.40	33.40	+0.40	1	188
09:03:47	33.35	33.40	33.45	+0.45	2	187
09:03:47	33.35	33.40	33.40	+0.40	1	185
09:03:29	33.35	33.40	33.35	+0.35	2	184
09:03:18	33.40	33.45	33.40	+0.40	1	182
09:03:17	33.40	33.45	33.40	+0.40	1	181
09:03:12	33.45	33.50	33.45	+0.45	1	180
09:03:08	33.45	33.50	33.45	+0.45	1	179
09:03:01	33.45	33.50	33.45	+0.45	1	178
09:02:50	33.45	33.50	33.50	+0.50	6	177
09:02:47	33.45	33.50	33.50	+0.50	1	171
09:02:38	33.45	33.50	33.50	+0.50	2	170
09:02:36	33.45	33.50	33.45	+0.45	1	168
09:02:34	33.35	33.45	33.45	+0.45	3	167
09:02:33	33.40	33.45	33.40	+0.40	3	164
09:02:24	33.40	33.50	33.40	+0.40	6	161
09:02:24	33.45	33.50	33.45	+0.45	1	155
09:02:24	33.45	33.50	33.45	+0.45	2	154
09:02:21	33.45	33.50	33.45	+0.45	1	152
09:02:19	33.45	33.50	33.45	+0.45	1	151
09:02:19	33.45	33.50	33.45	+0.45	2	150
09:02:17	33.45	33.50	33.45	+0.45	3	148
09:02:13	33.40	33.45	33.45	+0.45	7	145
09:02:13	33.35	33.40	33.40	+0.40	7	138
09:02:09	33.35	33.40	33.40	+0.40	1	131
09:02:07	33.30	33.40	33.40	+0.40	2	130
09:02:05	33.30	33.35	33.35	+0.35	2	128
09:01:46	33.25	33.30	33.30	+0.30	6	126
09:01:37	33.20	33.25	33.25	+0.25	1	120
09:01:36	33.20	33.25	33.20	+0.20	1	119
09:01:33	33.20	33.25	33.25	+0.25	2	118
09:01:25	33.15	33.20	33.20	+0.20	1	116
09:01:16	33.10	33.15	33.15	+0.15	2	115
09:01:14	33.00	33.20	33.20	+0.20	2	113
09:01:12	32.95	33.15	33.15	+0.15	1	111
09:01:12	32.95	33.15	33.15	+0.15	1	110
09:01:04	32.95	33.10	33.10	+0.10	1	109
09:01:03	32.90	33.05	33.05	+0.05	2	108
09:01:02	32.80	33.00	33.00	0	23	106
09:01:02	32.75	32.95	32.95	-0.05	2	83
09:01:02	32.70	32.90	32.90	-0.10	4	81
09:01:02	32.70	32.85	32.85	-0.15	2	77
09:01:01	32.70	32.80	32.80	-0.20	2	75
09:01:01	32.70	32.80	32.80	-0.20	1	73
09:00:57	32.65	32.75	32.75	-0.25	1	72
09:00:53	32.65	32.70	32.70	-0.30	3	71
09:00:42	32.60	32.70	32.70	-0.30	1	68
09:00:18	--	--	32.55	-0.45	67	67

　

其他人也逛...

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

青森農協青連希望蘋果汁 (1Lx6入)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

DJI AVATA 2 暢飛套裝(三電池版)

米家無線吸塵器 mini

MyCard 3290點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

AirPods 3 with Lightning Charging Case

張國華遭控涉內線交易金管會：...

基本生活費免稅伙食費調升綜所...

我的自選股

即時重大訊息

‧AI火熱拉抬出口台經院上修今年...
‧台積電ADR25日上漲3.61美元漲幅...
‧金管會首季開罰6578萬元年增逾2...

加密貨幣

比特幣BTC	64635.49	358.59	0.56%
以太幣ETH	3166.02	26.21	0.83%
瑞波幣XRP	0.529085	0.00	0.32%
比特幣現金BCH	479.13	0.11	0.02%
萊特幣LTC	84.06	0.90	1.08%
卡達幣ADA	0.472503	0.00	-0.51%
波場幣TRX	0.117145	0.00	3.46%
恆星幣XLM	0.114183	0.00	-0.25%

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。