最新三大法人賣超台股461.98億元熱門[公告] 中興電:澄清媒體報導

更新報價

佶　優 (5452) 其他電子業上櫃

35.05 ▲+0.55 +1.59% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	3,610	35.05	14	35.15	1	34.40	36.60	34.30	34.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	35.05	35.15	35.05	+0.55	4	3610
13:30:00	35.05	35.15	35.05	+0.55	136	3606
13:24:45	35.00	35.05	35.05	+0.55	2	3470
13:24:42	35.00	35.05	35.05	+0.55	7	3468
13:24:40	35.00	35.05	35.05	+0.55	2	3461
13:24:34	35.00	35.05	35.05	+0.55	1	3459
13:24:34	35.00	35.05	35.00	+0.50	1	3458
13:24:33	35.00	35.05	35.00	+0.50	3	3457
13:24:32	35.00	35.05	35.05	+0.55	1	3454
13:24:26	35.00	35.05	35.05	+0.55	1	3453
13:24:25	35.00	35.05	35.05	+0.55	2	3452
13:24:20	35.00	35.05	35.00	+0.50	10	3450
13:24:19	35.00	35.05	35.05	+0.55	7	3440
13:24:16	35.00	35.05	35.00	+0.50	15	3433
13:24:10	35.00	35.05	35.00	+0.50	4	3418
13:24:09	35.00	35.05	35.00	+0.50	1	3414
13:24:06	35.00	35.05	35.00	+0.50	5	3413
13:24:04	35.00	35.05	35.00	+0.50	2	3408
13:24:03	35.00	35.05	35.00	+0.50	2	3406
13:24:00	35.00	35.05	35.00	+0.50	1	3404
13:23:54	35.00	35.05	35.00	+0.50	1	3403
13:23:51	35.00	35.05	35.05	+0.55	1	3402
13:23:38	35.00	35.05	35.00	+0.50	3	3401
13:23:30	35.00	35.05	35.00	+0.50	1	3398
13:23:13	35.00	35.05	35.05	+0.55	1	3397
13:23:01	35.05	35.10	35.00	+0.50	9	3396
13:23:01	35.05	35.10	35.05	+0.55	11	3387
13:22:54	35.05	35.10	35.05	+0.55	1	3376
13:22:34	35.05	35.10	35.05	+0.55	1	3375
13:22:16	35.05	35.10	35.10	+0.60	1	3374
13:22:09	35.05	35.10	35.05	+0.55	1	3373
13:22:02	35.05	35.10	35.05	+0.55	2	3372
13:21:51	35.05	35.10	35.05	+0.55	1	3370
13:21:41	35.05	35.10	35.05	+0.55	1	3369
13:21:40	35.05	35.10	35.05	+0.55	3	3368
13:21:40	35.05	35.10	35.05	+0.55	5	3365
13:21:39	35.05	35.10	35.05	+0.55	2	3360
13:21:37	35.05	35.10	35.05	+0.55	1	3358
13:21:36	35.05	35.10	35.05	+0.55	2	3357
13:21:36	35.05	35.10	35.05	+0.55	1	3355
13:21:23	35.05	35.10	35.05	+0.55	7	3354
13:21:22	35.05	35.10	35.05	+0.55	1	3347
13:21:17	35.05	35.10	35.05	+0.55	1	3346
13:20:32	35.05	35.10	35.05	+0.55	1	3345
13:20:23	35.05	35.10	35.05	+0.55	1	3344
13:19:53	35.10	35.15	35.10	+0.60	1	3343
13:19:51	35.10	35.15	35.10	+0.60	5	3342
13:19:49	35.10	35.15	35.10	+0.60	1	3337
13:19:41	35.10	35.15	35.10	+0.60	1	3336
13:19:19	35.10	35.15	35.10	+0.60	16	3335
13:18:34	35.10	35.15	35.10	+0.60	1	3319
13:18:30	35.10	35.15	35.10	+0.60	1	3318
13:18:23	35.10	35.20	35.10	+0.60	1	3317
13:17:42	35.10	35.20	35.20	+0.70	1	3316
13:17:39	35.10	35.20	35.20	+0.70	2	3315
13:17:30	35.15	35.20	35.15	+0.65	1	3313
13:17:28	35.15	35.20	35.15	+0.65	1	3312
13:17:22	35.15	35.20	35.15	+0.65	1	3311
13:17:13	35.15	35.20	35.15	+0.65	5	3310
13:16:58	35.15	35.20	35.15	+0.65	1	3305
13:16:48	35.15	35.20	35.15	+0.65	2	3304
13:16:34	35.15	35.20	35.15	+0.65	2	3302
13:16:27	35.15	35.20	35.15	+0.65	1	3300
13:16:05	35.15	35.20	35.15	+0.65	1	3299
13:16:02	35.15	35.20	35.20	+0.70	2	3298
13:15:08	35.15	35.20	35.20	+0.70	1	3296
13:14:26	35.15	35.20	35.20	+0.70	1	3295
13:14:17	35.15	35.20	35.15	+0.65	1	3294
13:14:02	35.15	35.20	35.15	+0.65	4	3293
13:13:52	35.15	35.20	35.15	+0.65	5	3289
13:13:45	35.15	35.20	35.20	+0.70	1	3284
13:13:12	35.20	35.25	35.20	+0.70	2	3283
13:12:56	35.20	35.25	35.20	+0.70	1	3281
13:11:45	35.20	35.25	35.20	+0.70	1	3280
13:11:10	35.20	35.25	35.20	+0.70	3	3279
13:10:38	35.20	35.25	35.25	+0.75	2	3276
13:10:20	35.20	35.25	35.20	+0.70	1	3274
13:10:15	35.20	35.25	35.20	+0.70	1	3273
13:09:53	35.20	35.25	35.20	+0.70	1	3272
13:09:53	35.20	35.25	35.20	+0.70	1	3271
13:09:48	35.15	35.20	35.20	+0.70	1	3270
13:09:24	35.20	35.25	35.20	+0.70	1	3269
13:09:23	35.15	35.20	35.20	+0.70	1	3268
13:09:20	35.15	35.20	35.20	+0.70	1	3267
13:08:36	35.15	35.20	35.20	+0.70	1	3266
13:08:14	35.15	35.20	35.20	+0.70	3	3265
13:08:04	35.15	35.20	35.20	+0.70	1	3262
13:07:00	35.15	35.20	35.20	+0.70	1	3261
13:06:49	35.15	35.20	35.20	+0.70	5	3260
13:06:04	35.15	35.20	35.20	+0.70	4	3255
13:06:04	35.15	35.20	35.20	+0.70	10	3251
13:05:58	35.15	35.20	35.20	+0.70	1	3241
13:05:49	35.15	35.20	35.15	+0.65	1	3240
13:05:36	35.15	35.20	35.15	+0.65	1	3239
13:05:36	35.15	35.20	35.15	+0.65	1	3238
13:04:37	35.20	35.25	35.20	+0.70	1	3237
13:04:37	35.20	35.25	35.20	+0.70	1	3236
13:04:37	35.20	35.25	35.20	+0.70	1	3235
13:04:14	35.20	35.25	35.20	+0.70	2	3234
13:03:58	35.20	35.25	35.20	+0.70	2	3232
13:03:22	35.20	35.25	35.20	+0.70	1	3230
13:03:11	35.20	35.25	35.25	+0.75	2	3229
13:02:43	35.20	35.25	35.20	+0.70	1	3227
13:02:37	35.20	35.25	35.20	+0.70	3	3226
13:02:33	35.20	35.25	35.20	+0.70	3	3223
13:02:11	35.20	35.25	35.20	+0.70	1	3220
13:01:56	35.20	35.25	35.20	+0.70	1	3219
13:01:09	35.20	35.25	35.20	+0.70	2	3218
13:00:53	35.20	35.25	35.20	+0.70	2	3216
13:00:14	35.20	35.25	35.20	+0.70	1	3214
12:59:58	35.20	35.25	35.20	+0.70	1	3213
12:59:47	35.20	35.25	35.20	+0.70	1	3212
12:59:19	35.20	35.25	35.20	+0.70	1	3211
12:59:08	35.20	35.25	35.20	+0.70	1	3210
12:58:59	35.20	35.25	35.20	+0.70	2	3209
12:58:51	35.20	35.25	35.20	+0.70	3	3207
12:58:44	35.20	35.25	35.20	+0.70	1	3204
12:58:23	35.20	35.25	35.20	+0.70	1	3203
12:57:45	35.20	35.25	35.25	+0.75	1	3202
12:55:21	35.20	35.25	35.25	+0.75	1	3201
12:55:18	35.20	35.25	35.25	+0.75	1	3200
12:55:15	35.20	35.25	35.20	+0.70	2	3199
12:55:10	35.20	35.25	35.20	+0.70	1	3197
12:55:05	35.20	35.25	35.20	+0.70	1	3196
12:54:54	35.20	35.25	35.20	+0.70	3	3195
12:52:04	35.20	35.25	35.25	+0.75	1	3192
12:52:04	35.20	35.25	35.25	+0.75	1	3191
12:52:03	35.20	35.25	35.25	+0.75	3	3190
12:51:40	35.25	35.30	35.25	+0.75	1	3187
12:50:40	35.25	35.35	35.25	+0.75	1	3186
12:48:30	35.25	35.35	35.35	+0.85	1	3185
12:48:22	35.25	35.35	35.35	+0.85	1	3184
12:47:49	35.25	35.35	35.35	+0.85	2	3183
12:47:37	35.25	35.35	35.25	+0.75	2	3181
12:47:32	35.30	35.35	35.25	+0.75	1	3179
12:47:32	35.30	35.35	35.30	+0.80	4	3178
12:47:03	35.30	35.35	35.30	+0.80	1	3174
12:46:46	35.35	35.40	35.35	+0.85	1	3173
12:46:36	35.35	35.45	35.35	+0.85	1	3172
12:46:26	35.40	35.50	35.40	+0.90	16	3171
12:45:43	35.40	35.50	35.50	+1.00	1	3155
12:45:36	35.40	35.50	35.50	+1.00	2	3154
12:45:01	35.50	35.55	35.50	+1.00	5	3152
12:45:01	35.40	35.50	35.50	+1.00	5	3147
12:44:53	35.45	35.50	35.45	+0.95	5	3142
12:44:53	35.45	35.50	35.45	+0.95	4	3137
12:44:34	35.50	35.55	35.50	+1.00	1	3133
12:44:17	35.50	35.55	35.50	+1.00	2	3132
12:44:16	35.50	35.55	35.50	+1.00	1	3130
12:43:53	35.50	35.55	35.50	+1.00	2	3129
12:43:40	35.50	35.55	35.50	+1.00	1	3127
12:43:33	35.40	35.50	35.50	+1.00	1	3126
12:43:31	35.50	35.55	35.50	+1.00	4	3125
12:43:31	35.40	35.50	35.50	+1.00	1	3121
12:43:28	35.40	35.50	35.50	+1.00	1	3120
12:43:27	35.40	35.50	35.50	+1.00	1	3119
12:43:25	35.40	35.50	35.50	+1.00	1	3118
12:43:22	35.40	35.50	35.50	+1.00	1	3117
12:43:12	35.40	35.50	35.50	+1.00	1	3116
12:43:09	35.40	35.45	35.45	+0.95	1	3115
12:43:03	35.40	35.45	35.45	+0.95	1	3114
12:42:57	35.35	35.50	35.50	+1.00	2	3113
12:42:53	35.45	35.50	35.45	+0.95	1	3111
12:42:52	35.35	35.45	35.45	+0.95	1	3110
12:42:48	35.30	35.45	35.45	+0.95	1	3109
12:42:47	35.35	35.45	35.45	+0.95	1	3108
12:42:44	35.35	35.45	35.50	+1.00	2	3107
12:42:44	35.35	35.45	35.45	+0.95	1	3105
12:42:43	35.35	35.45	35.45	+0.95	1	3104
12:42:42	35.40	35.45	35.40	+0.90	1	3103
12:42:40	35.35	35.45	35.45	+0.95	1	3102
12:42:24	35.30	35.50	35.50	+1.00	2	3101
12:42:21	35.25	35.50	35.50	+1.00	2	3099
12:42:17	35.35	35.50	35.50	+1.00	1	3097
12:42:13	35.35	35.50	35.50	+1.00	4	3096
12:42:11	35.35	35.45	35.45	+0.95	18	3092
12:42:11	35.35	35.40	35.40	+0.90	1	3074
12:42:11	35.30	35.40	35.40	+0.90	7	3073
12:42:11	35.30	35.35	35.35	+0.85	4	3066
12:42:11	35.30	35.35	35.35	+0.85	1	3062
12:42:09	35.25	35.30	35.30	+0.80	2	3061
12:42:08	35.20	35.25	35.25	+0.75	2	3059
12:41:59	35.15	35.20	35.20	+0.70	3	3057
12:41:56	35.20	35.25	35.20	+0.70	5	3054
12:41:53	35.20	35.25	35.25	+0.75	3	3049
12:41:44	35.20	35.25	35.20	+0.70	2	3046
12:41:40	35.20	35.25	35.25	+0.75	2	3044
12:41:01	35.20	35.25	35.20	+0.70	1	3042
12:39:41	35.20	35.25	35.20	+0.70	1	3041
12:39:03	35.20	35.25	35.25	+0.75	3	3040
12:38:58	35.20	35.25	35.20	+0.70	1	3037
12:38:20	35.25	35.30	35.25	+0.75	1	3036
12:37:57	35.25	35.30	35.30	+0.80	2	3035
12:37:21	35.20	35.25	35.25	+0.75	2	3033
12:37:20	35.20	35.25	35.25	+0.75	4	3031
12:37:20	35.20	35.25	35.25	+0.75	10	3027
12:36:36	35.20	35.25	35.25	+0.75	2	3017
12:36:31	35.25	35.30	35.25	+0.75	9	3015
12:36:31	35.25	35.30	35.25	+0.75	8	3006
12:36:31	35.25	35.30	35.25	+0.75	1	2998
12:36:22	35.25	35.30	35.30	+0.80	1	2997
12:34:47	35.25	35.30	35.30	+0.80	1	2996
12:32:00	35.25	35.35	35.25	+0.75	1	2995
12:31:44	35.20	35.25	35.25	+0.75	2	2994
12:31:29	35.20	35.25	35.25	+0.75	2	2992
12:30:45	35.20	35.25	35.25	+0.75	1	2990
12:30:39	35.20	35.25	35.25	+0.75	1	2989
12:30:20	35.20	35.25	35.25	+0.75	1	2988
12:29:35	35.20	35.25	35.25	+0.75	1	2987
12:29:31	35.20	35.25	35.25	+0.75	1	2986
12:29:28	35.20	35.25	35.20	+0.70	1	2985
12:29:06	35.15	35.20	35.20	+0.70	3	2984
12:29:01	35.10	35.15	35.15	+0.65	10	2981
12:28:59	35.10	35.20	35.10	+0.60	1	2971
12:28:36	35.10	35.20	35.10	+0.60	2	2970
12:28:00	35.10	35.20	35.10	+0.60	1	2968
12:26:17	35.25	35.30	35.25	+0.75	2	2967
12:25:21	35.30	35.40	35.30	+0.80	10	2965
12:24:58	35.35	35.40	35.35	+0.85	3	2955
12:24:37	35.25	35.35	35.45	+0.95	1	2952
12:24:37	35.25	35.35	35.35	+0.85	4	2951
12:23:44	35.25	35.35	35.35	+0.85	1	2947
12:23:35	35.25	35.35	35.35	+0.85	1	2946
12:22:43	35.20	35.25	35.25	+0.75	8	2945
12:22:43	35.15	35.20	35.20	+0.70	3	2937
12:22:36	35.15	35.20	35.15	+0.65	4	2934
12:22:09	35.10	35.15	35.15	+0.65	10	2930
12:22:03	35.10	35.15	35.10	+0.60	1	2920
12:21:35	35.10	35.20	35.10	+0.60	2	2919
12:21:29	35.10	35.20	35.10	+0.60	2	2917
12:20:44	35.10	35.25	35.10	+0.60	2	2915
12:20:35	35.10	35.25	35.10	+0.60	1	2913
12:20:27	35.10	35.25	35.10	+0.60	1	2912
12:19:46	35.05	35.25	35.05	+0.55	4	2911
12:18:55	35.05	35.25	35.05	+0.55	1	2907
12:18:45	35.05	35.25	35.05	+0.55	1	2906
12:18:39	35.00	35.05	35.05	+0.55	1	2905
12:18:29	35.20	35.30	35.00	+0.50	86	2904
12:18:29	35.20	35.30	35.05	+0.55	8	2818
12:18:29	35.20	35.30	35.10	+0.60	31	2810
12:18:29	35.20	35.30	35.15	+0.65	6	2779
12:18:29	35.20	35.30	35.20	+0.70	3	2773
12:17:45	35.15	35.30	35.15	+0.65	1	2770
12:17:35	35.15	35.30	35.15	+0.65	5	2769
12:17:25	35.10	35.15	35.15	+0.65	27	2764
12:17:25	35.20	35.30	35.15	+0.65	13	2737
12:17:25	35.20	35.30	35.20	+0.70	9	2724
12:17:08	35.20	35.30	35.20	+0.70	1	2715
12:16:54	35.20	35.30	35.20	+0.70	1	2714
12:16:06	35.20	35.30	35.20	+0.70	5	2713
12:16:04	35.25	35.30	35.25	+0.75	1	2708
12:15:51	35.25	35.30	35.25	+0.75	1	2707
12:15:33	35.20	35.30	35.30	+0.80	1	2706
12:15:32	35.25	35.30	35.25	+0.75	5	2705
12:14:40	35.30	35.35	35.30	+0.80	1	2700
12:14:29	35.30	35.35	35.30	+0.80	1	2699
12:12:55	35.30	35.35	35.30	+0.80	1	2698
12:12:34	35.30	35.35	35.30	+0.80	5	2697
12:12:30	35.30	35.35	35.30	+0.80	10	2692
12:12:19	35.30	35.35	35.30	+0.80	1	2682
12:11:50	35.30	35.35	35.30	+0.80	6	2681
12:11:34	35.30	35.35	35.30	+0.80	2	2675
12:11:33	35.30	35.35	35.30	+0.80	1	2673
12:11:22	35.30	35.35	35.30	+0.80	20	2672
12:11:20	35.30	35.35	35.35	+0.85	1	2652
12:11:09	35.30	35.35	35.30	+0.80	1	2651
12:11:08	35.30	35.35	35.30	+0.80	1	2650
12:11:06	35.30	35.35	35.35	+0.85	1	2649
12:10:59	35.35	35.40	35.35	+0.85	9	2648
12:10:58	35.35	35.40	35.35	+0.85	1	2639
12:10:43	35.35	35.40	35.35	+0.85	1	2638
12:10:28	35.35	35.40	35.35	+0.85	2	2637
12:09:19	35.40	35.45	35.40	+0.90	4	2635
12:09:17	35.40	35.45	35.40	+0.90	1	2631
12:09:13	35.45	35.55	35.45	+0.95	37	2630
12:09:12	35.45	35.55	35.45	+0.95	1	2593
12:09:05	35.45	35.55	35.45	+0.95	5	2592
12:08:55	35.45	35.55	35.45	+0.95	1	2587
12:08:32	35.50	35.55	35.50	+1.00	7	2586
12:08:32	35.50	35.60	35.50	+1.00	3	2579
12:07:09	35.50	35.60	35.50	+1.00	1	2576
12:03:19	35.50	35.65	35.50	+1.00	1	2575
12:01:03	35.50	35.55	35.50	+1.00	9	2574
12:00:55	35.55	35.65	35.55	+1.05	1	2565
12:00:31	35.60	35.70	35.60	+1.10	1	2564
12:00:22	35.60	35.70	35.60	+1.10	1	2563
11:58:43	35.50	35.60	35.60	+1.10	3	2562
11:58:42	35.50	35.60	35.50	+1.00	2	2559
11:58:10	35.50	35.55	35.55	+1.05	6	2557
11:58:10	35.50	35.55	35.55	+1.05	5	2551
11:57:37	35.50	35.55	35.55	+1.05	3	2546
11:57:34	35.50	35.55	35.55	+1.05	1	2543
11:57:20	35.50	35.55	35.55	+1.05	1	2542
11:57:11	35.50	35.55	35.55	+1.05	3	2541
11:56:59	35.50	35.55	35.55	+1.05	2	2538
11:56:28	35.50	35.55	35.55	+1.05	1	2536
11:56:09	35.50	35.55	35.55	+1.05	1	2535
11:55:54	35.50	35.55	35.50	+1.00	1	2534
11:55:53	35.50	35.55	35.50	+1.00	2	2533
11:55:30	35.50	35.55	35.50	+1.00	1	2531
11:55:30	35.45	35.50	35.50	+1.00	7	2530
11:54:23	35.45	35.50	35.50	+1.00	1	2523
11:53:51	35.50	35.55	35.50	+1.00	2	2522
11:53:23	35.50	35.55	35.50	+1.00	1	2520
11:53:16	35.45	35.50	35.50	+1.00	1	2519
11:52:35	35.45	35.50	35.50	+1.00	1	2518
11:50:11	35.35	35.45	35.45	+0.95	2	2517
11:50:05	35.35	35.45	35.45	+0.95	1	2515
11:49:58	35.35	35.40	35.40	+0.90	1	2514
11:49:51	35.35	35.40	35.40	+0.90	1	2513
11:49:34	35.35	35.40	35.40	+0.90	1	2512
11:48:46	35.35	35.40	35.35	+0.85	1	2511
11:48:14	35.35	35.40	35.35	+0.85	1	2510
11:48:13	35.35	35.40	35.40	+0.90	1	2509
11:48:07	35.35	35.40	35.40	+0.90	2	2508
11:46:13	35.40	35.45	35.40	+0.90	1	2506
11:45:47	35.40	35.45	35.40	+0.90	1	2505
11:45:28	35.40	35.45	35.40	+0.90	1	2504
11:45:22	35.40	35.45	35.40	+0.90	1	2503
11:44:42	35.40	35.45	35.40	+0.90	4	2502
11:43:52	35.40	35.45	35.40	+0.90	1	2498
11:43:46	35.40	35.45	35.40	+0.90	16	2497
11:43:46	35.40	35.45	35.40	+0.90	1	2481
11:43:05	35.45	35.50	35.45	+0.95	6	2480
11:41:57	35.45	35.50	35.45	+0.95	5	2474
11:40:47	35.45	35.55	35.45	+0.95	1	2469
11:40:36	35.50	35.55	35.50	+1.00	4	2468
11:39:22	35.50	35.55	35.50	+1.00	1	2464
11:36:04	35.50	35.55	35.50	+1.00	2	2463
11:35:34	35.50	35.55	35.50	+1.00	1	2461
11:35:14	35.50	35.55	35.50	+1.00	1	2460
11:35:06	35.50	35.55	35.50	+1.00	1	2459
11:35:05	35.50	35.55	35.50	+1.00	1	2458
11:35:04	35.50	35.55	35.50	+1.00	2	2457
11:34:57	35.50	35.55	35.50	+1.00	1	2455
11:33:58	35.50	35.55	35.50	+1.00	2	2454
11:33:51	35.50	35.55	35.55	+1.05	1	2452
11:33:49	35.50	35.55	35.50	+1.00	1	2451
11:33:48	35.50	35.55	35.50	+1.00	3	2450
11:33:36	35.50	35.55	35.50	+1.00	3	2447
11:32:48	35.50	35.55	35.50	+1.00	1	2444
11:32:20	35.50	35.55	35.50	+1.00	2	2443
11:32:16	35.50	35.55	35.50	+1.00	1	2441
11:32:15	35.50	35.55	35.50	+1.00	1	2440
11:32:06	35.50	35.55	35.50	+1.00	1	2439
11:31:57	35.50	35.55	35.50	+1.00	1	2438
11:31:51	35.50	35.55	35.50	+1.00	2	2437
11:31:46	35.50	35.55	35.50	+1.00	5	2435
11:31:31	35.55	35.60	35.55	+1.05	18	2430
11:31:22	35.55	35.60	35.60	+1.10	1	2412
11:31:22	35.55	35.60	35.55	+1.05	1	2411
11:30:59	35.55	35.60	35.55	+1.05	1	2410
11:29:17	35.55	35.60	35.60	+1.10	1	2409
11:29:10	35.55	35.60	35.60	+1.10	1	2408
11:28:42	35.55	35.60	35.55	+1.05	1	2407
11:27:27	35.55	35.60	35.55	+1.05	1	2406
11:26:55	35.55	35.60	35.55	+1.05	1	2405
11:26:48	35.55	35.60	35.55	+1.05	2	2404
11:26:27	35.55	35.60	35.55	+1.05	1	2402
11:25:38	35.60	35.65	35.60	+1.10	1	2401
11:23:54	35.60	35.70	35.60	+1.10	20	2400
11:23:06	35.65	35.70	35.65	+1.15	3	2380
11:22:44	35.65	35.70	35.65	+1.15	2	2377
11:21:47	35.65	35.70	35.70	+1.20	1	2375
11:21:12	35.65	35.70	35.70	+1.20	1	2374
11:20:46	35.65	35.70	35.70	+1.20	1	2373
11:20:40	35.65	35.70	35.70	+1.20	2	2372
11:19:22	35.65	35.70	35.70	+1.20	1	2370
11:18:55	35.65	35.70	35.70	+1.20	2	2369
11:18:02	35.65	35.70	35.70	+1.20	1	2367
11:17:59	35.65	35.70	35.70	+1.20	1	2366
11:17:26	35.65	35.70	35.70	+1.20	2	2365
11:16:13	35.60	35.70	35.70	+1.20	2	2363
11:16:00	35.60	35.70	35.70	+1.20	1	2361
11:15:57	35.65	35.70	35.65	+1.15	20	2360
11:14:29	35.70	35.75	35.70	+1.20	3	2340
11:12:33	35.70	35.75	35.75	+1.25	1	2337
11:12:20	35.70	35.75	35.75	+1.25	2	2336
11:10:42	35.70	35.75	35.70	+1.20	2	2334
11:09:53	35.70	35.75	35.70	+1.20	1	2332
11:09:35	35.70	35.75	35.70	+1.20	12	2331
11:09:25	35.70	35.80	35.70	+1.20	1	2319
11:09:13	35.75	35.80	35.75	+1.25	1	2318
11:08:33	35.75	35.80	35.75	+1.25	2	2317
11:08:27	35.70	35.80	35.70	+1.20	1	2315
11:07:44	35.75	35.80	35.75	+1.25	6	2314
11:07:44	35.70	35.75	35.75	+1.25	4	2308
11:07:35	35.70	35.75	35.75	+1.25	2	2304
11:06:44	35.75	35.80	35.75	+1.25	3	2302
11:06:21	35.75	35.80	35.80	+1.30	1	2299
11:06:02	35.75	35.80	35.80	+1.30	1	2298
11:05:57	35.75	35.80	35.80	+1.30	4	2297
11:05:33	35.75	35.80	35.80	+1.30	1	2293
11:04:53	35.75	35.80	35.80	+1.30	1	2292
11:04:24	35.70	35.75	35.75	+1.25	1	2291
11:04:18	35.70	35.75	35.75	+1.25	2	2290
11:04:16	35.70	35.75	35.75	+1.25	1	2288
11:04:10	35.70	35.75	35.75	+1.25	10	2287
11:04:08	35.70	35.75	35.75	+1.25	1	2277
11:04:05	35.70	35.75	35.75	+1.25	1	2276
11:03:48	35.70	35.75	35.75	+1.25	1	2275
11:03:45	35.70	35.75	35.75	+1.25	1	2274
11:02:41	35.70	35.75	35.75	+1.25	1	2273
11:02:34	35.70	35.75	35.75	+1.25	5	2272
11:02:33	35.70	35.75	35.70	+1.20	2	2267
11:01:08	35.75	35.80	35.75	+1.25	5	2265
11:01:08	35.75	35.80	35.75	+1.25	5	2260
11:01:05	35.75	35.80	35.80	+1.30	5	2255
11:00:37	35.70	35.80	35.80	+1.30	4	2250
11:00:32	35.75	35.80	35.75	+1.25	1	2246
11:00:16	35.75	35.80	35.75	+1.25	11	2245
10:59:57	35.75	35.80	35.80	+1.30	1	2234
10:59:31	35.75	35.80	35.75	+1.25	4	2233
10:58:58	35.75	35.80	35.75	+1.25	1	2229
10:58:40	35.70	35.75	35.75	+1.25	3	2228
10:58:40	35.70	35.75	35.75	+1.25	4	2225
10:58:40	35.70	35.75	35.75	+1.25	10	2221
10:57:05	35.75	35.80	35.75	+1.25	7	2211
10:57:05	35.75	35.80	35.75	+1.25	2	2204
10:57:02	35.75	35.80	35.75	+1.25	2	2202
10:56:58	35.75	35.80	35.80	+1.30	1	2200
10:56:38	35.70	35.75	35.75	+1.25	2	2199
10:56:26	35.75	35.80	35.75	+1.25	3	2197
10:56:25	35.70	35.75	35.75	+1.25	7	2194
10:56:23	35.70	35.75	35.75	+1.25	1	2187
10:56:21	35.70	35.75	35.75	+1.25	1	2186
10:56:18	35.70	35.75	35.75	+1.25	1	2185
10:56:13	35.70	35.75	35.75	+1.25	1	2184
10:55:19	35.65	35.70	35.70	+1.20	1	2183
10:55:15	35.65	35.70	35.70	+1.20	1	2182
10:55:12	35.65	35.70	35.70	+1.20	2	2181
10:55:07	35.65	35.70	35.70	+1.20	1	2179
10:55:07	35.65	35.70	35.65	+1.15	10	2178
10:55:03	35.65	35.70	35.70	+1.20	2	2168
10:54:54	35.65	35.70	35.70	+1.20	1	2166
10:54:53	35.70	35.75	35.70	+1.20	2	2165
10:54:44	35.70	35.80	35.70	+1.20	17	2163
10:54:31	35.70	35.85	35.85	+1.35	2	2146
10:54:30	35.80	35.85	35.80	+1.30	2	2144
10:54:30	35.80	35.85	35.80	+1.30	3	2142
10:54:30	35.75	35.85	35.75	+1.25	4	2139
10:54:30	35.80	35.85	35.80	+1.30	10	2135
10:54:03	35.80	35.85	35.80	+1.30	3	2125
10:54:01	35.80	35.85	35.80	+1.30	1	2122
10:53:58	35.75	35.85	35.85	+1.35	1	2121
10:53:54	35.75	35.85	35.85	+1.35	1	2120
10:53:54	35.80	35.85	35.80	+1.30	1	2119
10:53:49	35.75	35.80	35.80	+1.30	2	2118
10:53:49	35.75	35.80	35.80	+1.30	1	2116
10:53:48	35.80	35.90	35.80	+1.30	2	2115
10:53:45	35.85	35.90	35.85	+1.35	2	2113
10:53:45	35.80	35.85	35.85	+1.35	3	2111
10:53:32	35.80	35.85	35.85	+1.35	1	2108
10:53:22	35.70	35.80	35.80	+1.30	1	2107
10:53:19	35.70	35.85	35.85	+1.35	1	2106
10:53:06	35.85	35.90	35.85	+1.35	1	2105
10:53:05	35.80	35.95	35.80	+1.30	16	2104
10:53:05	35.90	35.95	35.90	+1.40	5	2088
10:52:50	35.80	35.90	35.90	+1.40	1	2083
10:52:48	35.85	35.95	35.85	+1.35	5	2082
10:52:48	35.85	35.95	35.95	+1.45	1	2077
10:52:48	35.80	35.95	35.95	+1.45	10	2076
10:52:33	35.80	35.90	35.95	+1.45	2	2066
10:52:33	35.80	35.90	35.90	+1.40	1	2064
10:52:27	35.80	35.85	35.85	+1.35	1	2063
10:52:23	35.70	35.80	35.90	+1.40	2	2062
10:52:23	35.70	35.80	35.80	+1.30	1	2060
10:52:22	35.65	35.80	35.80	+1.30	1	2059
10:52:22	35.65	35.80	35.80	+1.30	1	2058
10:52:22	35.70	35.80	35.70	+1.20	6	2057
10:52:22	35.75	35.80	35.75	+1.25	15	2051
10:52:22	35.75	35.80	35.80	+1.30	1	2036
10:52:20	35.75	35.80	35.80	+1.30	1	2035
10:52:18	35.75	35.80	35.80	+1.30	5	2034
10:52:04	35.80	35.85	35.80	+1.30	1	2029
10:51:59	35.75	35.85	35.85	+1.35	1	2028
10:51:58	35.75	35.85	35.85	+1.35	2	2027
10:51:55	35.75	35.85	35.85	+1.35	1	2025
10:51:52	35.85	35.90	35.85	+1.35	1	2024
10:51:51	35.80	35.90	35.80	+1.30	12	2023
10:51:51	35.80	35.90	35.90	+1.40	1	2011
10:51:50	35.80	35.90	35.90	+1.40	1	2010
10:51:49	35.85	35.90	35.85	+1.35	1	2009
10:51:48	35.85	35.90	35.85	+1.35	2	2008
10:51:47	35.80	35.90	35.90	+1.40	1	2006
10:51:45	35.80	35.90	35.90	+1.40	1	2005
10:51:41	35.80	35.90	35.90	+1.40	1	2004
10:51:35	35.80	35.90	35.80	+1.30	1	2003
10:51:35	35.75	35.90	35.90	+1.40	5	2002
10:51:21	35.80	35.90	35.80	+1.30	3	1997
10:51:19	35.80	35.90	35.90	+1.40	1	1994
10:51:19	35.80	35.90	35.90	+1.40	1	1993
10:51:18	35.85	35.90	35.85	+1.35	1	1992
10:51:17	35.90	35.95	35.90	+1.40	1	1991
10:51:16	35.90	35.95	35.90	+1.40	2	1990
10:51:10	35.90	36.00	35.90	+1.40	1	1988
10:51:09	35.90	36.00	36.00	+1.50	2	1987
10:51:05	36.00	36.10	36.00	+1.50	11	1985
10:51:05	36.05	36.10	36.05	+1.55	1	1974
10:51:04	36.00	36.05	36.05	+1.55	1	1973
10:51:04	36.05	36.10	36.05	+1.55	4	1972
10:51:04	36.00	36.05	36.05	+1.55	1	1968
10:51:04	36.00	36.05	36.05	+1.55	1	1967
10:51:03	36.00	36.05	36.05	+1.55	1	1966
10:51:02	36.00	36.05	36.05	+1.55	3	1965
10:50:57	36.00	36.05	36.05	+1.55	2	1962
10:50:51	35.90	36.00	36.00	+1.50	7	1960
10:50:51	35.90	36.00	36.00	+1.50	1	1953
10:50:48	35.85	36.00	36.00	+1.50	2	1952
10:50:48	35.95	36.00	35.95	+1.45	1	1950
10:50:48	35.95	36.00	35.95	+1.45	3	1949
10:50:46	35.95	36.00	36.00	+1.50	6	1946
10:50:45	35.80	35.95	36.00	+1.50	2	1940
10:50:45	35.80	35.95	35.95	+1.45	3	1938
10:50:44	35.80	35.95	35.95	+1.45	1	1935
10:50:25	35.80	35.95	35.95	+1.45	2	1934
10:50:04	35.80	35.85	35.95	+1.45	2	1932
10:50:04	35.80	35.85	35.90	+1.40	6	1930
10:50:04	35.80	35.85	35.85	+1.35	2	1924
10:49:58	35.75	35.80	35.80	+1.30	2	1922
10:49:37	35.80	35.85	35.80	+1.30	8	1920
10:49:35	35.80	35.85	35.85	+1.35	3	1912
10:48:57	35.80	35.85	35.80	+1.30	1	1909
10:48:08	35.75	35.80	35.80	+1.30	1	1908
10:47:45	35.80	35.85	35.80	+1.30	1	1907
10:47:38	35.80	35.85	35.80	+1.30	1	1906
10:47:10	35.75	35.85	35.75	+1.25	1	1905
10:47:08	35.75	35.80	35.80	+1.30	1	1904
10:46:50	35.75	35.80	35.80	+1.30	5	1903
10:46:35	35.70	35.75	35.75	+1.25	1	1898
10:46:33	35.65	35.70	35.70	+1.20	14	1897
10:46:03	35.65	35.70	35.70	+1.20	1	1883
10:46:01	35.65	35.70	35.65	+1.15	1	1882
10:44:52	35.65	35.70	35.65	+1.15	1	1881
10:44:23	35.60	35.65	35.65	+1.15	5	1880
10:44:04	35.65	35.70	35.65	+1.15	2	1875
10:43:53	35.65	35.70	35.65	+1.15	1	1873
10:43:41	35.60	35.65	35.65	+1.15	4	1872
10:43:41	35.60	35.65	35.65	+1.15	1	1868
10:43:25	35.55	35.60	35.60	+1.10	1	1867
10:42:50	35.60	35.65	35.60	+1.10	5	1866
10:42:09	35.65	35.70	35.65	+1.15	1	1861
10:41:34	35.60	35.65	35.65	+1.15	4	1860
10:41:19	35.60	35.65	35.60	+1.10	1	1856
10:41:05	35.60	35.65	35.60	+1.10	1	1855
10:41:05	35.60	35.65	35.60	+1.10	7	1854
10:40:57	35.60	35.70	35.60	+1.10	1	1847
10:40:31	35.65	35.70	35.65	+1.15	1	1846
10:40:19	35.65	35.70	35.65	+1.15	1	1845
10:40:14	35.65	35.75	35.65	+1.15	1	1844
10:40:03	35.65	35.75	35.65	+1.15	3	1843
10:39:46	35.60	35.75	35.60	+1.10	1	1840
10:39:26	35.65	35.80	35.65	+1.15	5	1839
10:39:03	35.65	35.70	35.70	+1.20	1	1834
10:38:36	35.70	35.80	35.70	+1.20	3	1833
10:38:36	35.70	35.80	35.70	+1.20	5	1830
10:38:25	35.70	35.75	35.75	+1.25	3	1825
10:38:11	35.70	35.75	35.70	+1.20	1	1822
10:37:47	35.70	35.75	35.70	+1.20	2	1821
10:37:39	35.70	35.75	35.70	+1.20	3	1819
10:37:25	35.75	35.80	35.75	+1.25	1	1816
10:36:49	35.75	35.80	35.75	+1.25	1	1815
10:36:37	35.70	35.75	35.75	+1.25	3	1814
10:36:06	35.75	35.80	35.75	+1.25	3	1811
10:36:03	35.75	35.80	35.75	+1.25	1	1808
10:36:00	35.75	35.80	35.75	+1.25	1	1807
10:35:47	35.80	35.90	35.80	+1.30	7	1806
10:35:42	35.80	35.90	35.80	+1.30	2	1799
10:35:05	35.80	35.90	35.80	+1.30	5	1797
10:34:35	35.80	35.90	35.80	+1.30	1	1792
10:34:03	35.85	35.90	35.80	+1.30	2	1791
10:34:03	35.85	35.90	35.85	+1.35	3	1789
10:33:46	35.80	35.90	35.80	+1.30	2	1786
10:33:46	35.80	35.90	35.80	+1.30	1	1784
10:33:33	35.80	35.90	35.80	+1.30	1	1783
10:33:30	35.75	35.80	35.80	+1.30	2	1782
10:33:29	35.75	35.80	35.75	+1.25	1	1780
10:33:28	35.70	35.80	35.70	+1.20	1	1779
10:33:28	35.75	35.80	35.75	+1.25	1	1778
10:33:10	35.75	35.80	35.75	+1.25	1	1777
10:32:37	35.80	35.85	35.80	+1.30	1	1776
10:32:35	35.80	35.85	35.80	+1.30	2	1775
10:32:33	35.80	35.85	35.80	+1.30	1	1773
10:32:27	35.80	35.85	35.80	+1.30	1	1772
10:32:26	35.80	35.85	35.80	+1.30	3	1771
10:32:24	35.80	35.85	35.80	+1.30	3	1768
10:32:17	35.80	35.85	35.80	+1.30	1	1765
10:32:09	35.85	35.90	35.85	+1.35	1	1764
10:32:07	35.85	35.90	35.85	+1.35	10	1763
10:32:04	35.85	35.90	35.85	+1.35	1	1753
10:31:51	35.85	35.90	35.85	+1.35	5	1752
10:31:41	35.85	35.90	35.90	+1.40	1	1747
10:31:40	35.85	35.90	35.85	+1.35	1	1746
10:31:27	35.85	35.90	35.85	+1.35	2	1745
10:31:26	35.85	35.90	35.85	+1.35	1	1743
10:31:19	35.85	35.90	35.85	+1.35	10	1742
10:31:18	35.85	35.90	35.90	+1.40	2	1732
10:30:48	35.90	35.95	35.90	+1.40	1	1730
10:30:42	35.85	35.90	35.90	+1.40	5	1729
10:30:05	35.90	35.95	35.90	+1.40	1	1724
10:29:59	35.85	35.90	35.90	+1.40	1	1723
10:29:55	35.85	35.90	35.90	+1.40	1	1722
10:29:51	35.85	35.90	35.90	+1.40	1	1721
10:29:44	35.85	35.90	35.90	+1.40	1	1720
10:29:38	35.90	35.95	35.90	+1.40	1	1719
10:29:36	35.90	35.95	35.90	+1.40	1	1718
10:28:52	35.85	35.95	35.85	+1.35	1	1717
10:28:44	35.85	35.90	35.90	+1.40	2	1716
10:28:44	35.85	35.90	35.90	+1.40	1	1714
10:28:28	35.90	35.95	35.90	+1.40	3	1713
10:28:02	35.90	35.95	35.95	+1.45	1	1710
10:27:53	35.95	36.00	35.95	+1.45	1	1709
10:27:40	36.00	36.05	36.00	+1.50	7	1708
10:27:40	36.00	36.10	36.00	+1.50	5	1701
10:27:25	36.00	36.05	36.05	+1.55	2	1696
10:27:16	36.00	36.05	36.05	+1.55	1	1694
10:26:50	36.05	36.10	36.05	+1.55	1	1693
10:26:42	36.00	36.10	36.10	+1.60	2	1692
10:26:37	36.05	36.10	36.05	+1.55	2	1690
10:26:31	36.00	36.10	36.10	+1.60	1	1688
10:26:31	36.05	36.10	36.05	+1.55	1	1687
10:26:20	36.05	36.10	36.10	+1.60	1	1686
10:26:11	36.05	36.10	36.10	+1.60	2	1685
10:26:11	36.00	36.10	36.10	+1.60	6	1683
10:26:10	36.00	36.05	36.05	+1.55	1	1677
10:26:05	36.00	36.05	36.00	+1.50	1	1676
10:25:59	35.95	36.00	36.00	+1.50	1	1675
10:25:59	36.00	36.10	36.00	+1.50	1	1674
10:25:38	35.95	36.05	35.95	+1.45	1	1673
10:25:37	35.95	36.00	36.00	+1.50	27	1672
10:25:37	35.90	35.95	35.95	+1.45	1	1645
10:25:37	35.90	35.95	35.95	+1.45	1	1644
10:25:35	35.85	35.90	35.90	+1.40	3	1643
10:25:29	35.90	35.95	35.90	+1.40	1	1640
10:25:28	35.90	35.95	35.90	+1.40	1	1639
10:25:13	35.90	35.95	35.90	+1.40	2	1638
10:25:08	35.90	35.95	35.90	+1.40	1	1636
10:24:55	35.90	36.00	35.90	+1.40	1	1635
10:24:40	35.90	36.00	35.90	+1.40	1	1634
10:24:39	35.90	35.95	35.95	+1.45	1	1633
10:24:38	35.90	35.95	35.90	+1.40	5	1632
10:24:29	35.85	35.90	35.90	+1.40	3	1627
10:24:19	35.95	36.00	35.90	+1.40	4	1624
10:24:19	35.95	36.00	35.95	+1.45	1	1620
10:24:02	35.95	36.00	35.95	+1.45	1	1619
10:23:38	36.00	36.05	36.00	+1.50	1	1618
10:23:36	36.00	36.05	36.05	+1.55	1	1617
10:23:31	36.00	36.05	36.00	+1.50	2	1616
10:23:28	36.00	36.05	36.05	+1.55	2	1614
10:23:26	36.00	36.05	36.00	+1.50	10	1612
10:23:12	36.00	36.05	36.05	+1.55	1	1602
10:22:58	36.05	36.10	36.05	+1.55	1	1601
10:22:24	36.00	36.10	36.10	+1.60	1	1600
10:21:41	35.95	36.00	36.00	+1.50	1	1599
10:21:27	36.00	36.10	36.00	+1.50	8	1598
10:21:24	36.00	36.10	36.00	+1.50	2	1590
10:21:24	36.00	36.10	36.00	+1.50	10	1588
10:21:11	36.00	36.10	36.00	+1.50	10	1578
10:21:05	36.05	36.10	36.05	+1.55	2	1568
10:21:02	36.10	36.15	36.10	+1.60	1	1566
10:20:57	36.05	36.10	36.10	+1.60	5	1565
10:20:57	36.10	36.15	36.10	+1.60	2	1560
10:20:56	36.10	36.15	36.10	+1.60	1	1558
10:20:45	36.10	36.20	36.10	+1.60	3	1557
10:20:45	36.10	36.15	36.15	+1.65	1	1554
10:20:45	36.10	36.15	36.15	+1.65	3	1553
10:20:09	36.05	36.10	36.10	+1.60	1	1550
10:20:03	36.10	36.15	36.10	+1.60	1	1549
10:20:00	36.10	36.15	36.10	+1.60	1	1548
10:19:58	36.10	36.15	36.10	+1.60	2	1547
10:19:57	36.10	36.15	36.15	+1.65	5	1545
10:19:40	36.10	36.15	36.15	+1.65	1	1540
10:19:35	36.10	36.15	36.15	+1.65	2	1539
10:19:34	36.15	36.20	36.15	+1.65	3	1537
10:19:31	36.15	36.25	36.15	+1.65	1	1534
10:19:30	36.15	36.25	36.15	+1.65	1	1533
10:19:28	36.20	36.25	36.20	+1.70	1	1532
10:19:25	36.20	36.25	36.25	+1.75	1	1531
10:19:22	36.20	36.25	36.25	+1.75	2	1530
10:19:14	36.20	36.25	36.20	+1.70	1	1528
10:19:03	36.15	36.20	36.20	+1.70	1	1527
10:18:51	36.20	36.30	36.20	+1.70	2	1526
10:18:49	36.25	36.30	36.25	+1.75	2	1524
10:18:49	36.25	36.30	36.25	+1.75	5	1522
10:18:48	36.25	36.30	36.30	+1.80	5	1517
10:18:37	36.25	36.30	36.30	+1.80	1	1512
10:18:32	36.25	36.30	36.30	+1.80	1	1511
10:18:16	36.25	36.30	36.30	+1.80	1	1510
10:18:12	36.25	36.30	36.25	+1.75	2	1509
10:18:10	36.20	36.25	36.25	+1.75	1	1507
10:18:10	36.20	36.25	36.25	+1.75	5	1506
10:18:10	36.20	36.25	36.25	+1.75	1	1501
10:17:57	36.20	36.25	36.25	+1.75	1	1500
10:17:55	36.20	36.25	36.25	+1.75	1	1499
10:17:50	36.25	36.30	36.20	+1.70	1	1498
10:17:50	36.25	36.30	36.25	+1.75	1	1497
10:17:50	36.20	36.25	36.25	+1.75	4	1496
10:17:50	36.25	36.30	36.25	+1.75	1	1492
10:17:38	36.20	36.30	36.20	+1.70	1	1491
10:17:30	36.25	36.30	36.25	+1.75	1	1490
10:17:27	36.25	36.30	36.25	+1.75	1	1489
10:17:26	36.25	36.30	36.30	+1.80	1	1488
10:17:24	36.30	36.35	36.30	+1.80	1	1487
10:17:23	36.30	36.35	36.30	+1.80	1	1486
10:17:20	36.30	36.35	36.30	+1.80	1	1485
10:17:18	36.30	36.35	36.30	+1.80	1	1484
10:17:07	36.25	36.30	36.30	+1.80	3	1483
10:17:04	36.30	36.40	36.30	+1.80	1	1480
10:17:00	36.20	36.35	36.35	+1.85	10	1479
10:16:58	36.30	36.35	36.30	+1.80	1	1469
10:16:53	36.25	36.30	36.30	+1.80	1	1468
10:16:52	36.20	36.25	36.25	+1.75	10	1467
10:16:46	36.20	36.30	36.30	+1.80	5	1457
10:16:46	36.25	36.30	36.25	+1.75	4	1452
10:16:34	36.20	36.25	36.25	+1.75	1	1448
10:16:33	36.20	36.25	36.25	+1.75	1	1447
10:16:32	36.25	36.30	36.25	+1.75	2	1446
10:16:29	36.25	36.30	36.25	+1.75	1	1444
10:16:16	36.30	36.35	36.30	+1.80	1	1443
10:16:11	36.30	36.35	36.30	+1.80	1	1442
10:16:11	36.25	36.30	36.30	+1.80	1	1441
10:16:07	36.30	36.35	36.30	+1.80	1	1440
10:15:57	36.25	36.30	36.30	+1.80	3	1439
10:15:52	36.25	36.35	36.35	+1.85	2	1436
10:15:50	36.25	36.30	36.30	+1.80	6	1434
10:15:50	36.20	36.25	36.30	+1.80	12	1428
10:15:50	36.20	36.25	36.25	+1.75	2	1416
10:15:47	36.20	36.25	36.25	+1.75	1	1414
10:15:47	36.25	36.30	36.25	+1.75	3	1413
10:15:45	36.25	36.30	36.25	+1.75	1	1410
10:15:45	36.25	36.30	36.25	+1.75	1	1409
10:15:35	36.20	36.30	36.30	+1.80	1	1408
10:15:35	36.20	36.30	36.30	+1.80	2	1407
10:15:35	36.20	36.30	36.30	+1.80	2	1405
10:15:35	36.15	36.25	36.30	+1.80	13	1403
10:15:35	36.15	36.25	36.25	+1.75	2	1390
10:15:30	36.15	36.30	36.30	+1.80	1	1388
10:15:23	36.15	36.30	36.30	+1.80	3	1387
10:15:20	36.15	36.35	36.35	+1.85	1	1384
10:15:15	36.30	36.35	36.30	+1.80	1	1383
10:15:14	36.20	36.35	36.20	+1.70	1	1382
10:15:14	36.25	36.40	36.10	+1.60	7	1381
10:15:14	36.25	36.40	36.15	+1.65	1	1374
10:15:14	36.25	36.40	36.25	+1.75	2	1373
10:15:13	36.40	36.45	36.40	+1.90	1	1371
10:15:13	36.40	36.45	36.40	+1.90	1	1370
10:15:13	36.40	36.45	36.40	+1.90	1	1369
10:15:13	36.25	36.35	36.40	+1.90	5	1368
10:15:13	36.25	36.35	36.35	+1.85	2	1363
10:15:13	36.35	36.40	36.35	+1.85	1	1361
10:15:10	36.25	36.35	36.35	+1.85	5	1360
10:15:10	36.35	36.40	36.35	+1.85	1	1355
10:15:10	36.35	36.40	36.35	+1.85	1	1354
10:15:10	36.35	36.40	36.35	+1.85	1	1353
10:15:10	36.35	36.40	36.35	+1.85	1	1352
10:15:08	36.35	36.45	36.35	+1.85	1	1351
10:15:05	36.35	36.45	36.25	+1.75	2	1350
10:15:05	36.35	36.45	36.30	+1.80	1	1348
10:15:05	36.35	36.45	36.35	+1.85	2	1347
10:15:03	36.35	36.45	36.45	+1.95	1	1345
10:15:03	36.35	36.45	36.35	+1.85	1	1344
10:15:02	36.35	36.45	36.35	+1.85	1	1343
10:15:00	36.30	36.45	36.45	+1.95	3	1342
10:14:59	36.25	36.40	36.40	+1.90	40	1339
10:14:59	36.25	36.35	36.35	+1.85	7	1299
10:14:58	36.10	36.35	36.35	+1.85	10	1292
10:14:57	36.10	36.30	36.30	+1.80	59	1282
10:14:57	36.10	36.25	36.30	+1.80	6	1223
10:14:57	36.10	36.25	36.25	+1.75	4	1217
10:14:56	36.10	36.20	36.25	+1.75	3	1213
10:14:56	36.10	36.20	36.20	+1.70	2	1210
10:14:53	36.10	36.15	36.20	+1.70	2	1208
10:14:53	36.10	36.15	36.15	+1.65	4	1206
10:14:38	36.15	36.20	36.15	+1.65	1	1202
10:14:38	36.15	36.20	36.15	+1.65	4	1201
10:14:38	36.15	36.20	36.15	+1.65	1	1197
10:14:28	36.15	36.20	36.15	+1.65	1	1196
10:14:22	36.20	36.25	36.20	+1.70	1	1195
10:14:19	36.20	36.25	36.20	+1.70	1	1194
10:14:16	36.20	36.25	36.20	+1.70	1	1193
10:14:14	36.20	36.25	36.20	+1.70	1	1192
10:14:14	36.10	36.20	36.20	+1.70	2	1191
10:14:08	36.10	36.20	36.20	+1.70	1	1189
10:14:05	36.10	36.25	36.25	+1.75	1	1188
10:14:05	36.10	36.25	36.25	+1.75	1	1187
10:14:04	36.20	36.25	36.20	+1.70	1	1186
10:14:03	36.10	36.25	36.25	+1.75	3	1185
10:14:00	36.10	36.30	36.30	+1.80	1	1182
10:13:57	36.10	36.30	36.30	+1.80	1	1181
10:13:54	36.10	36.30	36.30	+1.80	1	1180
10:13:48	36.05	36.30	36.30	+1.80	1	1179
10:13:48	36.10	36.30	36.10	+1.60	1	1178
10:13:48	36.20	36.35	36.05	+1.55	1	1177
10:13:48	36.20	36.35	36.15	+1.65	1	1176
10:13:48	36.20	36.35	36.20	+1.70	3	1175
10:13:47	36.20	36.35	36.35	+1.85	1	1172
10:13:46	36.20	36.35	36.35	+1.85	1	1171
10:13:46	36.25	36.40	36.25	+1.75	1	1170
10:13:45	36.25	36.40	36.40	+1.90	1	1169
10:13:45	36.25	36.40	36.40	+1.90	1	1168
10:13:45	36.25	36.40	36.40	+1.90	1	1167
10:13:43	36.35	36.40	36.40	+1.90	3	1166
10:13:43	36.35	36.40	36.40	+1.90	1	1163
10:13:42	36.45	36.55	36.45	+1.95	1	1162
10:13:41	36.35	36.45	36.45	+1.95	5	1161
10:13:41	36.35	36.45	36.45	+1.95	5	1156
10:13:41	36.35	36.45	36.45	+1.95	1	1151
10:13:41	36.50	36.60	36.45	+1.95	5	1150
10:13:41	36.50	36.60	36.50	+2.00	1	1145
10:13:41	36.50	36.55	36.55	+2.05	1	1144
10:13:39	36.45	36.55	36.60	+2.10	1	1143
10:13:39	36.45	36.55	36.55	+2.05	1	1142
10:13:38	36.45	36.55	36.45	+1.95	1	1141
10:13:38	36.45	36.55	36.45	+1.95	1	1140
10:13:38	36.45	36.55	36.45	+1.95	1	1139
10:13:38	36.50	36.55	36.45	+1.95	1	1138
10:13:38	36.50	36.55	36.50	+2.00	1	1137
10:13:35	36.45	36.50	36.50	+2.00	11	1136
10:13:35	36.45	36.50	36.50	+2.00	3	1125
10:13:34	36.40	36.45	36.45	+1.95	5	1122
10:13:34	36.40	36.45	36.45	+1.95	6	1117
10:13:34	36.25	36.40	36.40	+1.90	1	1111
10:13:34	36.25	36.40	36.40	+1.90	9	1110
10:13:34	36.25	36.40	36.40	+1.90	13	1101
10:13:33	36.20	36.40	36.40	+1.90	1	1088
10:13:30	36.20	36.40	36.20	+1.70	1	1087
10:13:29	36.20	36.35	36.35	+1.85	3	1086
10:13:29	36.20	36.30	36.30	+1.80	8	1083
10:13:29	36.00	36.20	36.20	+1.70	4	1075
10:13:29	36.00	36.15	36.20	+1.70	6	1071
10:13:29	36.00	36.15	36.15	+1.65	4	1065
10:13:29	36.00	36.10	36.15	+1.65	3	1061
10:13:29	36.00	36.10	36.10	+1.60	4	1058
10:13:29	36.00	36.05	36.05	+1.55	3	1054
10:13:29	35.80	36.00	36.00	+1.50	41	1051
10:13:26	35.75	35.95	36.00	+1.50	10	1010
10:13:26	35.75	35.95	35.95	+1.45	10	1000
10:13:19	35.75	35.95	35.95	+1.45	1	990
10:13:15	35.70	35.75	35.95	+1.45	2	989
10:13:15	35.70	35.75	35.90	+1.40	16	987
10:13:15	35.70	35.75	35.85	+1.35	7	971
10:13:15	35.70	35.75	35.80	+1.30	4	964
10:13:15	35.70	35.75	35.75	+1.25	1	960
10:13:10	35.70	35.75	35.75	+1.25	1	959
10:13:08	35.70	35.75	35.75	+1.25	1	958
10:12:54	35.75	35.85	35.75	+1.25	9	957
10:12:54	35.75	35.85	35.75	+1.25	2	948
10:12:53	35.75	35.85	35.75	+1.25	1	946
10:12:48	35.80	35.85	35.80	+1.30	1	945
10:12:43	35.85	35.90	35.85	+1.35	4	944
10:12:40	35.85	35.90	35.90	+1.40	1	940
10:12:39	35.85	35.90	35.85	+1.35	1	939
10:12:34	35.90	35.95	35.90	+1.40	5	938
10:12:24	35.90	35.95	35.90	+1.40	1	933
10:12:22	35.90	35.95	35.95	+1.45	1	932
10:12:12	35.85	35.90	35.90	+1.40	1	931
10:12:08	35.90	35.95	35.90	+1.40	1	930
10:12:07	35.90	35.95	35.90	+1.40	1	929
10:12:03	35.90	35.95	35.90	+1.40	1	928
10:12:00	35.90	35.95	35.90	+1.40	1	927
10:12:00	35.95	36.00	35.95	+1.45	3	926
10:12:00	35.95	36.00	35.95	+1.45	1	923
10:11:59	35.95	36.00	36.00	+1.50	10	922
10:11:58	35.95	36.00	35.95	+1.45	1	912
10:11:58	35.95	36.00	35.95	+1.45	2	911
10:11:55	35.95	36.00	35.95	+1.45	2	909
10:11:51	35.95	36.00	35.95	+1.45	1	907
10:11:51	35.95	36.00	35.95	+1.45	3	906
10:11:50	35.95	36.00	35.95	+1.45	1	903
10:11:45	35.95	36.00	35.95	+1.45	1	902
10:11:45	35.95	36.00	35.95	+1.45	1	901
10:11:44	35.95	36.00	35.95	+1.45	1	900
10:11:43	35.90	35.95	35.95	+1.45	1	899
10:11:41	35.90	35.95	35.90	+1.40	3	898
10:11:41	35.90	35.95	35.95	+1.45	1	895
10:11:36	35.90	35.95	35.95	+1.45	2	894
10:11:36	35.80	35.90	35.90	+1.40	1	892
10:11:35	35.90	35.95	35.90	+1.40	3	891
10:11:33	35.90	35.95	35.90	+1.40	1	888
10:11:28	35.80	36.00	36.00	+1.50	2	887
10:11:27	35.80	36.00	36.00	+1.50	1	885
10:11:24	35.80	35.90	35.90	+1.40	1	884
10:11:23	35.80	35.95	36.00	+1.50	2	883
10:11:23	35.80	35.95	35.95	+1.45	2	881
10:11:22	35.80	35.95	35.80	+1.30	1	879
10:11:22	35.80	35.95	35.95	+1.45	1	878
10:11:06	35.95	36.00	35.75	+1.25	1	877
10:11:06	35.95	36.00	35.95	+1.45	3	876
10:11:05	35.95	36.00	36.00	+1.50	1	873
10:11:05	35.75	35.80	35.95	+1.45	5	872
10:11:05	35.75	35.80	35.90	+1.40	10	867
10:11:05	35.75	35.80	35.80	+1.30	2	857
10:11:03	35.70	35.75	35.75	+1.25	1	855
10:11:03	35.70	35.80	35.80	+1.30	1	854
10:11:02	35.75	35.80	35.75	+1.25	1	853
10:11:02	35.75	35.80	35.75	+1.25	1	852
10:11:01	35.70	35.80	35.80	+1.30	1	851
10:10:59	35.70	35.80	35.80	+1.30	1	850
10:10:48	35.70	35.90	35.90	+1.40	1	849
10:10:46	35.80	35.95	35.80	+1.30	1	848
10:10:46	35.90	35.95	35.90	+1.40	1	847
10:10:45	35.90	35.95	35.90	+1.40	1	846
10:10:44	35.70	35.90	35.95	+1.45	2	845
10:10:44	35.70	35.90	35.90	+1.40	2	843
10:10:40	35.70	35.90	35.90	+1.40	1	841
10:10:39	35.75	35.95	35.95	+1.45	5	840
10:10:33	35.80	35.95	35.80	+1.30	1	835
10:10:29	35.80	35.95	35.95	+1.45	1	834
10:10:20	36.00	36.05	36.00	+1.50	1	833
10:10:18	35.55	36.15	36.15	+1.65	5	832
10:10:18	35.55	35.70	35.70	+1.20	4	827
10:10:18	35.55	35.70	35.70	+1.20	2	823
10:10:18	35.75	36.15	35.75	+1.25	4	821
10:10:17	36.05	36.15	36.05	+1.55	1	817
10:10:17	36.05	36.15	36.05	+1.55	3	816
10:10:16	36.00	36.15	36.00	+1.50	1	813
10:10:14	35.80	36.15	36.15	+1.65	1	812
10:10:14	35.75	36.00	36.00	+1.50	1	811
10:10:13	36.05	36.10	36.05	+1.55	1	810
10:10:13	36.05	36.10	36.05	+1.55	1	809
10:10:11	36.10	36.15	36.10	+1.60	2	808
10:10:11	36.10	36.15	36.10	+1.60	4	806
10:10:11	36.10	36.15	36.10	+1.60	10	802
10:10:11	36.10	36.15	36.10	+1.60	25	792
10:10:11	36.10	36.15	36.10	+1.60	1	767
10:10:08	36.10	36.15	36.15	+1.65	1	766
10:10:08	36.10	36.15	36.15	+1.65	2	765
10:10:08	35.75	35.85	36.10	+1.60	2	763
10:10:08	35.75	35.85	36.05	+1.55	1	761
10:10:08	35.75	35.85	36.00	+1.50	30	760
10:10:08	35.75	35.85	35.95	+1.45	2	730
10:10:08	35.75	35.85	35.90	+1.40	4	728
10:10:08	35.75	35.85	35.85	+1.35	8	724
10:10:07	35.75	35.90	35.90	+1.40	1	716
10:10:05	35.75	35.90	36.00	+1.50	3	715
10:10:05	35.75	35.90	35.95	+1.45	1	712
10:10:05	35.75	35.90	35.90	+1.40	6	711
10:10:04	35.55	35.85	35.85	+1.35	1	705
10:10:04	35.55	35.65	35.65	+1.15	1	704
10:10:04	35.55	35.65	35.65	+1.15	4	703
10:10:03	35.55	35.80	35.80	+1.30	3	699
10:10:03	35.55	35.70	35.70	+1.20	1	696
10:10:03	35.55	35.70	35.70	+1.20	5	695
10:10:03	35.50	35.65	35.65	+1.15	1	690
10:10:03	35.50	35.60	35.60	+1.10	1	689
10:10:00	35.45	35.75	35.75	+1.25	5	688
10:10:00	35.45	35.70	35.70	+1.20	10	683
10:09:58	35.40	35.70	35.40	+0.90	1	673
10:09:57	35.25	35.60	35.60	+1.10	3	672
10:09:57	35.25	35.50	35.50	+1.00	28	669
10:09:57	35.25	35.45	35.45	+0.95	8	641
10:09:57	35.25	35.40	35.40	+0.90	9	633
10:09:57	35.25	35.35	35.35	+0.85	5	624
10:09:57	35.20	35.35	35.35	+0.85	1	619
10:09:56	34.90	35.10	35.35	+0.85	5	618
10:09:56	34.90	35.10	35.30	+0.80	6	613
10:09:56	34.90	35.10	35.20	+0.70	11	607
10:09:56	34.90	35.10	35.15	+0.65	6	596
10:09:56	34.90	35.10	35.10	+0.60	2	590
10:09:56	34.90	35.10	35.10	+0.60	1	588
10:09:50	34.80	35.00	35.10	+0.60	2	587
10:09:50	34.80	35.00	35.05	+0.55	3	585
10:09:50	34.80	35.00	35.00	+0.50	5	582
10:09:35	34.75	34.80	34.95	+0.45	1	577
10:09:35	34.75	34.80	34.90	+0.40	5	576
10:09:35	34.75	34.80	34.85	+0.35	1	571
10:09:35	34.75	34.80	34.80	+0.30	3	570
10:08:56	34.80	34.85	34.80	+0.30	1	567
10:06:57	34.90	35.00	34.90	+0.40	1	566
10:06:57	34.90	35.00	34.90	+0.40	1	565
10:05:33	34.90	35.00	35.00	+0.50	5	564
10:05:32	34.90	35.00	35.00	+0.50	1	559
10:05:24	34.80	34.95	35.00	+0.50	4	558
10:05:24	34.80	34.95	34.95	+0.45	1	554
10:05:21	34.75	34.95	34.95	+0.45	5	553
10:05:18	34.85	34.95	34.85	+0.35	4	548
10:05:18	34.70	34.85	34.85	+0.35	1	544
10:05:13	34.85	34.95	34.85	+0.35	1	543
10:04:52	34.65	34.80	34.85	+0.35	4	542
10:04:52	34.65	34.80	34.80	+0.30	6	538
10:04:09	34.65	34.80	34.80	+0.30	1	532
10:03:06	34.65	34.80	34.80	+0.30	1	531
10:02:59	34.65	34.70	34.70	+0.20	2	530
10:02:54	34.65	34.70	34.70	+0.20	1	528
10:02:29	34.65	34.70	34.70	+0.20	1	527
10:01:52	34.65	34.70	34.70	+0.20	1	526
10:01:50	34.65	34.70	34.70	+0.20	1	525
10:01:30	34.65	34.70	34.70	+0.20	1	524
10:01:01	34.65	34.70	34.65	+0.15	1	523
09:58:15	34.65	34.70	34.65	+0.15	1	522
09:57:37	34.65	34.70	34.70	+0.20	1	521
09:57:24	34.70	34.85	34.70	+0.20	2	520
09:56:56	34.75	34.85	34.75	+0.25	3	518
09:56:56	34.80	34.85	34.80	+0.30	1	515
09:56:44	34.80	34.85	34.80	+0.30	2	514
09:55:16	34.85	34.90	34.85	+0.35	1	512
09:55:16	34.85	34.90	34.85	+0.35	2	511
09:55:06	34.90	34.95	34.90	+0.40	14	509
09:55:06	34.90	34.95	34.90	+0.40	1	495
09:54:30	34.90	34.95	34.90	+0.40	1	494
09:53:28	34.90	34.95	34.90	+0.40	1	493
09:52:12	34.95	35.00	34.95	+0.45	4	492
09:51:23	35.00	35.05	35.00	+0.50	4	488
09:51:22	35.00	35.05	35.00	+0.50	1	484
09:51:18	35.00	35.05	35.00	+0.50	5	483
09:51:02	35.00	35.05	35.00	+0.50	1	478
09:50:53	35.05	35.10	35.05	+0.55	2	477
09:50:13	35.10	35.15	35.10	+0.60	13	475
09:49:24	35.15	35.20	35.15	+0.65	6	462
09:49:23	35.10	35.15	35.15	+0.65	5	456
09:49:19	35.10	35.15	35.15	+0.65	3	451
09:49:07	35.10	35.15	35.15	+0.65	5	448
09:49:00	35.10	35.15	35.15	+0.65	1	443
09:48:56	35.10	35.15	35.10	+0.60	2	442
09:48:49	35.05	35.15	35.15	+0.65	1	440
09:48:48	35.05	35.15	35.15	+0.65	2	439
09:48:41	35.05	35.15	35.15	+0.65	2	437
09:48:39	35.00	35.10	35.10	+0.60	1	435
09:48:34	35.05	35.15	35.15	+0.65	1	434
09:48:34	35.05	35.15	35.15	+0.65	1	433
09:48:34	35.00	35.10	35.10	+0.60	1	432
09:48:34	35.00	35.10	35.10	+0.60	4	431
09:48:34	35.00	35.10	35.10	+0.60	2	427
09:48:26	34.90	35.00	35.00	+0.50	14	425
09:48:26	34.90	34.95	34.95	+0.45	12	411
09:48:23	34.90	34.95	34.95	+0.45	2	399
09:48:20	34.90	34.95	34.95	+0.45	5	397
09:47:37	34.85	34.90	34.90	+0.40	3	392
09:47:37	34.85	34.90	34.90	+0.40	3	389
09:47:18	34.80	34.85	34.85	+0.35	1	386
09:46:36	34.80	34.90	34.80	+0.30	1	385
09:46:32	34.80	34.90	34.90	+0.40	1	384
09:46:10	34.80	34.85	34.90	+0.40	1	383
09:46:10	34.80	34.85	34.85	+0.35	1	382
09:45:58	34.80	34.90	34.90	+0.40	1	381
09:45:52	34.80	34.90	34.90	+0.40	1	380
09:45:35	34.80	34.90	34.90	+0.40	2	379
09:44:53	34.65	34.80	34.80	+0.30	1	377
09:44:53	34.65	34.75	34.80	+0.30	11	376
09:44:53	34.65	34.75	34.75	+0.25	1	365
09:44:53	34.60	34.75	34.75	+0.25	3	364
09:42:38	34.60	34.75	34.60	+0.10	2	361
09:41:32	34.60	34.75	34.60	+0.10	3	359
09:41:17	34.60	34.70	34.70	+0.20	3	356
09:41:17	34.55	34.65	34.65	+0.15	1	353
09:40:12	34.50	34.65	34.50	0	2	352
09:39:16	34.50	34.65	34.50	0	1	350
09:37:29	34.45	34.50	34.50	0	4	349
09:37:29	34.50	34.65	34.50	0	3	345
09:37:17	34.45	34.50	34.50	0	2	342
09:37:16	34.55	34.65	34.50	0	6	340
09:37:16	34.55	34.65	34.55	+0.05	2	334
09:36:17	34.50	34.65	34.65	+0.15	1	332
09:35:41	34.45	34.50	34.50	0	2	331
09:35:41	34.50	34.65	34.50	0	2	329
09:35:07	34.50	34.60	34.60	+0.10	1	327
09:35:07	34.50	34.60	34.60	+0.10	2	326
09:34:34	34.50	34.60	34.60	+0.10	1	324
09:34:23	34.50	34.60	34.50	0	1	323
09:32:34	34.50	34.55	34.50	0	2	322
09:32:23	34.50	34.55	34.50	0	1	320
09:32:20	34.50	34.55	34.50	0	1	319
09:32:15	34.50	34.55	34.55	+0.05	1	318
09:32:12	34.50	34.55	34.50	0	1	317
09:32:12	34.55	34.60	34.55	+0.05	1	316
09:31:43	34.55	34.60	34.55	+0.05	1	315
09:30:56	34.50	34.60	34.50	0	1	314
09:30:44	34.50	34.60	34.50	0	5	313
09:30:44	34.50	34.60	34.50	0	1	308
09:30:35	34.50	34.60	34.50	0	1	307
09:30:35	34.50	34.65	34.50	0	6	306
09:30:35	34.60	34.65	34.60	+0.10	1	300
09:30:34	34.55	34.65	34.55	+0.05	2	299
09:30:20	34.60	34.65	34.60	+0.10	10	297
09:30:03	34.55	34.65	34.55	+0.05	3	287
09:29:53	34.60	34.65	34.60	+0.10	2	284
09:29:30	34.60	34.65	34.60	+0.10	1	282
09:29:24	34.55	34.60	34.60	+0.10	1	281
09:29:16	34.60	34.65	34.60	+0.10	3	280
09:28:53	34.65	34.70	34.65	+0.15	1	277
09:28:40	34.60	34.65	34.65	+0.15	1	276
09:28:32	34.60	34.70	34.60	+0.10	4	275
09:28:29	34.65	34.70	34.65	+0.15	1	271
09:28:09	34.60	34.70	34.60	+0.10	1	270
09:27:52	34.60	34.70	34.60	+0.10	2	269
09:27:47	34.60	34.65	34.65	+0.15	2	267
09:27:15	34.65	34.70	34.65	+0.15	1	265
09:27:10	34.60	34.70	34.60	+0.10	4	264
09:26:40	34.65	34.70	34.65	+0.15	1	260
09:25:42	34.70	34.75	34.70	+0.20	1	259
09:25:42	34.60	34.70	34.70	+0.20	1	258
09:25:27	34.70	34.75	34.70	+0.20	1	257
09:24:46	34.70	34.75	34.70	+0.20	2	256
09:24:46	34.70	34.75	34.70	+0.20	3	254
09:23:55	34.70	34.75	34.70	+0.20	3	251
09:23:49	34.70	34.75	34.75	+0.25	1	248
09:23:25	34.75	34.80	34.75	+0.25	5	247
09:23:09	34.70	34.80	34.70	+0.20	2	242
09:23:06	34.70	34.75	34.75	+0.25	5	240
09:22:42	34.70	34.75	34.75	+0.25	2	235
09:22:19	34.70	34.75	34.70	+0.20	5	233
09:22:18	34.70	34.75	34.75	+0.25	1	228
09:22:18	34.70	34.75	34.75	+0.25	1	227
09:22:08	34.70	34.75	34.75	+0.25	1	226
09:22:01	34.70	34.75	34.75	+0.25	2	225
09:22:00	34.70	34.75	34.75	+0.25	1	223
09:21:21	34.70	34.75	34.70	+0.20	2	222
09:21:06	34.60	34.80	34.60	+0.10	4	220
09:21:02	34.60	34.75	34.75	+0.25	2	216
09:21:02	34.60	34.70	34.70	+0.20	7	214
09:21:02	34.55	34.65	34.65	+0.15	9	207
09:20:17	34.55	34.65	34.50	0	1	198
09:20:17	34.55	34.65	34.55	+0.05	2	197
09:19:53	34.55	34.65	34.65	+0.15	1	195
09:19:36	34.60	34.65	34.60	+0.10	5	194
09:19:29	34.55	34.65	34.65	+0.15	1	189
09:18:47	34.55	34.65	34.65	+0.15	1	188
09:18:36	34.50	34.60	34.60	+0.10	1	187
09:18:31	34.55	34.60	34.55	+0.05	1	186
09:18:00	34.40	34.50	34.50	0	2	185
09:17:50	34.40	34.50	34.40	-0.10	3	183
09:17:50	34.40	34.45	34.45	-0.05	1	180
09:16:18	34.35	34.45	34.35	-0.15	5	179
09:14:27	34.30	34.35	34.35	-0.15	1	174
09:14:18	34.30	34.35	34.35	-0.15	1	173
09:14:14	34.30	34.35	34.35	-0.15	1	172
09:14:07	34.30	34.35	34.35	-0.15	1	171
09:13:33	34.35	34.45	34.35	-0.15	3	170
09:12:30	34.35	34.45	34.35	-0.15	2	167
09:12:21	34.35	34.50	34.35	-0.15	1	165
09:12:18	34.35	34.50	34.35	-0.15	2	164
09:12:14	34.35	34.50	34.35	-0.15	1	162
09:11:55	34.35	34.55	34.30	-0.20	2	161
09:11:55	34.35	34.55	34.35	-0.15	2	159
09:11:55	34.40	34.55	34.40	-0.10	10	157
09:11:53	34.45	34.60	34.45	-0.05	5	147
09:11:53	34.50	34.65	34.50	0	10	142
09:11:53	34.55	34.65	34.55	+0.05	1	132
09:10:27	34.50	34.65	34.50	0	3	131
09:10:23	34.50	34.55	34.55	+0.05	2	128
09:10:14	34.45	34.50	34.50	0	2	126
09:10:03	34.45	34.50	34.50	0	1	124
09:10:02	34.45	34.50	34.50	0	1	123
09:09:51	34.45	34.50	34.50	0	2	122
09:07:51	34.45	34.50	34.50	0	1	120
09:06:34	34.50	34.65	34.50	0	4	119
09:05:41	34.55	34.70	34.50	0	5	115
09:05:41	34.55	34.70	34.55	+0.05	4	110
09:05:41	34.55	34.70	34.55	+0.05	3	106
09:05:40	34.55	34.65	34.65	+0.15	1	103
09:05:40	34.50	34.60	34.60	+0.10	10	102
09:05:28	34.50	34.55	34.55	+0.05	2	92
09:05:21	34.50	34.55	34.50	0	5	90
09:05:09	34.50	34.55	34.50	0	2	85
09:05:08	34.55	34.60	34.55	+0.05	1	83
09:05:04	34.55	34.60	34.55	+0.05	1	82
09:04:58	34.55	34.60	34.60	+0.10	1	81
09:04:34	34.65	34.70	34.65	+0.15	1	80
09:04:30	34.60	34.70	34.60	+0.10	1	79
09:04:30	34.65	34.75	34.65	+0.15	1	78
09:04:22	34.65	34.70	34.70	+0.20	1	77
09:04:17	34.70	34.75	34.70	+0.20	1	76
09:04:12	34.70	34.75	34.70	+0.20	7	75
09:04:12	34.70	34.75	34.70	+0.20	1	68
09:03:43	34.75	34.80	34.75	+0.25	1	67
09:03:43	34.80	34.85	34.80	+0.30	1	66
09:03:26	34.70	34.75	34.75	+0.25	1	65
09:03:25	34.75	34.90	34.75	+0.25	4	64
09:03:07	34.75	34.90	34.90	+0.40	1	60
09:03:03	34.75	34.90	34.90	+0.40	1	59
09:03:03	34.75	34.90	34.90	+0.40	1	58
09:03:00	34.75	34.90	34.90	+0.40	1	57
09:02:32	34.90	34.95	34.90	+0.40	1	56
09:01:53	34.90	34.95	34.90	+0.40	1	55
09:01:53	34.65	34.90	34.90	+0.40	1	54
09:01:46	34.60	34.90	34.90	+0.40	1	53
09:01:45	34.60	34.85	34.85	+0.35	1	52
09:01:44	34.70	35.00	34.65	+0.15	5	51
09:01:44	34.70	35.00	34.70	+0.20	7	46
09:01:37	34.65	34.80	35.00	+0.50	2	39
09:01:37	34.65	34.80	34.95	+0.45	2	37
09:01:37	34.65	34.80	34.90	+0.40	1	35
09:01:37	34.65	34.80	34.85	+0.35	8	34
09:01:37	34.65	34.80	34.80	+0.30	2	26
09:01:29	34.70	34.80	34.70	+0.20	1	24
09:01:27	34.70	34.80	34.70	+0.20	1	23
09:01:23	34.70	34.80	34.70	+0.20	1	22
09:01:22	34.65	34.80	34.80	+0.30	1	21
09:01:21	34.75	34.80	34.75	+0.25	1	20
09:01:16	34.65	34.75	34.75	+0.25	1	19
09:00:35	34.50	34.65	34.65	+0.15	2	18
09:00:24	34.45	34.50	34.50	0	2	16
09:00:13	34.50	34.65	34.50	0	1	14
09:00:06	34.45	34.50	34.50	0	5	13
09:00:06	--	--	34.40	-0.10	8	8

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

GARMIN vivoactive 5 GPS 智慧腕錶

麥當勞大麥克即享券

SONY Xperia 10VI (8G/128G)

Apple iPhone 16 Plus (256G)

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

羅技 MX Master 3s 無線滑鼠-石墨灰

PChome 購物儲值10,000元

Marshall Emberton II 藍牙喇叭 - 奶油白

Apple Pencil Pro

麥當勞豬肉滿福堡即享券

PChome 購物儲值5,000元

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

空氣循環風扇/擺頭型/大【MUJI 無印良品】

SAMSUNG Galaxy A55 5G (8G/256G)

SEMI：第3季矽晶圓出貨創5季新...

LINE Pay暫定12/5轉上市 11/15...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧擴大與星野合作星宇航空：機票...
‧三大法人賣超台股461.98億元
‧六方科：明年成長可期 AI新品將...

加密貨幣

比特幣BTC	89137.68	432.12	0.49%
以太幣ETH	3218.00	-157.15	-4.66%
瑞波幣XRP	0.710656	0.09	14.54%
比特幣現金BCH	420.42	-52.91	-11.18%
萊特幣LTC	74.79	-5.33	-6.65%
卡達幣ADA	0.556098	-0.06	-9.40%
波場幣TRX	0.177788	0.01	5.93%
恆星幣XLM	0.128825	0.01	12.56%

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。