最新塑化重挫電子翻黑台股跌逾260點測試14100點支撐熱門【店頭盤後】跌5.4點

更新報價

大成鋼 (2027) 鋼鐵工業上市大成鋼集團

33.20 ▼-1.10 -3.21% 2.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	7,752	33.20	1	33.25	51	34.00	34.20	33.10	34.30

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	33.20	33.25	33.20	-1.10	12	7752
13:30:00	33.20	33.25	33.20	-1.10	464	7740
13:24:49	33.15	33.20	33.15	-1.15	5	7276
13:24:44	33.15	33.20	33.15	-1.15	1	7271
13:24:28	33.15	33.20	33.15	-1.15	2	7270
13:24:23	33.15	33.20	33.15	-1.15	2	7268
13:24:22	33.15	33.20	33.15	-1.15	2	7266
13:23:59	33.15	33.20	33.15	-1.15	1	7264
13:23:59	33.15	33.20	33.20	-1.10	1	7263
13:23:56	33.15	33.20	33.20	-1.10	1	7262
13:23:48	33.15	33.20	33.20	-1.10	1	7261
13:23:44	33.15	33.20	33.20	-1.10	1	7260
13:23:41	33.15	33.20	33.20	-1.10	2	7259
13:23:41	33.15	33.20	33.20	-1.10	1	7257
13:23:34	33.15	33.20	33.20	-1.10	3	7256
13:23:33	33.15	33.20	33.15	-1.15	1	7253
13:23:31	33.15	33.20	33.15	-1.15	1	7252
13:23:28	33.15	33.20	33.20	-1.10	1	7251
13:23:28	33.15	33.20	33.15	-1.15	2	7250
13:23:28	33.15	33.20	33.15	-1.15	17	7248
13:23:27	33.15	33.20	33.15	-1.15	1	7231
13:23:24	33.15	33.20	33.15	-1.15	2	7230
13:23:20	33.15	33.20	33.15	-1.15	1	7228
13:23:19	33.15	33.20	33.20	-1.10	1	7227
13:23:12	33.15	33.20	33.15	-1.15	1	7226
13:23:12	33.15	33.20	33.15	-1.15	1	7225
13:23:11	33.15	33.20	33.15	-1.15	1	7224
13:23:10	33.15	33.20	33.20	-1.10	1	7223
13:23:05	33.15	33.20	33.15	-1.15	2	7222
13:22:51	33.15	33.20	33.15	-1.15	2	7220
13:22:50	33.15	33.20	33.20	-1.10	5	7218
13:22:32	33.15	33.20	33.15	-1.15	2	7213
13:22:31	33.15	33.20	33.15	-1.15	5	7211
13:22:28	33.15	33.20	33.15	-1.15	5	7206
13:22:28	33.15	33.20	33.15	-1.15	2	7201
13:22:28	33.15	33.20	33.15	-1.15	10	7199
13:22:23	33.15	33.20	33.15	-1.15	1	7189
13:22:10	33.15	33.20	33.20	-1.10	4	7188
13:22:10	33.15	33.20	33.15	-1.15	1	7184
13:22:05	33.15	33.20	33.15	-1.15	2	7183
13:22:00	33.15	33.20	33.15	-1.15	1	7181
13:21:50	33.15	33.20	33.20	-1.10	1	7180
13:21:47	33.15	33.20	33.20	-1.10	1	7179
13:21:16	33.15	33.20	33.20	-1.10	2	7178
13:21:12	33.15	33.20	33.20	-1.10	1	7176
13:21:09	33.15	33.20	33.15	-1.15	15	7175
13:21:07	33.15	33.20	33.20	-1.10	1	7160
13:20:52	33.15	33.20	33.20	-1.10	1	7159
13:20:46	33.15	33.20	33.15	-1.15	1	7158
13:20:44	33.15	33.20	33.15	-1.15	1	7157
13:20:38	33.15	33.20	33.20	-1.10	1	7156
13:20:37	33.15	33.20	33.20	-1.10	3	7155
13:20:18	33.15	33.20	33.15	-1.15	1	7152
13:20:10	33.15	33.20	33.20	-1.10	1	7151
13:19:55	33.15	33.20	33.20	-1.10	10	7150
13:19:53	33.15	33.20	33.15	-1.15	3	7140
13:19:53	33.15	33.20	33.15	-1.15	1	7137
13:19:35	33.15	33.20	33.15	-1.15	3	7136
13:19:10	33.10	33.15	33.15	-1.15	5	7133
13:19:09	33.10	33.15	33.10	-1.20	1	7128
13:19:08	33.10	33.15	33.15	-1.15	1	7127
13:19:02	33.10	33.15	33.15	-1.15	5	7126
13:18:51	33.15	33.20	33.15	-1.15	2	7121
13:18:41	33.15	33.20	33.15	-1.15	5	7119
13:18:33	33.15	33.20	33.20	-1.10	3	7114
13:18:28	33.15	33.20	33.15	-1.15	20	7111
13:18:27	33.15	33.20	33.15	-1.15	1	7091
13:18:22	33.15	33.20	33.15	-1.15	1	7090
13:18:17	33.15	33.20	33.15	-1.15	5	7089
13:18:11	33.15	33.20	33.15	-1.15	3	7084
13:18:09	33.15	33.20	33.15	-1.15	10	7081
13:17:59	33.15	33.20	33.20	-1.10	1	7071
13:17:58	33.15	33.20	33.15	-1.15	2	7070
13:17:40	33.15	33.20	33.20	-1.10	2	7068
13:17:38	33.15	33.20	33.20	-1.10	1	7066
13:17:34	33.15	33.20	33.20	-1.10	1	7065
13:17:33	33.15	33.20	33.15	-1.15	1	7064
13:17:32	33.15	33.20	33.20	-1.10	1	7063
13:17:20	33.15	33.20	33.20	-1.10	1	7062
13:17:05	33.15	33.20	33.20	-1.10	1	7061
13:17:05	33.15	33.20	33.20	-1.10	1	7060
13:17:00	33.15	33.20	33.20	-1.10	2	7059
13:16:56	33.15	33.20	33.15	-1.15	1	7057
13:16:47	33.15	33.20	33.20	-1.10	1	7056
13:16:39	33.15	33.20	33.15	-1.15	2	7055
13:16:37	33.15	33.20	33.20	-1.10	1	7053
13:16:32	33.15	33.20	33.20	-1.10	3	7052
13:16:30	33.15	33.20	33.15	-1.15	1	7049
13:16:29	33.15	33.20	33.15	-1.15	3	7048
13:16:25	33.15	33.20	33.15	-1.15	1	7045
13:16:04	33.15	33.20	33.20	-1.10	5	7044
13:16:00	33.15	33.20	33.20	-1.10	1	7039
13:15:56	33.15	33.20	33.15	-1.15	1	7038
13:15:46	33.15	33.20	33.20	-1.10	1	7037
13:15:26	33.15	33.20	33.20	-1.10	1	7036
13:15:16	33.15	33.20	33.20	-1.10	1	7035
13:15:12	33.15	33.20	33.20	-1.10	1	7034
13:14:35	33.15	33.20	33.20	-1.10	1	7033
13:14:27	33.15	33.20	33.15	-1.15	15	7032
13:14:20	33.15	33.20	33.20	-1.10	6	7017
13:14:20	33.15	33.20	33.20	-1.10	10	7011
13:14:19	33.15	33.20	33.15	-1.15	1	7001
13:14:12	33.15	33.20	33.20	-1.10	1	7000
13:14:10	33.15	33.20	33.20	-1.10	1	6999
13:14:02	33.15	33.20	33.20	-1.10	1	6998
13:13:53	33.15	33.20	33.20	-1.10	2	6997
13:13:51	33.15	33.20	33.20	-1.10	1	6995
13:13:18	33.15	33.20	33.20	-1.10	1	6994
13:12:57	33.15	33.20	33.15	-1.15	2	6993
13:12:53	33.15	33.20	33.15	-1.15	1	6991
13:12:53	33.15	33.20	33.20	-1.10	4	6990
13:12:43	33.15	33.25	33.15	-1.15	1	6986
13:12:36	33.20	33.25	33.15	-1.15	22	6985
13:12:36	33.20	33.25	33.20	-1.10	28	6963
13:12:34	33.20	33.25	33.20	-1.10	2	6935
13:12:31	33.20	33.25	33.25	-1.05	1	6933
13:12:25	33.20	33.25	33.25	-1.05	5	6932
13:12:08	33.20	33.25	33.25	-1.05	1	6927
13:11:57	33.20	33.25	33.25	-1.05	1	6926
13:11:49	33.20	33.25	33.25	-1.05	1	6925
13:11:34	33.20	33.25	33.25	-1.05	1	6924
13:11:24	33.20	33.25	33.25	-1.05	1	6923
13:11:16	33.20	33.25	33.25	-1.05	1	6922
13:11:12	33.20	33.25	33.20	-1.10	1	6921
13:11:10	33.20	33.25	33.25	-1.05	1	6920
13:11:06	33.20	33.25	33.20	-1.10	1	6919
13:10:50	33.20	33.25	33.25	-1.05	1	6918
13:10:20	33.20	33.25	33.25	-1.05	2	6917
13:09:52	33.20	33.25	33.20	-1.10	15	6915
13:09:29	33.20	33.25	33.20	-1.10	1	6900
13:09:03	33.20	33.25	33.20	-1.10	1	6899
13:08:46	33.15	33.20	33.20	-1.10	22	6898
13:08:46	33.15	33.20	33.20	-1.10	1	6876
13:08:46	33.15	33.20	33.20	-1.10	8	6875
13:08:46	33.15	33.20	33.20	-1.10	8	6867
13:08:46	33.15	33.20	33.20	-1.10	28	6859
13:08:31	33.15	33.20	33.20	-1.10	1	6831
13:08:30	33.15	33.20	33.15	-1.15	2	6830
13:08:28	33.15	33.20	33.15	-1.15	1	6828
13:08:11	33.15	33.20	33.15	-1.15	1	6827
13:08:04	33.15	33.20	33.20	-1.10	1	6826
13:08:04	33.15	33.20	33.15	-1.15	2	6825
13:08:02	33.15	33.20	33.15	-1.15	7	6823
13:07:58	33.15	33.20	33.15	-1.15	3	6816
13:07:56	33.15	33.20	33.15	-1.15	24	6813
13:07:56	33.15	33.20	33.15	-1.15	2	6789
13:07:52	33.15	33.20	33.15	-1.15	1	6787
13:07:52	33.15	33.20	33.15	-1.15	1	6786
13:07:00	33.15	33.20	33.15	-1.15	1	6785
13:07:00	33.15	33.20	33.15	-1.15	1	6784
13:06:55	33.15	33.20	33.15	-1.15	1	6783
13:06:55	33.15	33.20	33.15	-1.15	2	6782
13:06:50	33.15	33.20	33.15	-1.15	2	6780
13:06:18	33.15	33.20	33.20	-1.10	1	6778
13:06:16	33.15	33.20	33.15	-1.15	1	6777
13:06:00	33.15	33.20	33.20	-1.10	3	6776
13:05:52	33.15	33.20	33.15	-1.15	1	6773
13:05:48	33.15	33.20	33.15	-1.15	1	6772
13:05:41	33.15	33.20	33.15	-1.15	10	6771
13:05:23	33.15	33.20	33.20	-1.10	1	6761
13:05:22	33.15	33.20	33.15	-1.15	1	6760
13:05:18	33.15	33.20	33.15	-1.15	3	6759
13:05:07	33.15	33.20	33.15	-1.15	1	6756
13:05:03	33.15	33.20	33.15	-1.15	1	6755
13:05:01	33.15	33.20	33.15	-1.15	2	6754
13:04:58	33.15	33.20	33.15	-1.15	2	6752
13:04:55	33.15	33.20	33.15	-1.15	2	6750
13:04:40	33.15	33.20	33.15	-1.15	24	6748
13:04:40	33.15	33.20	33.15	-1.15	13	6724
13:04:40	33.15	33.20	33.15	-1.15	5	6711
13:04:40	33.15	33.20	33.15	-1.15	24	6706
13:04:39	33.15	33.20	33.15	-1.15	1	6682
13:04:38	33.15	33.20	33.15	-1.15	5	6681
13:04:12	33.20	33.25	33.20	-1.10	1	6676
13:04:07	33.15	33.20	33.20	-1.10	1	6675
13:03:49	33.20	33.25	33.20	-1.10	2	6674
13:03:26	33.20	33.25	33.20	-1.10	1	6672
13:03:15	33.15	33.25	33.15	-1.15	1	6671
13:03:03	33.15	33.25	33.15	-1.15	2	6670
13:03:03	33.15	33.25	33.15	-1.15	1	6668
13:03:00	33.15	33.20	33.25	-1.05	10	6667
13:03:00	33.15	33.20	33.20	-1.10	1	6657
13:02:59	33.20	33.25	33.20	-1.10	12	6656
13:02:51	33.20	33.25	33.20	-1.10	16	6644
13:02:43	33.20	33.25	33.25	-1.05	1	6628
13:02:43	33.20	33.25	33.25	-1.05	1	6627
13:02:37	33.20	33.25	33.20	-1.10	1	6626
13:00:21	33.15	33.20	33.20	-1.10	26	6625
13:00:15	33.15	33.20	33.20	-1.10	1	6599
13:00:15	33.15	33.20	33.15	-1.15	3	6598
12:59:50	33.15	33.20	33.20	-1.10	1	6595
12:59:49	33.15	33.20	33.15	-1.15	1	6594
12:59:37	33.15	33.20	33.20	-1.10	1	6593
12:59:24	33.15	33.20	33.20	-1.10	1	6592
12:59:23	33.15	33.20	33.20	-1.10	1	6591
12:59:18	33.15	33.20	33.15	-1.15	1	6590
12:59:10	33.15	33.20	33.15	-1.15	15	6589
12:58:59	33.20	33.25	33.20	-1.10	24	6574
12:58:27	33.20	33.25	33.20	-1.10	1	6550
12:58:14	33.15	33.20	33.20	-1.10	29	6549
12:58:12	33.15	33.20	33.15	-1.15	1	6520
12:57:38	33.20	33.25	33.20	-1.10	9	6519
12:57:37	33.20	33.25	33.20	-1.10	2	6510
12:57:22	33.20	33.25	33.20	-1.10	4	6508
12:57:18	33.20	33.25	33.20	-1.10	1	6504
12:57:05	33.20	33.25	33.20	-1.10	3	6503
12:57:01	33.20	33.25	33.20	-1.10	1	6500
12:56:49	33.20	33.25	33.20	-1.10	1	6499
12:56:36	33.20	33.25	33.20	-1.10	1	6498
12:56:33	33.20	33.30	33.20	-1.10	10	6497
12:56:27	33.20	33.25	33.25	-1.05	7	6487
12:55:58	33.15	33.20	33.20	-1.10	5	6480
12:55:57	33.15	33.20	33.20	-1.10	10	6475
12:55:57	33.15	33.20	33.20	-1.10	1	6465
12:55:52	33.15	33.20	33.20	-1.10	1	6464
12:55:48	33.15	33.20	33.20	-1.10	1	6463
12:55:44	33.15	33.20	33.20	-1.10	1	6462
12:55:43	33.15	33.20	33.20	-1.10	1	6461
12:55:20	33.15	33.20	33.15	-1.15	5	6460
12:55:17	33.15	33.20	33.15	-1.15	1	6455
12:55:10	33.15	33.20	33.20	-1.10	1	6454
12:55:10	33.15	33.20	33.20	-1.10	1	6453
12:55:09	33.15	33.20	33.20	-1.10	2	6452
12:55:09	33.15	33.20	33.20	-1.10	1	6450
12:54:59	33.15	33.20	33.15	-1.15	1	6449
12:54:58	33.15	33.20	33.20	-1.10	1	6448
12:54:57	33.20	33.25	33.20	-1.10	185	6447
12:54:51	33.20	33.25	33.25	-1.05	1	6262
12:54:41	33.25	33.30	33.25	-1.05	3	6261
12:54:40	33.25	33.30	33.25	-1.05	1	6258
12:54:34	33.25	33.30	33.25	-1.05	4	6257
12:54:29	33.20	33.25	33.25	-1.05	1	6253
12:54:14	33.25	33.30	33.25	-1.05	5	6252
12:54:09	33.25	33.30	33.25	-1.05	1	6247
12:53:57	33.25	33.30	33.25	-1.05	3	6246
12:53:52	33.25	33.30	33.25	-1.05	5	6243
12:53:23	33.25	33.30	33.25	-1.05	1	6238
12:52:50	33.20	33.25	33.25	-1.05	2	6237
12:52:45	33.20	33.25	33.20	-1.10	2	6235
12:52:38	33.20	33.30	33.20	-1.10	1	6233
12:52:20	33.20	33.30	33.20	-1.10	2	6232
12:52:03	33.20	33.30	33.20	-1.10	1	6230
12:51:57	33.20	33.30	33.20	-1.10	1	6229
12:51:53	33.20	33.25	33.25	-1.05	1	6228
12:51:46	33.20	33.30	33.20	-1.10	1	6227
12:51:46	33.25	33.30	33.25	-1.05	147	6226
12:51:40	33.30	33.35	33.30	-1.00	8	6079
12:50:58	33.30	33.35	33.30	-1.00	1	6071
12:50:43	33.30	33.35	33.30	-1.00	5	6070
12:50:41	33.30	33.35	33.30	-1.00	11	6065
12:50:37	33.30	33.35	33.30	-1.00	2	6054
12:50:32	33.30	33.35	33.30	-1.00	1	6052
12:50:28	33.30	33.35	33.30	-1.00	8	6051
12:50:24	33.30	33.35	33.30	-1.00	2	6043
12:50:09	33.25	33.35	33.25	-1.05	1	6041
12:50:00	33.30	33.35	33.30	-1.00	1	6040
12:49:59	33.30	33.35	33.30	-1.00	1	6039
12:49:59	33.30	33.35	33.30	-1.00	8	6038
12:49:14	33.25	33.30	33.30	-1.00	9	6030
12:48:45	33.25	33.30	33.30	-1.00	10	6021
12:48:33	33.25	33.30	33.30	-1.00	10	6011
12:48:32	33.25	33.30	33.25	-1.05	1	6001
12:48:27	33.25	33.30	33.30	-1.00	1	6000
12:48:11	33.25	33.30	33.30	-1.00	1	5999
12:47:54	33.25	33.30	33.25	-1.05	2	5998
12:47:45	33.25	33.30	33.30	-1.00	1	5996
12:47:43	33.25	33.30	33.30	-1.00	1	5995
12:47:42	33.25	33.30	33.25	-1.05	4	5994
12:47:41	33.25	33.30	33.25	-1.05	28	5990
12:47:41	33.30	33.35	33.30	-1.00	55	5962
12:47:37	33.30	33.35	33.30	-1.00	1	5907
12:47:36	33.30	33.35	33.30	-1.00	1	5906
12:47:36	33.30	33.35	33.35	-0.95	5	5905
12:47:33	33.30	33.35	33.30	-1.00	10	5900
12:47:33	33.30	33.35	33.30	-1.00	10	5890
12:47:33	33.30	33.35	33.30	-1.00	4	5880
12:47:33	33.30	33.35	33.30	-1.00	10	5876
12:47:33	33.30	33.35	33.30	-1.00	10	5866
12:47:33	33.30	33.35	33.30	-1.00	16	5856
12:47:33	33.30	33.35	33.30	-1.00	10	5840
12:47:33	33.30	33.35	33.30	-1.00	28	5830
12:47:33	33.30	33.35	33.30	-1.00	28	5802
12:47:30	33.30	33.35	33.30	-1.00	1	5774
12:47:12	33.30	33.35	33.35	-0.95	10	5773
12:47:00	33.30	33.35	33.30	-1.00	1	5763
12:46:56	33.30	33.35	33.30	-1.00	1	5762
12:46:54	33.30	33.35	33.30	-1.00	2	5761
12:46:49	33.30	33.35	33.30	-1.00	1	5759
12:46:38	33.30	33.35	33.30	-1.00	2	5758
12:46:24	33.30	33.35	33.35	-0.95	5	5756
12:46:17	33.30	33.35	33.30	-1.00	1	5751
12:45:56	33.30	33.35	33.35	-0.95	1	5750
12:45:48	33.30	33.35	33.30	-1.00	1	5749
12:45:45	33.30	33.35	33.30	-1.00	1	5748
12:45:19	33.30	33.35	33.30	-1.00	1	5747
12:45:17	33.30	33.35	33.30	-1.00	1	5746
12:44:56	33.30	33.35	33.30	-1.00	2	5745
12:44:37	33.30	33.35	33.35	-0.95	1	5743
12:44:10	33.30	33.35	33.30	-1.00	1	5742
12:44:06	33.30	33.35	33.30	-1.00	1	5741
12:43:58	33.30	33.35	33.35	-0.95	1	5740
12:43:42	33.30	33.35	33.30	-1.00	1	5739
12:43:23	33.30	33.35	33.35	-0.95	4	5738
12:43:12	33.30	33.35	33.30	-1.00	1	5734
12:43:02	33.30	33.35	33.30	-1.00	2	5733
12:42:06	33.30	33.35	33.30	-1.00	1	5731
12:41:50	33.30	33.35	33.35	-0.95	3	5730
12:41:14	33.30	33.35	33.35	-0.95	1	5727
12:40:52	33.30	33.35	33.35	-0.95	2	5726
12:40:33	33.30	33.35	33.35	-0.95	1	5724
12:40:29	33.30	33.35	33.30	-1.00	1	5723
12:39:53	33.30	33.35	33.35	-0.95	5	5722
12:39:31	33.30	33.35	33.30	-1.00	2	5717
12:38:52	33.30	33.35	33.30	-1.00	1	5715
12:38:12	33.30	33.35	33.30	-1.00	1	5714
12:37:49	33.30	33.35	33.30	-1.00	2	5713
12:37:43	33.30	33.35	33.30	-1.00	20	5711
12:37:40	33.30	33.35	33.30	-1.00	3	5691
12:37:16	33.30	33.35	33.30	-1.00	1	5688
12:37:12	33.30	33.35	33.30	-1.00	1	5687
12:36:55	33.30	33.35	33.30	-1.00	8	5686
12:35:51	33.30	33.35	33.30	-1.00	1	5678
12:35:39	33.30	33.35	33.30	-1.00	1	5677
12:35:37	33.30	33.35	33.35	-0.95	2	5676
12:35:07	33.30	33.35	33.30	-1.00	1	5674
12:35:03	33.30	33.35	33.30	-1.00	20	5673
12:35:03	33.30	33.35	33.30	-1.00	2	5653
12:34:36	33.30	33.35	33.35	-0.95	5	5651
12:34:29	33.30	33.35	33.30	-1.00	2	5646
12:34:02	33.30	33.35	33.30	-1.00	1	5644
12:33:57	33.30	33.35	33.30	-1.00	1	5643
12:33:56	33.30	33.35	33.30	-1.00	1	5642
12:33:14	33.25	33.30	33.30	-1.00	7	5641
12:33:01	33.25	33.30	33.25	-1.05	4	5634
12:32:45	33.25	33.30	33.25	-1.05	1	5630
12:32:26	33.25	33.35	33.25	-1.05	1	5629
12:32:15	33.30	33.35	33.30	-1.00	5	5628
12:32:07	33.30	33.35	33.30	-1.00	3	5623
12:32:02	33.30	33.35	33.30	-1.00	1	5620
12:31:54	33.30	33.35	33.30	-1.00	2	5619
12:31:54	33.30	33.35	33.30	-1.00	50	5617
12:31:10	33.30	33.35	33.30	-1.00	1	5567
12:31:10	33.30	33.35	33.30	-1.00	19	5566
12:31:10	33.30	33.35	33.30	-1.00	4	5547
12:31:10	33.30	33.35	33.30	-1.00	55	5543
12:30:49	33.30	33.35	33.30	-1.00	1	5488
12:30:10	33.35	33.40	33.35	-0.95	3	5487
12:29:42	33.35	33.40	33.35	-0.95	5	5484
12:29:42	33.35	33.40	33.35	-0.95	1	5479
12:29:24	33.35	33.40	33.35	-0.95	5	5478
12:29:19	33.35	33.40	33.35	-0.95	1	5473
12:29:12	33.35	33.40	33.35	-0.95	1	5472
12:29:08	33.35	33.40	33.40	-0.90	1	5471
12:29:02	33.35	33.40	33.40	-0.90	2	5470
12:28:54	33.35	33.40	33.35	-0.95	1	5468
12:28:47	33.35	33.40	33.35	-0.95	2	5467
12:28:44	33.30	33.35	33.35	-0.95	8	5465
12:28:07	33.30	33.35	33.30	-1.00	5	5457
12:27:42	33.30	33.35	33.35	-0.95	3	5452
12:27:35	33.30	33.35	33.30	-1.00	1	5449
12:26:17	33.30	33.35	33.30	-1.00	1	5448
12:26:13	33.30	33.35	33.30	-1.00	19	5447
12:26:13	33.30	33.35	33.30	-1.00	8	5428
12:26:09	33.30	33.35	33.30	-1.00	4	5420
12:26:09	33.30	33.35	33.30	-1.00	19	5416
12:26:09	33.30	33.35	33.30	-1.00	1	5397
12:25:59	33.30	33.40	33.30	-1.00	1	5396
12:25:47	33.35	33.40	33.35	-0.95	2	5395
12:25:45	33.35	33.40	33.35	-0.95	1	5393
12:25:44	33.35	33.40	33.40	-0.90	5	5392
12:25:22	33.35	33.40	33.35	-0.95	15	5387
12:25:13	33.35	33.40	33.35	-0.95	1	5372
12:24:41	33.35	33.40	33.35	-0.95	2	5371
12:24:41	33.35	33.40	33.35	-0.95	10	5369
12:24:22	33.35	33.40	33.35	-0.95	1	5359
12:23:28	33.35	33.40	33.35	-0.95	4	5358
12:23:28	33.30	33.35	33.35	-0.95	3	5354
12:23:28	33.30	33.35	33.35	-0.95	56	5351
12:22:46	33.30	33.35	33.30	-1.00	1	5295
12:21:46	33.25	33.30	33.30	-1.00	1	5294
12:21:32	33.25	33.30	33.30	-1.00	1	5293
12:21:30	33.25	33.30	33.30	-1.00	1	5292
12:21:27	33.25	33.30	33.30	-1.00	5	5291
12:21:24	33.25	33.30	33.30	-1.00	10	5286
12:21:21	33.25	33.30	33.25	-1.05	6	5276
12:21:20	33.25	33.30	33.30	-1.00	2	5270
12:21:18	33.25	33.30	33.25	-1.05	1	5268
12:21:09	33.25	33.30	33.25	-1.05	1	5267
12:21:01	33.25	33.30	33.30	-1.00	1	5266
12:20:54	33.25	33.30	33.30	-1.00	10	5265
12:20:50	33.25	33.30	33.30	-1.00	10	5255
12:20:31	33.25	33.30	33.30	-1.00	1	5245
12:20:22	33.25	33.30	33.30	-1.00	1	5244
12:20:13	33.25	33.30	33.30	-1.00	1	5243
12:19:57	33.25	33.30	33.30	-1.00	1	5242
12:19:32	33.25	33.30	33.25	-1.05	1	5241
12:19:13	33.25	33.30	33.30	-1.00	1	5240
12:18:52	33.25	33.30	33.30	-1.00	1	5239
12:18:16	33.25	33.30	33.30	-1.00	1	5238
12:18:14	33.25	33.30	33.30	-1.00	1	5237
12:18:13	33.25	33.30	33.30	-1.00	1	5236
12:17:55	33.25	33.30	33.25	-1.05	1	5235
12:17:45	33.25	33.30	33.30	-1.00	1	5234
12:17:22	33.25	33.30	33.30	-1.00	1	5233
12:17:15	33.25	33.30	33.30	-1.00	1	5232
12:16:38	33.25	33.30	33.30	-1.00	1	5231
12:16:37	33.25	33.30	33.30	-1.00	1	5230
12:16:30	33.25	33.30	33.30	-1.00	2	5229
12:16:19	33.25	33.30	33.25	-1.05	1	5227
12:16:14	33.25	33.30	33.30	-1.00	8	5226
12:15:59	33.25	33.30	33.30	-1.00	1	5218
12:15:44	33.30	33.35	33.30	-1.00	130	5217
12:15:44	33.30	33.35	33.30	-1.00	24	5087
12:15:44	33.35	33.40	33.35	-0.95	22	5063
12:14:42	33.35	33.40	33.35	-0.95	1	5041
12:14:32	33.35	33.40	33.35	-0.95	1	5040
12:14:26	33.35	33.40	33.35	-0.95	5	5039
12:14:22	33.35	33.40	33.35	-0.95	1	5034
12:14:18	33.35	33.40	33.35	-0.95	1	5033
12:13:50	33.35	33.40	33.35	-0.95	1	5032
12:13:44	33.35	33.40	33.35	-0.95	2	5031
12:13:42	33.35	33.40	33.35	-0.95	1	5029
12:13:12	33.35	33.40	33.35	-0.95	8	5028
12:13:06	33.35	33.40	33.35	-0.95	1	5020
12:12:57	33.35	33.40	33.35	-0.95	1	5019
12:12:46	33.35	33.40	33.35	-0.95	1	5018
12:11:38	33.35	33.40	33.35	-0.95	1	5017
12:11:36	33.35	33.40	33.35	-0.95	28	5016
12:11:36	33.35	33.40	33.35	-0.95	19	4988
12:11:36	33.35	33.40	33.35	-0.95	2	4969
12:11:36	33.35	33.40	33.35	-0.95	19	4967
12:11:32	33.35	33.40	33.35	-0.95	1	4948
12:11:29	33.35	33.40	33.35	-0.95	1	4947
12:11:24	33.35	33.40	33.35	-0.95	1	4946
12:11:06	33.35	33.45	33.35	-0.95	1	4945
12:11:00	33.35	33.40	33.40	-0.90	1	4944
12:10:26	33.40	33.45	33.40	-0.90	3	4943
12:09:52	33.40	33.45	33.40	-0.90	1	4940
12:09:52	33.35	33.40	33.40	-0.90	1	4939
12:09:41	33.35	33.40	33.40	-0.90	1	4938
12:09:35	33.35	33.40	33.40	-0.90	1	4937
12:08:25	33.35	33.40	33.40	-0.90	1	4936
12:08:23	33.35	33.40	33.40	-0.90	10	4935
12:08:15	33.35	33.40	33.35	-0.95	1	4925
12:08:08	33.35	33.40	33.40	-0.90	5	4924
12:07:59	33.35	33.40	33.40	-0.90	10	4919
12:07:45	33.35	33.40	33.40	-0.90	1	4909
12:07:44	33.35	33.40	33.35	-0.95	2	4908
12:07:36	33.35	33.40	33.40	-0.90	10	4906
12:06:59	33.35	33.40	33.40	-0.90	1	4896
12:06:39	33.35	33.40	33.35	-0.95	1	4895
12:06:29	33.35	33.40	33.40	-0.90	9	4894
12:06:00	33.30	33.35	33.35	-0.95	15	4885
12:05:18	33.35	33.40	33.35	-0.95	48	4870
12:05:02	33.35	33.40	33.35	-0.95	1	4822
12:04:43	33.35	33.40	33.40	-0.90	1	4821
12:04:02	33.40	33.45	33.40	-0.90	2	4820
12:03:55	33.35	33.40	33.40	-0.90	1	4818
12:03:47	33.35	33.40	33.35	-0.95	2	4817
12:03:25	33.35	33.40	33.35	-0.95	1	4815
12:03:15	33.40	33.45	33.40	-0.90	1	4814
12:03:13	33.35	33.40	33.40	-0.90	3	4813
12:02:45	33.35	33.40	33.40	-0.90	5	4810
12:02:02	33.35	33.40	33.35	-0.95	30	4805
12:01:49	33.35	33.40	33.35	-0.95	1	4775
12:01:42	33.40	33.45	33.40	-0.90	2	4774
12:01:36	33.40	33.45	33.40	-0.90	7	4772
12:01:20	33.40	33.45	33.40	-0.90	1	4765
12:01:13	33.35	33.40	33.40	-0.90	2	4764
12:01:04	33.35	33.40	33.40	-0.90	1	4762
12:01:01	33.35	33.40	33.40	-0.90	1	4761
12:00:18	33.35	33.40	33.40	-0.90	1	4760
12:00:12	33.35	33.40	33.35	-0.95	1	4759
11:59:05	33.40	33.45	33.40	-0.90	1	4758
11:58:56	33.40	33.45	33.40	-0.90	7	4757
11:58:56	33.40	33.45	33.40	-0.90	7	4750
11:58:48	33.40	33.45	33.40	-0.90	1	4743
11:58:35	33.40	33.45	33.40	-0.90	1	4742
11:58:34	33.40	33.45	33.45	-0.85	1	4741
11:57:45	33.40	33.45	33.45	-0.85	8	4740
11:57:00	33.40	33.45	33.45	-0.85	4	4732
11:56:59	33.40	33.45	33.40	-0.90	1	4728
11:56:56	33.40	33.45	33.40	-0.90	2	4727
11:56:44	33.40	33.45	33.40	-0.90	10	4725
11:55:40	33.40	33.45	33.45	-0.85	1	4715
11:55:34	33.40	33.45	33.45	-0.85	5	4714
11:55:22	33.40	33.45	33.40	-0.90	1	4709
11:54:35	33.40	33.45	33.45	-0.85	1	4708
11:54:20	33.40	33.45	33.45	-0.85	5	4707
11:54:16	33.40	33.45	33.45	-0.85	1	4702
11:53:45	33.40	33.45	33.40	-0.90	1	4701
11:53:43	33.45	33.50	33.45	-0.85	6	4700
11:53:15	33.40	33.45	33.50	-0.80	5	4694
11:53:15	33.40	33.45	33.45	-0.85	3	4689
11:53:11	33.40	33.45	33.45	-0.85	30	4686
11:52:19	33.40	33.45	33.40	-0.90	2	4656
11:52:19	33.40	33.45	33.45	-0.85	5	4654
11:52:09	33.40	33.45	33.40	-0.90	1	4649
11:52:04	33.40	33.45	33.45	-0.85	1	4648
11:51:58	33.40	33.45	33.45	-0.85	5	4647
11:51:51	33.40	33.45	33.45	-0.85	2	4642
11:51:12	33.40	33.45	33.40	-0.90	2	4640
11:50:48	33.40	33.45	33.45	-0.85	1	4638
11:50:36	33.40	33.45	33.45	-0.85	1	4637
11:50:32	33.40	33.45	33.40	-0.90	1	4636
11:50:13	33.40	33.45	33.45	-0.85	1	4635
11:49:46	33.40	33.45	33.45	-0.85	10	4634
11:49:26	33.40	33.45	33.45	-0.85	1	4624
11:48:55	33.40	33.45	33.40	-0.90	1	4623
11:48:54	33.40	33.45	33.45	-0.85	1	4622
11:48:31	33.40	33.45	33.45	-0.85	5	4621
11:48:28	33.40	33.45	33.45	-0.85	1	4616
11:47:48	33.40	33.45	33.45	-0.85	1	4615
11:47:43	33.45	33.50	33.45	-0.85	3	4614
11:47:29	33.45	33.50	33.45	-0.85	7	4611
11:47:18	33.45	33.50	33.45	-0.85	1	4604
11:45:42	33.45	33.50	33.45	-0.85	1	4603
11:44:05	33.45	33.50	33.45	-0.85	1	4602
11:42:29	33.45	33.50	33.45	-0.85	1	4601
11:42:18	33.40	33.45	33.45	-0.85	46	4600
11:41:17	33.40	33.45	33.40	-0.90	1	4554
11:41:16	33.35	33.40	33.40	-0.90	1	4553
11:41:16	33.35	33.40	33.40	-0.90	14	4552
11:40:52	33.35	33.40	33.35	-0.95	1	4538
11:40:35	33.35	33.40	33.35	-0.95	1	4537
11:40:11	33.35	33.40	33.35	-0.95	22	4536
11:39:44	33.35	33.40	33.35	-0.95	3	4514
11:39:15	33.35	33.40	33.35	-0.95	1	4511
11:37:38	33.35	33.40	33.35	-0.95	1	4510
11:37:29	33.30	33.35	33.35	-0.95	4	4509
11:37:28	33.30	33.35	33.35	-0.95	1	4505
11:37:28	33.30	33.35	33.35	-0.95	1	4504
11:37:18	33.30	33.35	33.30	-1.00	2	4503
11:37:14	33.30	33.35	33.35	-0.95	1	4501
11:36:47	33.30	33.35	33.35	-0.95	10	4500
11:36:43	33.30	33.35	33.35	-0.95	1	4490
11:36:23	33.30	33.35	33.35	-0.95	1	4489
11:36:21	33.30	33.35	33.35	-0.95	2	4488
11:36:20	33.30	33.35	33.35	-0.95	2	4486
11:36:15	33.30	33.35	33.35	-0.95	10	4484
11:36:02	33.30	33.35	33.30	-1.00	1	4474
11:35:58	33.30	33.35	33.35	-0.95	2	4473
11:35:32	33.30	33.35	33.30	-1.00	4	4471
11:35:15	33.30	33.35	33.35	-0.95	1	4467
11:34:56	33.30	33.35	33.35	-0.95	10	4466
11:34:25	33.30	33.35	33.30	-1.00	1	4456
11:33:34	33.30	33.35	33.35	-0.95	3	4455
11:32:49	33.30	33.35	33.30	-1.00	1	4452
11:32:33	33.30	33.35	33.30	-1.00	2	4451
11:31:53	33.30	33.35	33.30	-1.00	1	4449
11:31:48	33.30	33.35	33.35	-0.95	2	4448
11:31:34	33.30	33.35	33.35	-0.95	1	4446
11:31:29	33.30	33.35	33.35	-0.95	2	4445
11:31:12	33.30	33.35	33.30	-1.00	1	4443
11:30:23	33.30	33.35	33.35	-0.95	1	4442
11:30:16	33.30	33.35	33.30	-1.00	10	4441
11:29:35	33.35	33.40	33.35	-0.95	1	4431
11:29:17	33.35	33.40	33.35	-0.95	1	4430
11:28:52	33.35	33.40	33.35	-0.95	1	4429
11:28:49	33.35	33.40	33.35	-0.95	3	4428
11:28:19	33.30	33.35	33.35	-0.95	6	4425
11:28:10	33.30	33.35	33.35	-0.95	1	4419
11:27:58	33.30	33.35	33.30	-1.00	1	4418
11:27:39	33.30	33.35	33.35	-0.95	1	4417
11:27:37	33.30	33.35	33.30	-1.00	1	4416
11:27:16	33.30	33.35	33.35	-0.95	5	4415
11:27:06	33.30	33.35	33.35	-0.95	5	4410
11:26:53	33.30	33.35	33.30	-1.00	1	4405
11:26:48	33.30	33.35	33.30	-1.00	1	4404
11:26:45	33.30	33.35	33.30	-1.00	1	4403
11:26:44	33.30	33.35	33.30	-1.00	1	4402
11:26:44	33.30	33.35	33.30	-1.00	1	4401
11:26:43	33.30	33.35	33.30	-1.00	5	4400
11:26:36	33.30	33.35	33.30	-1.00	1	4395
11:26:34	33.30	33.35	33.30	-1.00	8	4394
11:26:29	33.30	33.35	33.30	-1.00	2	4386
11:26:22	33.30	33.35	33.30	-1.00	1	4384
11:26:19	33.35	33.40	33.35	-0.95	107	4383
11:26:19	33.35	33.40	33.35	-0.95	24	4276
11:26:18	33.35	33.40	33.35	-0.95	8	4252
11:26:18	33.35	33.40	33.35	-0.95	28	4244
11:26:16	33.35	33.40	33.35	-0.95	2	4216
11:24:45	33.35	33.40	33.35	-0.95	1	4214
11:24:13	33.35	33.40	33.35	-0.95	2	4213
11:23:43	33.35	33.40	33.35	-0.95	1	4211
11:23:27	33.35	33.40	33.35	-0.95	1	4210
11:23:24	33.35	33.40	33.40	-0.90	4	4209
11:23:08	33.35	33.40	33.35	-0.95	1	4205
11:22:51	33.35	33.40	33.40	-0.90	5	4204
11:22:29	33.35	33.40	33.35	-0.95	5	4199
11:21:55	33.35	33.40	33.35	-0.95	3	4194
11:21:54	33.35	33.40	33.35	-0.95	2	4191
11:21:32	33.35	33.40	33.35	-0.95	1	4189
11:21:18	33.35	33.40	33.40	-0.90	1	4188
11:20:31	33.35	33.40	33.40	-0.90	1	4187
11:20:26	33.40	33.45	33.40	-0.90	45	4186
11:20:25	33.40	33.45	33.40	-0.90	98	4141
11:20:12	33.40	33.45	33.45	-0.85	1	4043
11:20:01	33.40	33.45	33.45	-0.85	1	4042
11:19:55	33.40	33.45	33.40	-0.90	1	4041
11:19:48	33.40	33.45	33.40	-0.90	2	4040
11:19:11	33.40	33.45	33.45	-0.85	5	4038
11:19:03	33.40	33.45	33.45	-0.85	1	4033
11:18:49	33.40	33.45	33.40	-0.90	1	4032
11:18:26	33.40	33.45	33.45	-0.85	1	4031
11:18:18	33.40	33.45	33.40	-0.90	1	4030
11:18:00	33.40	33.45	33.40	-0.90	2	4029
11:16:42	33.40	33.45	33.40	-0.90	1	4027
11:15:05	33.40	33.45	33.40	-0.90	1	4026
11:15:01	33.40	33.45	33.45	-0.85	1	4025
11:13:57	33.40	33.45	33.40	-0.90	4	4024
11:13:28	33.40	33.45	33.40	-0.90	1	4020
11:13:20	33.45	33.50	33.45	-0.85	5	4019
11:13:20	33.45	33.50	33.45	-0.85	2	4014
11:13:20	33.45	33.50	33.45	-0.85	1	4012
11:13:20	33.45	33.50	33.45	-0.85	28	4011
11:12:09	33.45	33.50	33.45	-0.85	4	3983
11:11:52	33.45	33.50	33.45	-0.85	1	3979
11:10:33	33.45	33.50	33.45	-0.85	4	3978
11:10:16	33.45	33.50	33.50	-0.80	1	3974
11:10:15	33.45	33.50	33.45	-0.85	1	3973
11:09:42	33.45	33.50	33.45	-0.85	1	3972
11:08:59	33.40	33.45	33.45	-0.85	9	3971
11:08:54	33.40	33.45	33.45	-0.85	20	3962
11:08:40	33.40	33.45	33.45	-0.85	1	3942
11:08:38	33.40	33.45	33.40	-0.90	1	3941
11:08:37	33.40	33.45	33.45	-0.85	1	3940
11:08:28	33.40	33.45	33.45	-0.85	8	3939
11:07:38	33.40	33.45	33.40	-0.90	2	3931
11:07:02	33.40	33.45	33.40	-0.90	1	3929
11:05:55	33.40	33.45	33.45	-0.85	1	3928
11:05:25	33.40	33.45	33.40	-0.90	1	3927
11:04:53	33.40	33.45	33.45	-0.85	1	3926
11:04:37	33.40	33.45	33.40	-0.90	1	3925
11:03:48	33.40	33.45	33.40	-0.90	1	3924
11:03:43	33.40	33.45	33.40	-0.90	1	3923
11:03:14	33.40	33.45	33.45	-0.85	1	3922
11:02:14	33.40	33.45	33.45	-0.85	1	3921
11:02:12	33.40	33.45	33.40	-0.90	1	3920
11:00:35	33.40	33.45	33.40	-0.90	1	3919
11:00:24	33.40	33.45	33.45	-0.85	5	3918
11:00:09	33.40	33.45	33.40	-0.90	5	3913
10:59:51	33.40	33.45	33.40	-0.90	4	3908
10:59:39	33.40	33.45	33.40	-0.90	2	3904
10:59:39	33.40	33.45	33.40	-0.90	1	3902
10:59:30	33.40	33.45	33.40	-0.90	1	3901
10:58:58	33.40	33.45	33.40	-0.90	1	3900
10:58:32	33.40	33.45	33.40	-0.90	2	3899
10:57:21	33.40	33.45	33.40	-0.90	1	3897
10:57:19	33.40	33.45	33.40	-0.90	2	3896
10:55:45	33.40	33.45	33.40	-0.90	1	3894
10:54:29	33.40	33.50	33.40	-0.90	1	3893
10:54:08	33.40	33.50	33.40	-0.90	1	3892
10:54:02	33.45	33.50	33.45	-0.85	2	3891
10:52:58	33.40	33.50	33.40	-0.90	7	3889
10:52:32	33.40	33.50	33.40	-0.90	1	3882
10:52:20	33.40	33.45	33.45	-0.85	2	3881
10:52:14	33.40	33.45	33.45	-0.85	1	3879
10:52:14	33.40	33.45	33.45	-0.85	10	3878
10:51:54	33.40	33.45	33.45	-0.85	1	3868
10:51:38	33.40	33.45	33.45	-0.85	4	3867
10:51:14	33.40	33.45	33.45	-0.85	1	3863
10:50:55	33.40	33.45	33.40	-0.90	1	3862
10:49:49	33.40	33.45	33.40	-0.90	1	3861
10:49:32	33.40	33.45	33.40	-0.90	10	3860
10:49:18	33.40	33.45	33.40	-0.90	1	3850
10:49:17	33.40	33.45	33.45	-0.85	1	3849
10:48:34	33.40	33.45	33.40	-0.90	1	3848
10:47:41	33.40	33.45	33.40	-0.90	1	3847
10:47:31	33.45	33.50	33.45	-0.85	2	3846
10:47:08	33.45	33.55	33.45	-0.85	1	3844
10:47:00	33.45	33.50	33.55	-0.75	6	3843
10:47:00	33.45	33.50	33.50	-0.80	3	3837
10:46:55	33.45	33.50	33.50	-0.80	5	3834
10:46:20	33.40	33.45	33.45	-0.85	26	3829
10:46:20	33.40	33.45	33.40	-0.90	1	3803
10:46:05	33.40	33.45	33.40	-0.90	1	3802
10:45:55	33.40	33.45	33.40	-0.90	2	3801
10:45:31	33.40	33.45	33.45	-0.85	1	3799
10:44:37	33.40	33.45	33.45	-0.85	4	3798
10:44:28	33.40	33.45	33.40	-0.90	1	3794
10:44:15	33.40	33.45	33.40	-0.90	1	3793
10:44:14	33.40	33.45	33.45	-0.85	1	3792
10:43:08	33.40	33.45	33.45	-0.85	1	3791
10:42:52	33.40	33.45	33.40	-0.90	1	3790
10:42:36	33.40	33.45	33.40	-0.90	2	3789
10:42:25	33.40	33.45	33.45	-0.85	1	3787
10:41:15	33.40	33.45	33.40	-0.90	1	3786
10:41:14	33.40	33.45	33.45	-0.85	1	3785
10:41:12	33.40	33.45	33.45	-0.85	1	3784
10:40:57	33.40	33.45	33.45	-0.85	1	3783
10:39:55	33.45	33.50	33.45	-0.85	2	3782
10:39:38	33.45	33.50	33.45	-0.85	1	3780
10:39:06	33.45	33.50	33.45	-0.85	1	3779
10:38:44	33.45	33.50	33.45	-0.85	1	3778
10:38:40	33.45	33.50	33.50	-0.80	1	3777
10:38:01	33.45	33.50	33.45	-0.85	1	3776
10:37:16	33.45	33.50	33.50	-0.80	1	3775
10:37:15	33.45	33.50	33.45	-0.85	1	3774
10:36:25	33.40	33.50	33.40	-0.90	1	3773
10:36:03	33.45	33.50	33.45	-0.85	10	3772
10:35:29	33.45	33.50	33.45	-0.85	1	3762
10:35:04	33.50	33.55	33.50	-0.80	1	3761
10:34:48	33.45	33.55	33.45	-0.85	1	3760
10:34:32	33.50	33.55	33.50	-0.80	2	3759
10:34:00	33.45	33.50	33.50	-0.80	2	3757
10:33:46	33.45	33.50	33.50	-0.80	7	3755
10:33:11	33.45	33.50	33.45	-0.85	1	3748
10:33:10	33.45	33.50	33.45	-0.85	5	3747
10:32:45	33.45	33.50	33.45	-0.85	1	3742
10:32:38	33.45	33.50	33.50	-0.80	1	3741
10:31:41	33.45	33.50	33.50	-0.80	14	3740
10:31:35	33.45	33.50	33.45	-0.85	1	3726
10:30:57	33.40	33.45	33.45	-0.85	1	3725
10:30:42	33.40	33.45	33.45	-0.85	2	3724
10:30:22	33.35	33.40	33.40	-0.90	56	3722
10:29:58	33.35	33.40	33.35	-0.95	1	3666
10:29:52	33.35	33.40	33.35	-0.95	1	3665
10:29:48	33.35	33.40	33.40	-0.90	2	3664
10:29:10	33.30	33.35	33.35	-0.95	8	3662
10:29:07	33.30	33.35	33.35	-0.95	10	3654
10:28:32	33.30	33.35	33.30	-1.00	1	3644
10:28:21	33.30	33.35	33.30	-1.00	1	3643
10:28:05	33.25	33.30	33.30	-1.00	15	3642
10:27:51	33.30	33.35	33.30	-1.00	10	3627
10:27:44	33.30	33.35	33.30	-1.00	2	3617
10:27:43	33.30	33.35	33.30	-1.00	1	3615
10:26:48	33.30	33.35	33.30	-1.00	21	3614
10:26:48	33.30	33.35	33.30	-1.00	1	3593
10:26:45	33.30	33.35	33.30	-1.00	1	3592
10:26:10	33.30	33.35	33.30	-1.00	1	3591
10:26:09	33.30	33.35	33.30	-1.00	19	3590
10:26:09	33.30	33.35	33.30	-1.00	4	3571
10:25:57	33.30	33.35	33.30	-1.00	19	3567
10:25:34	33.30	33.35	33.30	-1.00	1	3548
10:25:19	33.30	33.35	33.30	-1.00	1	3547
10:25:14	33.30	33.35	33.35	-0.95	20	3546
10:25:08	33.30	33.35	33.30	-1.00	1	3526
10:24:54	33.30	33.35	33.35	-0.95	1	3525
10:24:08	33.30	33.35	33.35	-0.95	1	3524
10:24:04	33.30	33.35	33.30	-1.00	4	3523
10:24:02	33.30	33.35	33.35	-0.95	1	3519
10:23:52	33.30	33.35	33.35	-0.95	5	3518
10:23:48	33.30	33.35	33.35	-0.95	2	3513
10:23:43	33.30	33.35	33.30	-1.00	3	3511
10:23:31	33.30	33.35	33.30	-1.00	1	3508
10:23:14	33.30	33.35	33.30	-1.00	1	3507
10:22:48	33.30	33.35	33.30	-1.00	10	3506
10:22:28	33.30	33.35	33.35	-0.95	2	3496
10:22:28	33.30	33.35	33.30	-1.00	5	3494
10:22:20	33.30	33.35	33.30	-1.00	2	3489
10:21:56	33.30	33.35	33.30	-1.00	14	3487
10:21:55	33.30	33.35	33.30	-1.00	1	3473
10:21:52	33.30	33.35	33.30	-1.00	2	3472
10:21:45	33.30	33.35	33.30	-1.00	1	3470
10:21:44	33.30	33.35	33.30	-1.00	1	3469
10:21:38	33.30	33.35	33.30	-1.00	5	3468
10:21:38	33.30	33.35	33.30	-1.00	2	3463
10:21:27	33.30	33.35	33.30	-1.00	50	3461
10:21:20	33.30	33.35	33.30	-1.00	7	3411
10:21:03	33.30	33.35	33.35	-0.95	1	3404
10:20:51	33.35	33.40	33.35	-0.95	58	3403
10:20:51	33.35	33.40	33.35	-0.95	54	3345
10:20:50	33.35	33.40	33.35	-0.95	17	3291
10:20:50	33.35	33.40	33.35	-0.95	20	3274
10:20:18	33.35	33.40	33.35	-0.95	1	3254
10:19:50	33.35	33.40	33.40	-0.90	1	3253
10:19:02	33.35	33.40	33.35	-0.95	1	3252
10:18:52	33.35	33.40	33.40	-0.90	1	3251
10:18:41	33.40	33.45	33.40	-0.90	8	3250
10:18:41	33.40	33.45	33.40	-0.90	17	3242
10:18:41	33.40	33.45	33.40	-0.90	1	3225
10:18:40	33.40	33.45	33.40	-0.90	2	3224
10:18:04	33.35	33.40	33.40	-0.90	4	3222
10:17:59	33.35	33.40	33.40	-0.90	1	3218
10:17:57	33.40	33.45	33.40	-0.90	3	3217
10:17:48	33.35	33.40	33.40	-0.90	4	3214
10:17:43	33.40	33.45	33.40	-0.90	49	3210
10:17:42	33.40	33.45	33.45	-0.85	1	3161
10:17:20	33.40	33.45	33.45	-0.85	2	3160
10:17:05	33.40	33.45	33.40	-0.90	1	3158
10:16:48	33.40	33.45	33.40	-0.90	4	3157
10:16:44	33.40	33.45	33.40	-0.90	1	3153
10:16:44	33.40	33.45	33.40	-0.90	1	3152
10:16:20	33.40	33.45	33.40	-0.90	10	3151
10:16:17	33.40	33.45	33.40	-0.90	1	3141
10:16:08	33.40	33.45	33.40	-0.90	1	3140
10:15:56	33.40	33.45	33.40	-0.90	1	3139
10:15:49	33.40	33.45	33.45	-0.85	1	3138
10:15:43	33.40	33.45	33.45	-0.85	1	3137
10:15:41	33.40	33.45	33.45	-0.85	10	3136
10:15:41	33.40	33.45	33.40	-0.90	4	3126
10:15:31	33.40	33.45	33.40	-0.90	17	3122
10:15:31	33.40	33.45	33.40	-0.90	1	3105
10:15:28	33.40	33.45	33.40	-0.90	1	3104
10:15:21	33.40	33.45	33.40	-0.90	17	3103
10:15:21	33.40	33.45	33.40	-0.90	7	3086
10:15:11	33.40	33.45	33.40	-0.90	2	3079
10:15:06	33.40	33.45	33.45	-0.85	30	3077
10:14:54	33.40	33.45	33.40	-0.90	11	3047
10:14:52	33.40	33.45	33.40	-0.90	4	3036
10:14:46	33.40	33.45	33.45	-0.85	10	3032
10:14:40	33.40	33.45	33.45	-0.85	1	3022
10:14:38	33.45	33.50	33.45	-0.85	12	3021
10:14:38	33.45	33.50	33.45	-0.85	18	3009
10:14:36	33.45	33.50	33.45	-0.85	17	2991
10:14:09	33.45	33.50	33.45	-0.85	4	2974
10:13:52	33.45	33.50	33.45	-0.85	2	2970
10:13:51	33.45	33.50	33.45	-0.85	1	2968
10:13:50	33.45	33.50	33.45	-0.85	10	2967
10:13:44	33.45	33.50	33.45	-0.85	2	2957
10:13:43	33.45	33.50	33.45	-0.85	12	2955
10:13:40	33.45	33.50	33.45	-0.85	2	2943
10:13:35	33.45	33.50	33.45	-0.85	14	2941
10:13:20	33.50	33.55	33.50	-0.80	17	2927
10:13:20	33.50	33.55	33.50	-0.80	10	2910
10:13:20	33.50	33.55	33.50	-0.80	20	2900
10:12:54	33.50	33.55	33.55	-0.75	2	2880
10:12:52	33.50	33.55	33.55	-0.75	1	2878
10:11:43	33.50	33.55	33.55	-0.75	1	2877
10:11:18	33.50	33.55	33.55	-0.75	1	2876
10:10:11	33.50	33.55	33.55	-0.75	3	2875
10:09:47	33.50	33.55	33.50	-0.80	5	2872
10:09:01	33.50	33.55	33.50	-0.80	1	2867
10:08:47	33.50	33.55	33.50	-0.80	1	2866
10:08:02	33.50	33.55	33.50	-0.80	1	2865
10:07:47	33.45	33.50	33.50	-0.80	7	2864
10:07:43	33.45	33.50	33.45	-0.85	2	2857
10:07:40	33.45	33.50	33.50	-0.80	10	2855
10:07:19	33.45	33.50	33.50	-0.80	1	2845
10:07:14	33.45	33.50	33.50	-0.80	10	2844
10:06:49	33.45	33.50	33.50	-0.80	1	2834
10:06:30	33.45	33.50	33.50	-0.80	2	2833
10:06:08	33.45	33.50	33.50	-0.80	1	2831
10:05:56	33.45	33.50	33.50	-0.80	1	2830
10:05:55	33.45	33.50	33.45	-0.85	8	2829
10:05:48	33.45	33.50	33.45	-0.85	1	2821
10:05:45	33.45	33.50	33.45	-0.85	14	2820
10:05:45	33.45	33.50	33.45	-0.85	1	2806
10:05:45	33.45	33.50	33.45	-0.85	2	2805
10:05:45	33.45	33.50	33.45	-0.85	14	2803
10:05:45	33.45	33.50	33.45	-0.85	1	2789
10:05:45	33.45	33.50	33.45	-0.85	11	2788
10:05:34	33.50	33.55	33.50	-0.80	18	2777
10:05:34	33.50	33.55	33.50	-0.80	14	2759
10:05:28	33.55	33.60	33.55	-0.75	8	2745
10:04:50	33.55	33.60	33.60	-0.70	4	2737
10:04:41	33.55	33.60	33.60	-0.70	3	2733
10:04:23	33.55	33.60	33.60	-0.70	1	2730
10:04:14	33.55	33.60	33.55	-0.75	2	2729
10:04:11	33.55	33.60	33.55	-0.75	1	2727
10:04:09	33.55	33.60	33.55	-0.75	7	2726
10:03:44	33.55	33.60	33.55	-0.75	7	2719
10:02:35	33.50	33.55	33.55	-0.75	1	2712
10:02:35	33.55	33.60	33.55	-0.75	6	2711
10:02:16	33.55	33.60	33.60	-0.70	1	2705
10:02:12	33.55	33.60	33.60	-0.70	1	2704
10:01:37	33.50	33.55	33.55	-0.75	25	2703
10:00:58	33.50	33.55	33.50	-0.80	1	2678
10:00:12	33.50	33.55	33.50	-0.80	7	2677
10:00:11	33.45	33.50	33.50	-0.80	13	2670
10:00:08	33.45	33.50	33.50	-0.80	2	2657
10:00:03	33.45	33.50	33.45	-0.85	5	2655
09:59:53	33.45	33.50	33.45	-0.85	4	2650
09:59:49	33.45	33.50	33.45	-0.85	2	2646
09:59:48	33.45	33.50	33.50	-0.80	1	2644
09:59:34	33.45	33.50	33.50	-0.80	1	2643
09:59:22	33.45	33.50	33.50	-0.80	1	2642
09:59:08	33.45	33.50	33.50	-0.80	1	2641
09:59:05	33.45	33.50	33.50	-0.80	1	2640
09:58:49	33.45	33.50	33.50	-0.80	1	2639
09:58:31	33.45	33.50	33.50	-0.80	3	2638
09:58:28	33.45	33.50	33.50	-0.80	1	2635
09:58:19	33.45	33.50	33.50	-0.80	2	2634
09:58:18	33.45	33.50	33.50	-0.80	2	2632
09:58:07	33.45	33.50	33.50	-0.80	10	2630
09:58:05	33.45	33.50	33.50	-0.80	5	2620
09:58:03	33.45	33.50	33.50	-0.80	2	2615
09:58:01	33.45	33.50	33.50	-0.80	2	2613
09:57:58	33.45	33.50	33.50	-0.80	1	2611
09:57:55	33.45	33.50	33.50	-0.80	2	2610
09:57:52	33.45	33.50	33.50	-0.80	2	2608
09:57:46	33.45	33.50	33.50	-0.80	20	2606
09:57:35	33.45	33.50	33.50	-0.80	2	2586
09:56:27	33.45	33.50	33.50	-0.80	1	2584
09:56:23	33.45	33.50	33.50	-0.80	1	2583
09:56:07	33.50	33.55	33.50	-0.80	10	2582
09:56:07	33.50	33.55	33.50	-0.80	17	2572
09:56:07	33.50	33.55	33.50	-0.80	24	2555
09:55:54	33.45	33.55	33.55	-0.75	1	2531
09:55:35	33.50	33.55	33.50	-0.80	1	2530
09:55:31	33.50	33.55	33.50	-0.80	1	2529
09:55:16	33.45	33.50	33.50	-0.80	15	2528
09:55:09	33.45	33.50	33.50	-0.80	7	2513
09:54:42	33.40	33.45	33.45	-0.85	1	2506
09:54:40	33.40	33.45	33.45	-0.85	1	2505
09:54:31	33.45	33.50	33.45	-0.85	8	2504
09:54:28	33.45	33.50	33.50	-0.80	15	2496
09:54:13	33.45	33.50	33.50	-0.80	10	2481
09:53:55	33.45	33.50	33.45	-0.85	5	2471
09:52:55	33.45	33.50	33.45	-0.85	1	2466
09:52:55	33.40	33.45	33.45	-0.85	1	2465
09:52:54	33.45	33.50	33.45	-0.85	2	2464
09:52:54	33.40	33.45	33.45	-0.85	15	2462
09:52:53	33.40	33.45	33.45	-0.85	1	2447
09:52:44	33.40	33.45	33.45	-0.85	1	2446
09:52:38	33.40	33.45	33.45	-0.85	1	2445
09:52:37	33.40	33.45	33.45	-0.85	10	2444
09:52:18	33.45	33.50	33.45	-0.85	6	2434
09:52:18	33.45	33.50	33.45	-0.85	1	2428
09:51:39	33.45	33.50	33.45	-0.85	1	2427
09:51:18	33.40	33.50	33.40	-0.90	1	2426
09:51:18	33.40	33.50	33.40	-0.90	2	2425
09:51:09	33.45	33.50	33.45	-0.85	1	2423
09:50:48	33.45	33.50	33.45	-0.85	1	2422
09:50:48	33.40	33.45	33.45	-0.85	9	2421
09:50:44	33.40	33.45	33.45	-0.85	2	2412
09:50:33	33.40	33.45	33.40	-0.90	1	2410
09:49:21	33.45	33.50	33.45	-0.85	3	2409
09:49:21	33.45	33.50	33.45	-0.85	1	2406
09:49:21	33.45	33.50	33.45	-0.85	1	2405
09:49:21	33.45	33.50	33.45	-0.85	10	2404
09:49:16	33.45	33.50	33.50	-0.80	9	2394
09:48:43	33.50	33.55	33.50	-0.80	18	2385
09:48:43	33.40	33.50	33.50	-0.80	32	2367
09:48:04	33.40	33.50	33.40	-0.90	1	2335
09:47:36	33.40	33.50	33.40	-0.90	8	2334
09:47:29	33.45	33.50	33.45	-0.85	5	2326
09:47:25	33.45	33.50	33.45	-0.85	8	2321
09:47:21	33.45	33.50	33.50	-0.80	1	2313
09:46:55	33.45	33.50	33.45	-0.85	1	2312
09:46:43	33.40	33.45	33.45	-0.85	5	2311
09:46:33	33.40	33.45	33.45	-0.85	2	2306
09:46:28	33.40	33.45	33.40	-0.90	1	2304
09:45:44	33.40	33.45	33.40	-0.90	1	2303
09:45:32	33.40	33.45	33.40	-0.90	3	2302
09:45:27	33.40	33.45	33.45	-0.85	1	2299
09:45:08	33.40	33.45	33.40	-0.90	1	2298
09:45:07	33.40	33.45	33.40	-0.90	3	2297
09:44:08	33.40	33.45	33.45	-0.85	1	2294
09:43:55	33.40	33.45	33.45	-0.85	1	2293
09:43:38	33.40	33.50	33.40	-0.90	10	2292
09:43:25	33.45	33.50	33.45	-0.85	2	2282
09:43:25	33.45	33.50	33.45	-0.85	6	2280
09:43:25	33.40	33.45	33.45	-0.85	8	2274
09:43:23	33.40	33.45	33.45	-0.85	6	2266
09:43:16	33.45	33.50	33.45	-0.85	4	2260
09:43:05	33.45	33.50	33.50	-0.80	1	2256
09:42:26	33.40	33.45	33.45	-0.85	1	2255
09:42:25	33.40	33.45	33.45	-0.85	1	2254
09:42:23	33.40	33.45	33.45	-0.85	1	2253
09:42:23	33.40	33.45	33.45	-0.85	1	2252
09:42:22	33.40	33.45	33.45	-0.85	2	2251
09:42:18	33.40	33.45	33.45	-0.85	4	2249
09:42:17	33.40	33.45	33.45	-0.85	1	2245
09:42:16	33.40	33.45	33.45	-0.85	4	2244
09:42:15	33.40	33.45	33.45	-0.85	13	2240
09:42:14	33.40	33.45	33.40	-0.90	1	2227
09:42:12	33.40	33.45	33.45	-0.85	1	2226
09:42:10	33.40	33.45	33.45	-0.85	1	2225
09:42:06	33.40	33.45	33.45	-0.85	10	2224
09:42:04	33.40	33.45	33.45	-0.85	5	2214
09:41:58	33.40	33.45	33.45	-0.85	3	2209
09:41:57	33.40	33.45	33.40	-0.90	2	2206
09:41:38	33.40	33.45	33.40	-0.90	1	2204
09:40:47	33.40	33.45	33.40	-0.90	5	2203
09:40:41	33.40	33.45	33.40	-0.90	4	2198
09:40:25	33.40	33.45	33.40	-0.90	10	2194
09:40:01	33.40	33.45	33.40	-0.90	1	2184
09:39:50	33.40	33.45	33.40	-0.90	1	2183
09:39:50	33.40	33.45	33.40	-0.90	1	2182
09:39:50	33.40	33.45	33.40	-0.90	1	2181
09:39:18	33.40	33.45	33.40	-0.90	1	2180
09:38:54	33.35	33.40	33.40	-0.90	4	2179
09:38:45	33.30	33.40	33.40	-0.90	5	2175
09:38:45	33.35	33.40	33.35	-0.95	1	2170
09:38:45	33.35	33.40	33.35	-0.95	1	2169
09:38:45	33.35	33.40	33.35	-0.95	10	2168
09:38:38	33.35	33.40	33.35	-0.95	4	2158
09:38:36	33.35	33.40	33.35	-0.95	1	2154
09:38:36	33.40	33.45	33.40	-0.90	1	2153
09:38:36	33.40	33.45	33.40	-0.90	1	2152
09:38:36	33.40	33.45	33.40	-0.90	1	2151
09:38:36	33.40	33.45	33.40	-0.90	20	2150
09:38:36	33.40	33.45	33.40	-0.90	4	2130
09:38:31	33.40	33.45	33.40	-0.90	2	2126
09:38:20	33.45	33.50	33.45	-0.85	1	2124
09:38:20	33.45	33.50	33.45	-0.85	3	2123
09:38:20	33.45	33.50	33.45	-0.85	17	2120
09:38:20	33.50	33.55	33.50	-0.80	138	2103
09:38:10	33.50	33.55	33.55	-0.75	2	1965
09:38:04	33.50	33.55	33.55	-0.75	1	1963
09:38:02	33.50	33.55	33.55	-0.75	1	1962
09:38:02	33.50	33.55	33.55	-0.75	5	1961
09:37:59	33.50	33.55	33.55	-0.75	1	1956
09:37:39	33.50	33.55	33.50	-0.80	5	1955
09:37:30	33.50	33.55	33.50	-0.80	2	1950
09:37:30	33.50	33.55	33.50	-0.80	1	1948
09:37:30	33.50	33.55	33.50	-0.80	1	1947
09:37:30	33.50	33.55	33.50	-0.80	9	1946
09:37:13	33.50	33.55	33.50	-0.80	1	1937
09:37:13	33.50	33.55	33.50	-0.80	2	1936
09:37:05	33.50	33.55	33.55	-0.75	1	1934
09:37:04	33.50	33.60	33.50	-0.80	2	1933
09:37:04	33.55	33.60	33.55	-0.75	16	1931
09:37:04	33.55	33.60	33.55	-0.75	3	1915
09:36:48	33.55	33.60	33.55	-0.75	1	1912
09:36:48	33.55	33.60	33.55	-0.75	1	1911
09:36:28	33.55	33.60	33.55	-0.75	1	1910
09:36:07	33.55	33.60	33.55	-0.75	1	1909
09:36:06	33.55	33.60	33.55	-0.75	2	1908
09:36:02	33.55	33.60	33.55	-0.75	2	1906
09:35:58	33.55	33.60	33.55	-0.75	16	1904
09:35:58	33.50	33.55	33.55	-0.75	14	1888
09:35:32	33.50	33.55	33.50	-0.80	2	1874
09:35:32	33.55	33.60	33.55	-0.75	14	1872
09:35:11	33.55	33.60	33.55	-0.75	1	1858
09:35:08	33.55	33.60	33.55	-0.75	1	1857
09:34:53	33.50	33.55	33.55	-0.75	2	1856
09:34:41	33.50	33.55	33.55	-0.75	1	1854
09:34:31	33.50	33.55	33.50	-0.80	1	1853
09:34:30	33.50	33.55	33.55	-0.75	1	1852
09:34:29	33.50	33.55	33.55	-0.75	1	1851
09:34:26	33.50	33.55	33.55	-0.75	2	1850
09:34:25	33.50	33.55	33.55	-0.75	2	1848
09:34:19	33.55	33.60	33.55	-0.75	40	1846
09:34:19	33.55	33.60	33.55	-0.75	1	1806
09:34:19	33.55	33.60	33.55	-0.75	27	1805
09:34:19	33.55	33.60	33.55	-0.75	17	1778
09:34:06	33.60	33.65	33.60	-0.70	3	1761
09:34:06	33.60	33.65	33.60	-0.70	1	1758
09:34:06	33.60	33.65	33.60	-0.70	28	1757
09:34:06	33.60	33.65	33.60	-0.70	13	1729
09:33:33	33.60	33.65	33.60	-0.70	1	1716
09:33:29	33.55	33.60	33.60	-0.70	59	1715
09:33:26	33.55	33.60	33.60	-0.70	1	1656
09:33:09	33.55	33.60	33.60	-0.70	1	1655
09:32:18	33.55	33.60	33.60	-0.70	1	1654
09:32:10	33.55	33.60	33.60	-0.70	1	1653
09:31:53	33.55	33.60	33.60	-0.70	1	1652
09:31:49	33.55	33.60	33.60	-0.70	2	1651
09:31:44	33.55	33.60	33.60	-0.70	1	1649
09:31:39	33.55	33.60	33.60	-0.70	1	1648
09:31:30	33.55	33.60	33.60	-0.70	1	1647
09:31:21	33.55	33.60	33.60	-0.70	1	1646
09:31:13	33.55	33.60	33.55	-0.75	3	1645
09:31:11	33.55	33.60	33.60	-0.70	2	1642
09:31:03	33.55	33.60	33.60	-0.70	3	1640
09:30:46	33.55	33.60	33.60	-0.70	1	1637
09:30:43	33.55	33.60	33.60	-0.70	1	1636
09:30:21	33.55	33.60	33.55	-0.75	1	1635
09:30:20	33.55	33.60	33.55	-0.75	1	1634
09:30:04	33.55	33.60	33.60	-0.70	1	1633
09:29:53	33.55	33.60	33.60	-0.70	1	1632
09:29:49	33.55	33.60	33.60	-0.70	1	1631
09:29:22	33.50	33.55	33.55	-0.75	1	1630
09:29:17	33.50	33.55	33.55	-0.75	1	1629
09:29:17	33.50	33.55	33.50	-0.80	1	1628
09:29:17	33.50	33.55	33.50	-0.80	10	1627
09:29:17	33.50	33.55	33.55	-0.75	10	1617
09:29:16	33.50	33.55	33.55	-0.75	1	1607
09:28:58	33.50	33.55	33.55	-0.75	1	1606
09:28:51	33.55	33.60	33.55	-0.75	18	1605
09:28:51	33.55	33.60	33.55	-0.75	19	1587
09:28:41	33.55	33.60	33.60	-0.70	7	1568
09:28:36	33.55	33.60	33.55	-0.75	1	1561
09:28:35	33.60	33.65	33.60	-0.70	59	1560
09:28:28	33.60	33.65	33.60	-0.70	1	1501
09:28:20	33.60	33.65	33.65	-0.65	1	1500
09:28:11	33.60	33.65	33.65	-0.65	5	1499
09:27:46	33.60	33.65	33.60	-0.70	1	1494
09:27:46	33.60	33.65	33.60	-0.70	5	1493
09:27:36	33.60	33.65	33.60	-0.70	10	1488
09:27:31	33.60	33.65	33.60	-0.70	1	1478
09:27:31	33.65	33.70	33.65	-0.65	52	1477
09:27:31	33.65	33.70	33.65	-0.65	30	1425
09:27:30	33.65	33.70	33.70	-0.60	1	1395
09:27:12	33.70	33.75	33.70	-0.60	86	1394
09:27:12	33.70	33.75	33.70	-0.60	20	1308
09:27:12	33.70	33.75	33.70	-0.60	17	1288
09:27:07	33.75	33.80	33.75	-0.55	4	1271
09:26:15	33.70	33.80	33.80	-0.50	4	1267
09:26:08	33.70	33.75	33.75	-0.55	1	1263
09:26:05	33.70	33.75	33.75	-0.55	10	1262
09:25:53	33.70	33.75	33.75	-0.55	1	1252
09:25:16	33.70	33.75	33.70	-0.60	1	1251
09:25:16	33.70	33.75	33.75	-0.55	1	1250
09:25:01	33.70	33.75	33.75	-0.55	5	1249
09:24:48	33.65	33.70	33.70	-0.60	5	1244
09:24:40	33.65	33.70	33.70	-0.60	3	1239
09:24:39	33.65	33.70	33.70	-0.60	1	1236
09:24:22	33.70	33.75	33.70	-0.60	43	1235
09:24:14	33.75	33.80	33.75	-0.55	10	1192
09:23:50	33.75	33.80	33.75	-0.55	1	1182
09:23:47	33.75	33.80	33.75	-0.55	1	1181
09:23:47	33.75	33.80	33.75	-0.55	1	1180
09:23:44	33.80	33.85	33.80	-0.50	4	1179
09:23:44	33.75	33.80	33.80	-0.50	8	1175
09:23:15	33.75	33.80	33.80	-0.50	1	1167
09:23:10	33.75	33.80	33.80	-0.50	1	1166
09:23:08	33.75	33.80	33.75	-0.55	2	1165
09:23:07	33.80	33.85	33.80	-0.50	6	1163
09:23:07	33.80	33.85	33.80	-0.50	1	1157
09:23:06	33.80	33.85	33.80	-0.50	1	1156
09:23:06	33.80	33.85	33.85	-0.45	1	1155
09:22:45	33.80	33.85	33.80	-0.50	5	1154
09:22:25	33.75	33.80	33.80	-0.50	2	1149
09:22:02	33.75	33.80	33.80	-0.50	1	1147
09:21:58	33.75	33.85	33.85	-0.45	2	1146
09:21:57	33.85	33.90	33.85	-0.45	1	1144
09:21:24	33.85	33.90	33.90	-0.40	1	1143
09:21:24	33.80	33.85	33.85	-0.45	4	1142
09:21:22	33.80	33.85	33.80	-0.50	2	1138
09:20:57	33.80	33.85	33.80	-0.50	1	1136
09:20:32	33.70	33.75	33.75	-0.55	5	1135
09:20:15	33.70	33.75	33.70	-0.60	5	1130
09:20:11	33.65	33.70	33.70	-0.60	2	1125
09:19:45	33.65	33.70	33.65	-0.65	4	1123
09:19:45	33.65	33.70	33.70	-0.60	1	1119
09:19:32	33.65	33.70	33.70	-0.60	2	1118
09:19:32	33.65	33.70	33.70	-0.60	2	1116
09:19:27	33.70	33.75	33.70	-0.60	3	1114
09:19:22	33.65	33.70	33.70	-0.60	9	1111
09:19:21	33.70	33.75	33.70	-0.60	72	1102
09:19:21	33.70	33.75	33.70	-0.60	1	1030
09:19:21	33.70	33.75	33.75	-0.55	1	1029
09:19:16	33.75	33.80	33.75	-0.55	9	1028
09:19:09	33.75	33.80	33.80	-0.50	3	1019
09:18:51	33.75	33.80	33.75	-0.55	10	1016
09:17:23	33.70	33.75	33.75	-0.55	14	1006
09:17:23	33.70	33.75	33.70	-0.60	2	992
09:17:17	33.70	33.75	33.75	-0.55	1	990
09:17:11	33.70	33.75	33.75	-0.55	2	989
09:17:11	33.75	33.80	33.70	-0.60	11	987
09:17:11	33.75	33.80	33.75	-0.55	2	976
09:17:11	33.75	33.80	33.75	-0.55	1	974
09:17:10	33.75	33.80	33.75	-0.55	10	973
09:16:50	33.75	33.80	33.75	-0.55	1	963
09:16:36	33.75	33.80	33.75	-0.55	3	962
09:16:36	33.75	33.80	33.75	-0.55	5	959
09:16:35	33.75	33.80	33.75	-0.55	1	954
09:16:35	33.75	33.80	33.75	-0.55	1	953
09:16:35	33.75	33.80	33.75	-0.55	1	952
09:16:31	33.75	33.80	33.75	-0.55	20	951
09:16:18	33.75	33.80	33.75	-0.55	1	931
09:16:17	33.75	33.80	33.75	-0.55	5	930
09:16:16	33.75	33.80	33.75	-0.55	1	925
09:16:16	33.75	33.80	33.75	-0.55	1	924
09:16:16	33.75	33.80	33.75	-0.55	1	923
09:16:16	33.75	33.80	33.75	-0.55	10	922
09:16:05	33.75	33.80	33.75	-0.55	1	912
09:16:04	33.80	33.85	33.80	-0.50	22	911
09:16:04	33.80	33.85	33.80	-0.50	20	889
09:15:59	33.80	33.85	33.85	-0.45	7	869
09:15:58	33.80	33.85	33.80	-0.50	1	862
09:15:55	33.85	33.90	33.85	-0.45	46	861
09:15:55	33.85	33.90	33.85	-0.45	3	815
09:15:53	33.85	33.90	33.90	-0.40	1	812
09:15:50	33.90	33.95	33.90	-0.40	61	811
09:15:24	33.90	33.95	33.90	-0.40	1	750
09:15:24	33.90	33.95	33.90	-0.40	1	749
09:15:24	33.90	33.95	33.90	-0.40	14	748
09:15:24	33.90	33.95	33.90	-0.40	10	734
09:15:06	33.95	34.00	33.95	-0.35	18	724
09:15:06	33.95	34.00	33.95	-0.35	28	706
09:14:59	33.95	34.00	34.00	-0.30	1	678
09:14:24	33.95	34.00	34.00	-0.30	5	677
09:14:10	33.95	34.00	34.00	-0.30	3	672
09:13:59	34.00	34.05	34.00	-0.30	8	669
09:13:59	33.95	34.00	34.00	-0.30	5	661
09:13:53	34.00	34.05	34.00	-0.30	19	656
09:13:40	34.00	34.05	34.00	-0.30	1	637
09:12:38	33.95	34.00	34.00	-0.30	19	636
09:12:06	33.95	34.00	34.00	-0.30	1	617
09:11:32	33.95	34.00	33.95	-0.35	1	616
09:11:16	33.95	34.00	34.00	-0.30	1	615
09:11:06	33.95	34.00	34.00	-0.30	1	614
09:10:44	33.95	34.00	33.95	-0.35	1	613
09:10:41	33.95	34.00	34.00	-0.30	1	612
09:10:34	33.95	34.00	34.00	-0.30	1	611
09:09:54	33.95	34.00	33.95	-0.35	2	610
09:09:53	33.95	34.00	34.00	-0.30	1	608
09:09:29	33.90	34.00	34.00	-0.30	1	607
09:09:23	33.90	34.00	33.90	-0.40	2	606
09:09:19	33.90	33.95	33.95	-0.35	5	604
09:09:07	33.95	34.00	33.95	-0.35	1	599
09:09:07	33.95	34.00	33.95	-0.35	3	598
09:08:59	33.95	34.00	33.95	-0.35	2	595
09:08:01	33.95	34.00	33.95	-0.35	2	593
09:07:58	33.95	34.00	33.95	-0.35	2	591
09:07:35	33.95	34.00	33.95	-0.35	1	589
09:07:35	33.90	33.95	33.95	-0.35	5	588
09:07:13	33.90	33.95	33.90	-0.40	6	583
09:07:13	33.90	33.95	33.90	-0.40	1	577
09:06:19	33.90	34.00	33.90	-0.40	2	576
09:06:16	33.95	34.00	34.00	-0.30	4	574
09:06:13	33.95	34.00	33.95	-0.35	1	570
09:06:09	33.95	34.00	33.90	-0.40	4	569
09:06:09	33.95	34.00	33.95	-0.35	2	565
09:06:06	33.95	34.00	33.95	-0.35	2	563
09:06:03	33.90	33.95	34.00	-0.30	10	561
09:06:03	33.90	33.95	33.95	-0.35	1	551
09:06:02	33.85	33.90	33.90	-0.40	3	550
09:06:02	33.85	33.90	33.90	-0.40	1	547
09:06:02	33.85	33.90	33.90	-0.40	1	546
09:05:50	33.80	33.85	33.85	-0.45	1	545
09:05:46	33.80	33.85	33.85	-0.45	1	544
09:05:38	33.75	33.80	33.80	-0.50	2	543
09:05:38	33.75	33.80	33.80	-0.50	1	541
09:05:37	33.75	33.80	33.80	-0.50	3	540
09:05:34	33.75	33.80	33.75	-0.55	1	537
09:05:09	33.75	33.80	33.75	-0.55	1	536
09:04:50	33.75	33.80	33.75	-0.55	2	535
09:04:50	33.75	33.80	33.80	-0.50	1	533
09:04:43	33.75	33.80	33.80	-0.50	1	532
09:04:37	33.75	33.80	33.75	-0.55	1	531
09:04:33	33.75	33.80	33.80	-0.50	1	530
09:04:30	33.75	33.80	33.75	-0.55	1	529
09:04:11	33.70	33.75	33.75	-0.55	16	528
09:04:08	33.70	33.75	33.75	-0.55	1	512
09:04:05	33.70	33.75	33.70	-0.60	1	511
09:04:05	33.70	33.75	33.70	-0.60	20	510
09:03:56	33.70	33.75	33.75	-0.55	6	490
09:03:56	33.75	33.80	33.75	-0.55	4	484
09:03:55	33.75	33.80	33.75	-0.55	2	480
09:03:51	33.75	33.80	33.75	-0.55	1	478
09:03:49	33.75	33.80	33.75	-0.55	1	477
09:03:49	33.75	33.80	33.75	-0.55	2	476
09:03:49	33.75	33.80	33.80	-0.50	3	474
09:03:40	33.80	33.85	33.80	-0.50	59	471
09:03:40	33.80	33.85	33.80	-0.50	10	412
09:03:40	33.80	33.85	33.80	-0.50	1	402
09:03:31	33.80	33.85	33.85	-0.45	1	401
09:03:19	33.85	33.90	33.85	-0.45	41	400
09:03:19	33.85	33.90	33.85	-0.45	4	359
09:03:16	33.90	33.95	33.90	-0.40	13	355
09:03:16	33.90	33.95	33.90	-0.40	23	342
09:03:05	33.90	33.95	33.95	-0.35	1	319
09:03:00	33.90	33.95	33.95	-0.35	12	318
09:02:59	33.90	33.95	33.90	-0.40	3	306
09:02:59	33.90	33.95	33.95	-0.35	1	303
09:02:56	33.90	33.95	33.95	-0.35	1	302
09:02:48	33.90	33.95	33.90	-0.40	1	301
09:02:48	33.90	33.95	33.90	-0.40	2	300
09:02:44	33.90	33.95	33.90	-0.40	3	298
09:02:36	33.90	33.95	33.90	-0.40	1	295
09:02:36	33.90	33.95	33.95	-0.35	1	294
09:02:30	33.90	33.95	33.90	-0.40	1	293
09:02:29	33.95	34.00	33.95	-0.35	1	292
09:02:29	33.95	34.00	33.95	-0.35	1	291
09:02:21	33.90	33.95	33.95	-0.35	5	290
09:02:07	33.95	34.00	33.95	-0.35	7	285
09:01:58	33.95	34.00	33.95	-0.35	11	278
09:01:52	33.95	34.00	34.00	-0.30	1	267
09:01:47	33.95	34.00	33.95	-0.35	1	266
09:01:47	33.95	34.00	33.95	-0.35	1	265
09:01:43	33.95	34.00	34.00	-0.30	12	264
09:01:39	33.90	33.95	33.95	-0.35	10	252
09:01:39	33.85	33.90	33.90	-0.40	5	242
09:01:39	33.85	33.90	33.90	-0.40	2	237
09:01:33	33.85	33.90	33.90	-0.40	1	235
09:01:21	33.85	33.90	33.90	-0.40	1	234
09:01:20	33.80	33.85	33.85	-0.45	4	233
09:01:09	33.80	33.85	33.85	-0.45	1	229
09:01:06	33.85	33.95	33.85	-0.45	2	228
09:01:02	33.85	34.00	33.85	-0.45	1	226
09:00:49	33.95	34.00	33.95	-0.35	5	225
09:00:47	33.80	34.00	33.80	-0.50	1	220
09:00:47	33.80	34.00	33.80	-0.50	1	219
09:00:42	33.85	33.95	33.85	-0.45	4	218
09:00:40	33.90	34.05	33.90	-0.40	6	214
09:00:40	33.90	34.05	33.90	-0.40	2	208
09:00:31	33.95	34.00	33.95	-0.35	5	206
09:00:29	33.95	34.15	33.95	-0.35	2	201
09:00:18	33.95	34.05	34.20	-0.10	2	199
09:00:18	33.95	34.05	34.15	-0.15	2	197
09:00:18	33.95	34.05	34.10	-0.20	6	195
09:00:18	33.95	34.05	34.05	-0.25	3	189
09:00:17	--	--	34.00	-0.30	165	186

　

其他人也逛...

羅技 MX Master 3 無線滑鼠

SAMSUNG 三星 980 PRO 2TB NVMe M.2 2280 PCIe 固態硬碟 (MZ-V8P2T0BW)

PChome 購物儲值1, 000元

AirPods (第 3 代)

Apple iPhone 13 Pro (128G)-松嶺青色(MNE23TA/A)

PChome 購物儲值3, 000元

2022 Apple iPad Air 10.9吋 256G WiFi 藍色 (MM9N3TA/A)

舒潔棉柔舒適抽取衛生紙 (110抽x12包x6串/箱)

6月生日慶-儲值60, 000元送800加碼金

Apple Watch Series 7 GPS, 45mm Midnight Aluminium Case with Midnight Sport Band

Office 2021 家用版盒裝

興家安速果蠅餌劑38g-四件組

【Electrolux 伊萊克斯】極適家居系列500 12L清淨除濕機(EDH12TRBD2)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台股失守萬四證交所：若非理性...

中華電信ADR5日上漲0.48美元漲...

我的自選股

即時重大訊息

‧【美股盤後】漲跌互見☆
‧西安抗疫臨時性管控7天力成：...
‧【店頭盤後】跌5.4點

加密貨幣

比特幣BTC	20178.78	-52.48	-0.26%
以太幣ETH	1145.79	-5.27	-0.46%
瑞波幣XRP	0.323735	-0.01	-1.54%
比特幣現金BCH	104.55	-3.58	-3.31%
萊特幣LTC	50.18	-2.06	-3.95%
卡達幣ADA	0.459428	-0.01	-2.18%
波場幣TRX	0.068312	0.00	1.60%
恆星幣XLM	0.109251	0.00	-1.74%

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。