最新美大學教授：台積電成功在於彈性、掌握機會能力熱門大樂透頭獎槓龜下期獎金上看2.9億元

更新報價

大成鋼 (2027) 鋼鐵工業上市大成鋼集團

34.25 ▲+0.75 +2.24% 3.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	11,264	34.25	949	34.30	310	33.70	34.25	33.60	33.50

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	34.25	34.30	34.25	+0.75	14	11264
13:30:00	34.25	34.30	34.25	+0.75	6263	11250
13:24:53	33.95	34.15	34.15	+0.65	1	4987
13:24:52	33.95	34.15	34.15	+0.65	1	4986
13:24:52	33.90	34.10	34.15	+0.65	10	4985
13:24:52	33.90	34.10	34.10	+0.60	10	4975
13:24:51	33.90	34.10	34.10	+0.60	1	4965
13:24:51	33.90	34.10	34.10	+0.60	1	4964
13:24:51	33.90	34.10	34.10	+0.60	1	4963
13:24:46	34.10	34.15	34.10	+0.60	3	4962
13:24:46	33.90	34.00	34.10	+0.60	59	4959
13:24:46	33.90	34.00	34.05	+0.55	37	4900
13:24:46	33.90	34.00	34.00	+0.50	1	4863
13:24:25	33.95	34.00	33.95	+0.45	1	4862
13:24:21	33.90	34.00	34.00	+0.50	1	4861
13:24:19	33.90	34.00	34.00	+0.50	1	4860
13:24:12	33.90	34.00	33.90	+0.40	4	4859
13:24:08	33.90	34.00	33.90	+0.40	2	4855
13:24:06	33.90	34.00	33.90	+0.40	1	4853
13:24:00	33.90	34.00	33.90	+0.40	3	4852
13:23:51	33.90	33.95	33.95	+0.45	1	4849
13:23:50	33.90	33.95	33.90	+0.40	1	4848
13:23:49	33.90	33.95	33.90	+0.40	1	4847
13:23:42	33.90	33.95	33.90	+0.40	1	4846
13:23:18	33.95	34.00	33.95	+0.45	21	4845
13:23:18	33.95	34.00	33.95	+0.45	1	4824
13:23:09	33.95	34.00	33.95	+0.45	3	4823
13:22:51	33.95	34.00	34.00	+0.50	1	4820
13:22:47	33.95	34.00	34.00	+0.50	2	4819
13:22:18	33.95	34.05	33.95	+0.45	3	4817
13:22:15	33.95	34.05	34.05	+0.55	10	4814
13:22:11	34.00	34.05	34.00	+0.50	8	4804
13:22:11	33.95	34.00	34.00	+0.50	2	4796
13:22:06	33.95	34.00	34.00	+0.50	1	4794
13:22:06	33.95	34.00	34.00	+0.50	1	4793
13:21:45	33.95	34.00	33.95	+0.45	2	4792
13:21:33	33.95	34.00	34.00	+0.50	1	4790
13:21:28	33.95	34.00	33.95	+0.45	3	4789
13:21:03	33.95	34.00	34.00	+0.50	1	4786
13:20:47	33.95	34.00	34.05	+0.55	11	4785
13:20:47	33.95	34.00	34.00	+0.50	9	4774
13:20:45	33.95	34.00	33.95	+0.45	1	4765
13:20:37	33.95	34.00	33.95	+0.45	3	4764
13:20:37	33.95	34.00	34.00	+0.50	20	4761
13:20:36	33.95	34.00	33.95	+0.45	13	4741
13:20:36	33.95	34.00	33.95	+0.45	1	4728
13:20:21	33.85	33.95	34.00	+0.50	4	4727
13:20:21	33.85	33.95	33.95	+0.45	6	4723
13:20:19	33.85	33.90	33.95	+0.45	4	4717
13:20:19	33.85	33.90	33.90	+0.40	6	4713
13:19:55	33.85	33.90	33.90	+0.40	1	4707
13:19:49	33.85	33.90	33.90	+0.40	1	4706
13:19:46	33.85	33.90	33.85	+0.35	3	4705
13:19:44	33.85	33.90	33.90	+0.40	1	4702
13:19:30	33.80	33.85	33.85	+0.35	1	4701
13:19:26	33.80	33.85	33.85	+0.35	2	4700
13:19:21	33.80	33.85	33.85	+0.35	2	4698
13:19:17	33.80	33.85	33.85	+0.35	1	4696
13:19:17	33.85	33.90	33.85	+0.35	3	4695
13:19:17	33.80	33.85	33.85	+0.35	2	4692
13:18:55	33.80	33.85	33.80	+0.30	3	4690
13:18:33	33.85	33.90	33.85	+0.35	1	4687
13:18:33	33.85	33.90	33.80	+0.30	23	4686
13:18:33	33.85	33.90	33.85	+0.35	27	4663
13:18:05	33.85	33.90	33.85	+0.35	3	4636
13:18:00	33.85	33.90	33.90	+0.40	1	4633
13:17:14	33.85	33.90	33.85	+0.35	3	4632
13:16:36	33.85	33.90	33.90	+0.40	2	4629
13:16:24	33.85	33.90	33.85	+0.35	3	4627
13:15:32	33.85	33.90	33.85	+0.35	3	4624
13:15:00	33.85	33.90	33.85	+0.35	3	4621
13:14:42	33.85	33.90	33.85	+0.35	6	4618
13:14:41	33.85	33.90	33.85	+0.35	3	4612
13:14:21	33.85	33.90	33.85	+0.35	1	4609
13:13:51	33.85	33.90	33.85	+0.35	3	4608
13:13:48	33.90	33.95	33.90	+0.40	1	4605
13:13:48	33.90	33.95	33.90	+0.40	1	4604
13:13:48	33.85	33.90	33.90	+0.40	4	4603
13:13:00	33.85	33.90	33.85	+0.35	3	4599
13:12:57	33.85	33.90	33.90	+0.40	10	4596
13:12:20	33.85	33.90	33.85	+0.35	8	4586
13:12:10	33.85	33.90	33.85	+0.35	3	4578
13:11:18	33.85	33.90	33.85	+0.35	3	4575
13:10:28	33.85	33.90	33.85	+0.35	3	4572
13:09:37	33.85	33.90	33.85	+0.35	3	4569
13:08:47	33.85	33.90	33.85	+0.35	3	4566
13:08:00	33.85	33.90	33.85	+0.35	3	4563
13:07:56	33.85	33.90	33.85	+0.35	3	4560
13:07:35	33.85	33.90	33.85	+0.35	5	4557
13:07:27	33.85	33.90	33.85	+0.35	14	4552
13:07:10	33.90	33.95	33.90	+0.40	30	4538
13:07:05	33.90	33.95	33.90	+0.40	1	4508
13:07:04	33.90	33.95	33.90	+0.40	3	4507
13:06:14	33.90	33.95	33.90	+0.40	3	4504
13:06:02	33.90	33.95	33.90	+0.40	1	4501
13:05:23	33.90	33.95	33.90	+0.40	3	4500
13:05:03	33.90	33.95	33.90	+0.40	1	4497
13:04:54	33.90	33.95	33.90	+0.40	1	4496
13:04:51	33.95	34.00	33.95	+0.45	2	4495
13:04:33	33.95	34.00	33.95	+0.45	2	4493
13:04:33	33.95	34.00	33.95	+0.45	3	4491
13:04:30	33.95	34.00	33.95	+0.45	10	4488
13:04:22	33.95	34.00	33.95	+0.45	5	4478
13:03:42	33.95	34.00	33.95	+0.45	3	4473
13:02:51	33.95	34.00	33.95	+0.45	3	4470
13:02:28	33.95	34.00	33.95	+0.45	1	4467
13:02:06	33.95	34.00	33.95	+0.45	1	4466
13:02:00	33.95	34.00	33.95	+0.45	3	4465
13:01:10	33.95	34.05	33.95	+0.45	3	4462
13:00:53	33.95	34.00	34.00	+0.50	1	4459
13:00:20	33.95	34.00	34.00	+0.50	1	4458
13:00:19	33.95	34.00	33.95	+0.45	3	4457
13:00:06	33.95	34.00	34.00	+0.50	1	4454
13:00:00	33.95	34.00	34.00	+0.50	1	4453
12:59:51	33.95	34.00	33.95	+0.45	1	4452
12:59:43	33.95	34.00	33.95	+0.45	1	4451
12:59:29	33.95	34.00	33.95	+0.45	3	4450
12:59:28	33.95	34.00	34.00	+0.50	1	4447
12:59:23	34.00	34.05	34.00	+0.50	5	4446
12:59:18	34.00	34.05	34.05	+0.55	1	4441
12:58:37	34.00	34.05	34.00	+0.50	3	4440
12:58:36	34.00	34.05	34.05	+0.55	1	4437
12:57:54	34.00	34.05	34.05	+0.55	1	4436
12:57:47	34.00	34.05	34.00	+0.50	3	4435
12:57:31	34.00	34.05	34.00	+0.50	1	4432
12:57:13	33.95	34.00	34.00	+0.50	1	4431
12:57:13	33.95	34.00	34.00	+0.50	1	4430
12:57:13	34.00	34.05	34.00	+0.50	2	4429
12:57:13	34.00	34.05	34.00	+0.50	1	4427
12:57:13	34.00	34.05	34.00	+0.50	1	4426
12:56:56	34.00	34.05	34.00	+0.50	3	4425
12:56:31	34.00	34.05	34.05	+0.55	1	4422
12:56:24	34.00	34.05	34.00	+0.50	1	4421
12:56:05	34.00	34.05	34.00	+0.50	3	4420
12:55:49	34.00	34.05	34.05	+0.55	1	4417
12:55:32	34.00	34.05	34.00	+0.50	2	4416
12:55:15	34.00	34.05	34.00	+0.50	3	4414
12:55:07	34.00	34.05	34.05	+0.55	1	4411
12:54:31	34.00	34.05	34.00	+0.50	1	4410
12:54:25	34.00	34.05	34.05	+0.55	1	4409
12:54:23	34.00	34.05	34.00	+0.50	3	4408
12:53:43	34.00	34.05	34.05	+0.55	1	4405
12:53:33	34.00	34.05	34.00	+0.50	3	4404
12:53:22	34.00	34.05	34.00	+0.50	2	4401
12:53:21	34.00	34.05	34.05	+0.55	1	4399
12:53:17	34.00	34.05	34.00	+0.50	3	4398
12:53:04	34.00	34.05	34.00	+0.50	1	4395
12:53:01	34.00	34.05	34.05	+0.55	1	4394
12:52:42	34.00	34.05	34.00	+0.50	3	4393
12:52:36	34.00	34.05	34.05	+0.55	2	4390
12:52:19	34.00	34.05	34.05	+0.55	1	4388
12:51:52	34.00	34.05	34.00	+0.50	3	4387
12:51:37	34.00	34.05	34.05	+0.55	1	4384
12:51:01	34.00	34.05	34.00	+0.50	3	4383
12:50:55	34.00	34.05	34.05	+0.55	1	4380
12:50:13	34.00	34.05	34.05	+0.55	1	4379
12:50:11	34.00	34.05	34.00	+0.50	1	4378
12:50:10	34.00	34.05	34.00	+0.50	3	4377
12:49:31	34.00	34.05	34.05	+0.55	1	4374
12:49:19	34.00	34.10	34.00	+0.50	3	4373
12:48:49	34.00	34.10	34.10	+0.60	1	4370
12:48:38	34.05	34.10	34.05	+0.55	1	4369
12:48:28	34.00	34.10	34.00	+0.50	3	4368
12:48:07	34.00	34.05	34.05	+0.55	1	4365
12:47:38	34.00	34.05	34.00	+0.50	3	4364
12:47:35	34.00	34.05	34.00	+0.50	1	4361
12:47:25	34.00	34.05	34.05	+0.55	1	4360
12:47:05	34.00	34.05	34.00	+0.50	3	4359
12:46:47	34.00	34.10	34.00	+0.50	3	4356
12:46:44	34.05	34.10	34.05	+0.55	1	4353
12:46:43	34.00	34.05	34.05	+0.55	1	4352
12:46:30	34.00	34.05	34.05	+0.55	2	4351
12:46:21	34.05	34.10	34.05	+0.55	2	4349
12:46:21	34.05	34.10	34.05	+0.55	2	4347
12:46:20	34.00	34.05	34.05	+0.55	1	4345
12:46:01	33.95	34.05	34.05	+0.55	1	4344
12:45:56	33.95	34.05	33.95	+0.45	3	4343
12:45:52	33.95	34.00	34.00	+0.50	1	4340
12:45:20	34.05	34.10	34.05	+0.55	1	4339
12:45:19	33.95	34.05	34.05	+0.55	1	4338
12:45:17	33.95	34.00	34.00	+0.50	1	4337
12:45:05	34.00	34.05	34.00	+0.50	3	4336
12:44:38	34.05	34.10	34.05	+0.55	1	4333
12:44:37	34.05	34.10	34.05	+0.55	1	4332
12:44:37	33.95	34.05	34.05	+0.55	1	4331
12:44:16	33.95	34.05	34.05	+0.55	1	4330
12:44:15	34.00	34.05	34.00	+0.50	3	4329
12:43:55	33.95	34.05	34.05	+0.55	1	4326
12:43:46	33.95	34.05	34.05	+0.55	1	4325
12:43:24	33.95	34.05	33.95	+0.45	3	4324
12:43:13	33.95	34.05	34.05	+0.55	1	4321
12:43:03	34.00	34.05	34.00	+0.50	1	4320
12:42:52	33.95	34.05	33.95	+0.45	4	4319
12:42:33	33.95	34.05	33.95	+0.45	3	4315
12:42:31	33.95	34.05	34.05	+0.55	1	4312
12:41:49	33.95	34.05	34.05	+0.55	1	4311
12:41:42	33.95	34.05	33.95	+0.45	3	4310
12:41:06	33.95	34.05	34.05	+0.55	1	4307
12:40:52	33.95	34.05	33.95	+0.45	3	4306
12:40:25	33.95	34.05	34.05	+0.55	1	4303
12:40:19	33.95	34.05	33.95	+0.45	1	4302
12:40:01	33.95	34.05	33.95	+0.45	3	4301
12:39:43	33.95	34.05	34.05	+0.55	1	4298
12:39:11	33.95	34.05	33.95	+0.45	3	4297
12:39:01	33.95	34.05	34.05	+0.55	1	4294
12:38:19	33.95	34.05	33.95	+0.45	3	4293
12:38:18	33.95	34.05	34.05	+0.55	1	4290
12:37:36	33.95	34.05	34.05	+0.55	1	4289
12:37:22	33.95	34.05	34.05	+0.55	2	4288
12:37:17	33.95	34.00	34.00	+0.50	1	4286
12:36:54	33.95	34.00	34.00	+0.50	1	4285
12:36:38	33.95	34.10	33.95	+0.45	3	4284
12:36:19	34.00	34.10	34.00	+0.50	5	4281
12:36:13	34.00	34.10	34.10	+0.60	1	4276
12:35:47	34.00	34.10	34.00	+0.50	3	4275
12:35:38	34.05	34.10	34.05	+0.55	4	4272
12:35:30	34.05	34.10	34.10	+0.60	1	4268
12:34:57	34.05	34.10	34.05	+0.55	1	4267
12:34:57	34.05	34.10	34.05	+0.55	3	4266
12:34:48	34.05	34.10	34.10	+0.60	1	4263
12:34:06	34.05	34.10	34.10	+0.60	1	4262
12:34:06	34.05	34.10	34.05	+0.55	1	4261
12:34:06	34.05	34.10	34.05	+0.55	1	4260
12:34:06	34.05	34.10	34.05	+0.55	3	4259
12:33:49	34.05	34.10	34.10	+0.60	1	4256
12:33:24	34.05	34.10	34.10	+0.60	1	4255
12:33:14	34.05	34.10	34.05	+0.55	3	4254
12:33:12	34.05	34.10	34.05	+0.55	1	4251
12:32:44	34.05	34.10	34.05	+0.55	2	4250
12:32:42	34.05	34.10	34.10	+0.60	1	4248
12:32:24	34.05	34.10	34.05	+0.55	3	4247
12:32:18	34.15	34.20	34.15	+0.65	17	4244
12:32:18	34.05	34.15	34.15	+0.65	13	4227
12:32:00	34.10	34.15	34.10	+0.60	4	4214
12:32:00	34.10	34.15	34.15	+0.65	1	4210
12:31:50	34.10	34.15	34.10	+0.60	2	4209
12:31:50	34.05	34.10	34.10	+0.60	3	4207
12:31:43	34.05	34.10	34.10	+0.60	2	4204
12:31:38	34.05	34.10	34.10	+0.60	1	4202
12:31:33	34.05	34.10	34.05	+0.55	3	4201
12:31:18	34.05	34.10	34.10	+0.60	1	4198
12:31:14	34.05	34.10	34.10	+0.60	1	4197
12:31:11	34.05	34.10	34.10	+0.60	2	4196
12:31:06	34.05	34.10	34.10	+0.60	3	4194
12:31:06	34.00	34.05	34.05	+0.55	13	4191
12:30:43	34.00	34.05	34.00	+0.50	3	4178
12:30:36	34.00	34.05	34.05	+0.55	1	4175
12:30:29	34.00	34.05	34.00	+0.50	1	4174
12:30:26	34.00	34.05	34.05	+0.55	1	4173
12:30:10	34.00	34.05	34.05	+0.55	1	4172
12:30:01	33.95	34.00	34.00	+0.50	2	4171
12:30:01	33.95	34.00	34.00	+0.50	1	4169
12:29:54	33.95	34.00	34.00	+0.50	1	4168
12:29:53	33.95	34.00	34.00	+0.50	2	4167
12:29:52	33.95	34.05	33.95	+0.45	3	4165
12:29:38	33.95	34.05	34.05	+0.55	1	4162
12:29:12	33.95	34.05	34.05	+0.55	1	4161
12:29:01	33.95	34.05	33.95	+0.45	3	4160
12:28:42	33.95	34.05	34.05	+0.55	1	4157
12:28:36	33.95	34.05	34.05	+0.55	1	4156
12:28:30	34.00	34.05	34.05	+0.55	1	4155
12:28:10	34.00	34.05	34.00	+0.50	3	4154
12:27:48	34.00	34.05	34.05	+0.55	1	4151
12:27:41	34.00	34.05	34.05	+0.55	1	4150
12:27:20	34.00	34.05	34.00	+0.50	3	4149
12:27:07	34.00	34.05	34.05	+0.55	1	4146
12:26:47	33.95	34.00	34.00	+0.50	2	4145
12:26:47	33.95	34.00	34.00	+0.50	1	4143
12:26:31	34.00	34.05	34.00	+0.50	1	4142
12:26:29	34.00	34.05	34.00	+0.50	3	4141
12:26:25	34.00	34.05	34.05	+0.55	1	4138
12:25:50	33.95	34.00	34.00	+0.50	1	4137
12:25:43	33.95	34.00	34.00	+0.50	1	4136
12:25:38	34.00	34.05	34.00	+0.50	2	4135
12:25:30	34.00	34.05	34.00	+0.50	5	4133
12:25:01	34.00	34.05	34.05	+0.55	1	4128
12:24:47	34.00	34.05	34.00	+0.50	3	4127
12:24:44	34.00	34.05	34.00	+0.50	1	4124
12:24:19	34.00	34.05	34.05	+0.55	1	4123
12:24:00	33.95	34.00	34.00	+0.50	2	4122
12:23:57	34.00	34.05	34.00	+0.50	2	4120
12:23:49	34.00	34.05	34.00	+0.50	1	4118
12:23:46	34.00	34.05	34.05	+0.55	1	4117
12:23:37	34.00	34.05	34.05	+0.55	1	4116
12:23:17	34.00	34.05	34.00	+0.50	2	4115
12:23:06	34.00	34.05	34.00	+0.50	3	4113
12:22:57	34.00	34.05	34.00	+0.50	1	4110
12:22:55	34.00	34.05	34.05	+0.55	1	4109
12:22:27	34.00	34.05	34.00	+0.50	1	4108
12:22:16	34.00	34.05	34.00	+0.50	3	4107
12:22:13	34.00	34.05	34.05	+0.55	1	4104
12:21:56	34.00	34.05	34.05	+0.55	1	4103
12:21:54	34.00	34.05	34.05	+0.55	3	4102
12:21:50	34.00	34.05	34.05	+0.55	1	4099
12:21:46	34.00	34.05	34.05	+0.55	1	4098
12:21:42	33.95	34.00	34.00	+0.50	1	4097
12:21:36	33.90	33.95	33.95	+0.45	2	4096
12:21:36	33.95	34.00	33.95	+0.45	6	4094
12:21:36	33.95	34.00	34.00	+0.50	1	4088
12:21:36	33.90	33.95	33.95	+0.45	1	4087
12:21:36	33.90	33.95	33.95	+0.45	9	4086
12:21:36	33.95	34.00	33.95	+0.45	10	4077
12:21:31	33.95	34.00	34.00	+0.50	1	4067
12:21:24	33.95	34.00	33.95	+0.45	3	4066
12:21:05	33.95	34.00	34.00	+0.50	2	4063
12:21:04	33.95	34.00	34.00	+0.50	1	4061
12:20:49	33.95	34.00	34.00	+0.50	1	4060
12:20:33	33.95	34.00	33.95	+0.45	3	4059
12:20:07	33.95	34.00	34.00	+0.50	1	4056
12:19:46	33.95	34.00	33.95	+0.45	1	4055
12:19:43	33.95	34.00	33.95	+0.45	3	4054
12:19:31	33.95	34.00	33.95	+0.45	1	4051
12:19:25	33.95	34.00	34.00	+0.50	1	4050
12:18:52	33.95	34.00	33.95	+0.45	3	4049
12:18:43	33.95	34.00	34.00	+0.50	1	4046
12:18:14	33.95	34.05	33.95	+0.45	1	4045
12:18:02	33.95	34.05	33.95	+0.45	3	4044
12:18:01	33.95	34.05	34.05	+0.55	1	4041
12:17:19	33.95	34.05	34.05	+0.55	1	4040
12:17:10	33.95	34.05	33.95	+0.45	3	4039
12:16:37	33.95	34.05	34.05	+0.55	1	4036
12:16:20	33.95	34.05	33.95	+0.45	3	4035
12:15:55	33.95	34.00	34.00	+0.50	1	4032
12:15:29	34.00	34.05	34.00	+0.50	1	4031
12:15:29	34.00	34.05	34.00	+0.50	3	4030
12:15:17	34.00	34.05	34.00	+0.50	2	4027
12:15:13	34.00	34.05	34.05	+0.55	1	4025
12:14:39	34.00	34.05	34.00	+0.50	3	4024
12:14:31	34.00	34.05	34.05	+0.55	1	4021
12:14:00	33.95	34.00	34.00	+0.50	2	4020
12:13:58	33.95	34.00	34.00	+0.50	1	4018
12:13:55	33.95	34.00	33.95	+0.45	1	4017
12:13:48	33.95	34.05	34.05	+0.55	1	4016
12:13:34	33.95	34.05	34.05	+0.55	1	4015
12:13:06	33.95	34.05	34.05	+0.55	1	4014
12:12:59	33.95	34.00	34.00	+0.50	1	4013
12:12:57	33.95	34.05	33.95	+0.45	3	4012
12:12:39	33.90	34.00	34.00	+0.50	7	4009
12:12:32	34.00	34.05	34.00	+0.50	1	4002
12:12:25	33.90	34.05	34.05	+0.55	1	4001
12:12:17	33.95	34.05	33.95	+0.45	1	4000
12:12:09	33.95	34.00	34.00	+0.50	2	3999
12:12:08	34.00	34.05	34.00	+0.50	16	3997
12:12:06	34.00	34.05	34.00	+0.50	3	3981
12:11:57	34.00	34.05	34.00	+0.50	2	3978
12:11:47	33.95	34.00	34.00	+0.50	2	3976
12:11:43	33.95	34.00	34.00	+0.50	1	3974
12:11:15	34.00	34.10	34.00	+0.50	7	3973
12:11:15	34.00	34.10	34.00	+0.50	3	3966
12:11:11	34.00	34.10	34.00	+0.50	16	3963
12:11:11	34.00	34.10	34.00	+0.50	1	3947
12:11:01	34.00	34.10	34.00	+0.50	4	3946
12:11:00	33.95	34.10	34.10	+0.60	1	3942
12:11:00	34.05	34.10	34.05	+0.55	2	3941
12:11:00	34.05	34.10	34.05	+0.55	8	3939
12:11:00	33.95	34.05	34.10	+0.60	7	3931
12:11:00	33.95	34.05	34.05	+0.55	1	3924
12:11:00	33.95	34.05	34.05	+0.55	2	3923
12:11:00	34.00	34.05	34.00	+0.50	9	3921
12:11:00	34.00	34.05	34.00	+0.50	2	3912
12:11:00	34.00	34.05	34.00	+0.50	2	3910
12:11:00	33.95	34.00	34.00	+0.50	1	3908
12:11:00	34.15	34.20	34.15	+0.65	4	3907
12:11:00	34.15	34.20	34.15	+0.65	7	3903
12:11:00	33.95	34.00	34.15	+0.65	15	3896
12:11:00	33.95	34.00	34.10	+0.60	35	3881
12:11:00	33.95	34.00	34.05	+0.55	5	3846
12:11:00	33.95	34.00	34.00	+0.50	13	3841
12:11:00	33.90	33.95	33.95	+0.45	1	3828
12:10:59	33.90	33.95	33.95	+0.45	5	3827
12:10:59	33.90	33.95	33.95	+0.45	2	3822
12:10:59	33.85	33.90	33.90	+0.40	4	3820
12:10:59	33.85	33.90	33.90	+0.40	16	3816
12:10:59	33.85	33.90	33.90	+0.40	2	3800
12:10:59	33.80	33.85	33.85	+0.35	497	3798
12:10:59	33.80	33.85	33.85	+0.35	19	3301
12:10:57	33.80	33.85	33.85	+0.35	7	3282
12:10:57	33.80	33.85	33.85	+0.35	3	3275
12:10:57	33.85	33.90	33.85	+0.35	47	3272
12:10:42	33.85	33.90	33.85	+0.35	4	3225
12:10:39	33.85	33.90	33.90	+0.40	1	3221
12:10:39	33.90	33.95	33.90	+0.40	19	3220
12:10:30	33.90	33.95	33.95	+0.45	5	3201
12:10:25	33.90	33.95	33.90	+0.40	3	3196
12:10:18	33.90	33.95	33.95	+0.45	1	3193
12:10:04	33.90	33.95	33.90	+0.40	1	3192
12:10:04	33.90	33.95	33.90	+0.40	1	3191
12:09:36	33.90	33.95	33.95	+0.45	1	3190
12:09:36	33.90	33.95	33.90	+0.40	6	3189
12:09:33	33.90	33.95	33.90	+0.40	3	3183
12:09:29	33.90	33.95	33.90	+0.40	1	3180
12:08:54	33.90	33.95	33.95	+0.45	1	3179
12:08:43	33.90	33.95	33.90	+0.40	3	3178
12:08:12	33.90	33.95	33.95	+0.45	1	3175
12:07:52	33.90	33.95	33.90	+0.40	3	3174
12:07:30	33.90	33.95	33.95	+0.45	1	3171
12:07:02	33.90	34.00	33.90	+0.40	3	3170
12:06:48	33.90	34.00	34.00	+0.50	1	3167
12:06:14	33.90	34.00	33.90	+0.40	1	3166
12:06:11	33.90	34.00	33.90	+0.40	3	3165
12:06:06	33.90	34.00	34.00	+0.50	1	3162
12:05:54	33.90	33.95	33.95	+0.45	4	3161
12:05:54	33.90	33.95	33.95	+0.45	1	3157
12:05:54	33.95	34.00	33.95	+0.45	7	3156
12:05:54	33.95	34.00	33.95	+0.45	3	3149
12:05:28	33.95	34.05	33.95	+0.45	3	3146
12:05:24	33.95	34.05	34.05	+0.55	1	3143
12:05:21	33.95	34.05	33.95	+0.45	3	3142
12:04:42	33.95	34.05	34.05	+0.55	1	3139
12:04:33	33.95	34.05	34.05	+0.55	9	3138
12:04:29	33.95	34.05	33.95	+0.45	1	3129
12:04:29	33.95	34.05	33.95	+0.45	3	3128
12:04:00	33.95	34.05	34.05	+0.55	1	3125
12:03:39	33.95	34.00	34.05	+0.55	2	3124
12:03:39	33.95	34.00	34.00	+0.50	2	3122
12:03:38	33.95	34.00	33.95	+0.45	3	3120
12:03:18	33.95	34.00	34.00	+0.50	1	3117
12:02:48	33.95	34.00	33.95	+0.45	3	3116
12:02:36	33.95	34.00	34.00	+0.50	1	3113
12:02:32	33.95	34.00	34.00	+0.50	7	3112
12:01:57	33.95	34.05	33.95	+0.45	3	3105
12:01:56	34.00	34.05	34.00	+0.50	5	3102
12:01:54	34.00	34.05	34.05	+0.55	1	3097
12:01:47	34.00	34.05	34.00	+0.50	1	3096
12:01:24	34.00	34.05	34.05	+0.55	3	3095
12:01:23	34.00	34.05	34.00	+0.50	1	3092
12:01:12	33.95	34.05	34.05	+0.55	1	3091
12:01:06	33.95	34.05	33.95	+0.45	3	3090
12:01:03	33.95	34.00	34.00	+0.50	5	3087
12:00:52	33.95	34.00	34.00	+0.50	1	3082
12:00:38	33.95	34.00	34.00	+0.50	1	3081
12:00:30	33.95	34.00	34.00	+0.50	1	3080
12:00:15	33.90	34.00	33.90	+0.40	3	3079
11:59:48	33.90	34.00	34.00	+0.50	1	3076
11:59:25	33.90	34.00	33.90	+0.40	3	3075
11:59:06	33.90	34.00	34.00	+0.50	1	3072
11:58:56	33.90	33.95	33.95	+0.45	1	3071
11:58:51	33.95	34.00	33.95	+0.45	4	3070
11:58:42	33.95	34.00	34.00	+0.50	3	3066
11:58:34	33.95	34.05	33.95	+0.45	3	3063
11:58:24	33.95	34.05	34.05	+0.55	1	3060
11:58:17	33.95	34.00	34.00	+0.50	1	3059
11:58:06	33.95	34.00	34.00	+0.50	1	3058
11:57:44	33.95	34.05	33.95	+0.45	3	3057
11:57:43	33.95	34.05	34.05	+0.55	1	3054
11:57:33	33.95	34.00	34.00	+0.50	5	3053
11:57:17	34.00	34.10	34.00	+0.50	1	3048
11:57:09	34.00	34.10	34.00	+0.50	1	3047
11:57:09	34.00	34.05	34.10	+0.60	2	3046
11:57:09	34.00	34.05	34.05	+0.55	1	3044
11:57:08	34.00	34.05	34.00	+0.50	10	3043
11:57:04	34.00	34.05	34.00	+0.50	10	3033
11:57:01	34.00	34.05	34.05	+0.55	1	3023
11:56:56	34.00	34.10	34.10	+0.60	1	3022
11:56:56	34.00	34.05	34.05	+0.55	1	3021
11:56:52	34.00	34.05	34.00	+0.50	3	3020
11:56:23	34.00	34.05	34.00	+0.50	5	3017
11:56:19	34.00	34.05	34.05	+0.55	1	3012
11:56:15	34.00	34.05	34.00	+0.50	10	3011
11:56:01	34.05	34.10	34.05	+0.55	2	3001
11:55:40	34.05	34.10	34.05	+0.55	1	2999
11:55:40	34.00	34.05	34.05	+0.55	1	2998
11:55:37	34.00	34.05	34.05	+0.55	1	2997
11:55:32	34.00	34.05	34.00	+0.50	1	2996
11:55:24	34.00	34.05	34.05	+0.55	2	2995
11:55:23	34.00	34.05	34.05	+0.55	5	2993
11:55:11	34.00	34.05	34.00	+0.50	3	2988
11:54:55	34.00	34.05	34.05	+0.55	1	2985
11:54:20	33.95	34.00	34.00	+0.50	1	2984
11:54:20	34.00	34.05	34.00	+0.50	2	2983
11:54:13	34.00	34.05	34.05	+0.55	1	2981
11:54:07	33.95	34.00	34.00	+0.50	1	2980
11:54:07	33.95	34.00	34.00	+0.50	1	2979
11:54:06	33.95	34.00	34.00	+0.50	1	2978
11:54:05	33.95	34.00	34.00	+0.50	1	2977
11:53:31	33.90	34.00	34.00	+0.50	1	2976
11:53:30	34.00	34.05	34.00	+0.50	1	2975
11:53:11	34.00	34.05	34.00	+0.50	5	2974
11:53:11	34.00	34.05	34.00	+0.50	1	2969
11:52:59	34.00	34.05	34.00	+0.50	1	2968
11:52:49	33.90	34.00	34.00	+0.50	1	2967
11:52:41	33.90	34.00	34.00	+0.50	5	2966
11:52:39	33.95	34.00	33.95	+0.45	3	2961
11:52:36	33.95	34.00	34.00	+0.50	1	2958
11:52:07	33.95	34.00	34.00	+0.50	1	2957
11:52:06	33.95	34.00	33.95	+0.45	1	2956
11:51:57	33.95	34.00	34.00	+0.50	2	2955
11:51:57	34.00	34.05	34.00	+0.50	5	2953
11:51:57	33.95	34.05	33.95	+0.45	1	2948
11:51:56	33.95	34.05	33.95	+0.45	5	2947
11:51:48	33.95	34.05	33.95	+0.45	3	2942
11:51:25	33.95	34.05	34.05	+0.55	1	2939
11:51:23	33.95	34.05	33.95	+0.45	1	2938
11:51:23	34.00	34.05	34.00	+0.50	6	2937
11:51:23	34.00	34.05	34.00	+0.50	1	2931
11:51:16	34.00	34.05	34.00	+0.50	1	2930
11:50:57	34.00	34.05	34.00	+0.50	3	2929
11:50:43	34.00	34.10	34.10	+0.60	1	2926
11:50:06	34.00	34.10	34.00	+0.50	3	2925
11:50:05	34.00	34.10	34.10	+0.60	2	2922
11:50:01	34.00	34.10	34.10	+0.60	1	2920
11:49:37	34.00	34.10	34.10	+0.60	2	2919
11:49:36	34.00	34.10	34.00	+0.50	2	2917
11:49:28	34.00	34.10	34.10	+0.60	5	2915
11:49:19	34.00	34.10	34.10	+0.60	1	2910
11:49:16	34.00	34.10	34.00	+0.50	3	2909
11:48:37	34.00	34.10	34.10	+0.60	1	2906
11:48:25	34.00	34.10	34.00	+0.50	3	2905
11:47:58	34.00	34.10	34.10	+0.60	2	2902
11:47:57	34.05	34.10	34.05	+0.55	5	2900
11:47:57	34.00	34.05	34.05	+0.55	4	2895
11:47:56	34.00	34.05	34.05	+0.55	1	2891
11:47:55	34.00	34.05	34.05	+0.55	1	2890
11:47:35	34.00	34.05	34.00	+0.50	1	2889
11:47:34	34.00	34.05	34.00	+0.50	1	2888
11:47:34	34.00	34.05	34.00	+0.50	3	2887
11:47:13	34.00	34.05	34.05	+0.55	1	2884
11:46:31	34.00	34.10	34.10	+0.60	1	2883
11:45:53	34.00	34.05	34.05	+0.55	1	2882
11:45:53	34.05	34.10	34.05	+0.55	2	2881
11:45:49	34.05	34.10	34.10	+0.60	1	2879
11:45:26	34.10	34.15	34.15	+0.65	2	2878
11:45:26	34.05	34.10	34.10	+0.60	11	2876
11:45:21	34.05	34.10	34.10	+0.60	1	2865
11:45:21	34.05	34.10	34.10	+0.60	1	2864
11:45:21	34.05	34.10	34.10	+0.60	1	2863
11:45:20	34.05	34.10	34.10	+0.60	20	2862
11:45:20	34.05	34.10	34.10	+0.60	3	2842
11:45:19	34.05	34.10	34.10	+0.60	20	2839
11:45:17	34.05	34.10	34.05	+0.55	3	2819
11:45:17	34.05	34.10	34.10	+0.60	2	2816
11:45:16	34.00	34.05	34.05	+0.55	17	2814
11:45:13	34.00	34.05	34.05	+0.55	3	2797
11:45:13	34.05	34.10	34.05	+0.55	20	2794
11:45:07	34.00	34.10	34.10	+0.60	1	2774
11:45:03	34.00	34.10	34.10	+0.60	1	2773
11:45:02	34.00	34.10	34.00	+0.50	3	2772
11:44:58	34.05	34.10	34.05	+0.55	5	2769
11:44:58	34.05	34.10	34.05	+0.55	1	2764
11:44:58	34.05	34.10	34.05	+0.55	1	2763
11:44:25	34.05	34.15	34.15	+0.65	1	2762
11:44:12	34.05	34.20	34.20	+0.70	2	2761
11:44:12	34.10	34.20	34.10	+0.60	9	2759
11:44:11	34.10	34.20	34.10	+0.60	3	2750
11:44:00	34.05	34.20	34.20	+0.70	14	2747
11:43:59	34.05	34.10	34.20	+0.70	62	2733
11:43:59	34.05	34.10	34.15	+0.65	32	2671
11:43:59	34.05	34.10	34.10	+0.60	6	2639
11:43:55	34.05	34.10	34.10	+0.60	1	2633
11:43:54	34.10	34.15	34.10	+0.60	3	2632
11:43:54	34.05	34.10	34.10	+0.60	3	2629
11:43:50	34.05	34.10	34.10	+0.60	1	2626
11:43:49	34.05	34.10	34.05	+0.55	7	2625
11:43:43	34.00	34.10	34.10	+0.60	1	2618
11:43:40	34.00	34.10	34.10	+0.60	2	2617
11:43:21	33.95	34.10	33.95	+0.45	3	2615
11:43:01	34.00	34.10	34.10	+0.60	1	2612
11:43:00	34.05	34.10	34.05	+0.55	1	2611
11:43:00	34.10	34.15	34.10	+0.60	3	2610
11:42:48	34.05	34.15	34.00	+0.50	4	2607
11:42:48	34.05	34.15	34.05	+0.55	6	2603
11:42:32	34.05	34.15	34.05	+0.55	4	2597
11:42:32	34.00	34.05	34.05	+0.55	1	2593
11:42:32	34.05	34.15	34.05	+0.55	1	2592
11:42:31	34.05	34.20	34.20	+0.70	2	2591
11:42:31	34.00	34.20	34.20	+0.70	9	2589
11:42:31	34.00	34.20	34.20	+0.70	9	2580
11:42:31	34.00	34.20	34.20	+0.70	3	2571
11:42:30	34.00	34.20	34.20	+0.70	1	2568
11:42:30	33.95	34.10	34.20	+0.70	35	2567
11:42:30	33.95	34.10	34.15	+0.65	33	2532
11:42:30	33.95	34.10	34.10	+0.60	13	2499
11:42:30	33.90	33.95	33.95	+0.45	12	2486
11:42:30	33.90	33.95	33.95	+0.45	2	2474
11:42:30	33.90	33.95	33.95	+0.45	2	2472
11:42:30	34.15	34.20	34.15	+0.65	3	2470
11:42:30	34.15	34.20	34.15	+0.65	12	2467
11:42:30	34.15	34.20	34.15	+0.65	1	2455
11:42:30	33.90	33.95	34.15	+0.65	99	2454
11:42:30	33.90	33.95	34.10	+0.60	213	2355
11:42:30	33.90	33.95	34.05	+0.55	76	2142
11:42:30	33.90	33.95	34.00	+0.50	94	2066
11:42:30	33.90	33.95	33.95	+0.45	1	1972
11:42:29	33.90	33.95	33.90	+0.40	3	1971
11:42:23	33.90	33.95	33.95	+0.45	5	1968
11:42:19	33.90	33.95	33.95	+0.45	1	1963
11:42:18	33.90	33.95	33.95	+0.45	2	1962
11:41:57	33.90	33.95	33.90	+0.40	3	1960
11:41:57	33.85	33.90	33.90	+0.40	1	1957
11:41:39	33.85	33.95	33.85	+0.35	3	1956
11:41:37	33.85	33.95	33.95	+0.45	1	1953
11:40:55	33.85	33.95	33.95	+0.45	1	1952
11:40:48	33.85	33.95	33.85	+0.35	3	1951
11:40:13	33.85	33.90	33.90	+0.40	1	1948
11:39:58	33.80	33.85	33.85	+0.35	1	1947
11:39:58	33.85	33.90	33.85	+0.35	2	1946
11:39:50	33.80	33.90	33.95	+0.45	22	1944
11:39:50	33.80	33.90	33.90	+0.40	3	1922
11:39:31	33.80	33.90	33.90	+0.40	1	1919
11:39:08	33.85	33.95	33.85	+0.35	3	1918
11:38:49	33.80	33.90	33.90	+0.40	1	1915
11:38:34	33.80	33.90	33.80	+0.30	4	1914
11:38:16	33.75	33.95	33.75	+0.25	3	1910
11:38:07	33.75	33.95	33.95	+0.45	1	1907
11:38:01	33.70	33.90	33.95	+0.45	4	1906
11:38:01	33.70	33.90	33.90	+0.40	12	1902
11:38:00	33.65	33.70	33.85	+0.35	28	1890
11:38:00	33.65	33.70	33.80	+0.30	59	1862
11:38:00	33.65	33.70	33.75	+0.25	9	1803
11:38:00	33.65	33.70	33.70	+0.20	4	1794
11:37:26	33.65	33.70	33.70	+0.20	1	1790
11:37:25	33.65	33.70	33.65	+0.15	3	1789
11:36:43	33.65	33.70	33.70	+0.20	1	1786
11:36:36	33.60	33.65	33.65	+0.15	2	1785
11:36:35	33.60	33.65	33.65	+0.15	2	1783
11:36:35	33.65	33.70	33.65	+0.15	1	1781
11:36:01	33.60	33.70	33.70	+0.20	1	1780
11:35:44	33.60	33.70	33.60	+0.10	3	1779
11:35:19	33.60	33.70	33.70	+0.20	1	1776
11:34:53	33.60	33.70	33.60	+0.10	3	1775
11:34:37	33.60	33.70	33.70	+0.20	1	1772
11:34:02	33.60	33.70	33.60	+0.10	3	1771
11:33:55	33.60	33.70	33.70	+0.20	1	1768
11:33:14	33.60	33.70	33.70	+0.20	1	1767
11:33:11	33.60	33.65	33.65	+0.15	2	1766
11:33:11	33.65	33.70	33.65	+0.15	1	1764
11:32:31	33.60	33.70	33.70	+0.20	1	1763
11:32:21	33.65	33.70	33.65	+0.15	3	1762
11:31:49	33.65	33.70	33.70	+0.20	1	1759
11:31:30	33.65	33.70	33.65	+0.15	3	1758
11:31:08	33.65	33.70	33.70	+0.20	3	1755
11:31:06	33.65	33.70	33.70	+0.20	1	1752
11:30:58	33.60	33.65	33.65	+0.15	2	1751
11:30:40	33.60	33.70	33.60	+0.10	3	1749
11:30:32	33.60	33.70	33.60	+0.10	6	1746
11:30:25	33.60	33.70	33.70	+0.20	1	1740
11:29:48	33.60	33.70	33.60	+0.10	3	1739
11:29:43	33.60	33.70	33.70	+0.20	1	1736
11:29:00	33.60	33.70	33.70	+0.20	1	1735
11:28:58	33.60	33.70	33.60	+0.10	3	1734
11:28:18	33.60	33.70	33.70	+0.20	1	1731
11:28:07	33.60	33.70	33.60	+0.10	3	1730
11:27:36	33.60	33.70	33.70	+0.20	1	1727
11:27:16	33.60	33.70	33.60	+0.10	3	1726
11:26:54	33.60	33.70	33.70	+0.20	1	1723
11:26:26	33.60	33.70	33.60	+0.10	3	1722
11:26:13	33.60	33.70	33.70	+0.20	1	1719
11:25:34	33.60	33.65	33.60	+0.10	3	1718
11:25:30	33.60	33.65	33.65	+0.15	1	1715
11:25:30	33.65	33.70	33.65	+0.15	1	1714
11:24:59	33.60	33.65	33.65	+0.15	2	1713
11:24:48	33.55	33.60	33.60	+0.10	1	1711
11:24:44	33.60	33.65	33.60	+0.10	2	1710
11:24:09	33.65	33.70	33.65	+0.15	1	1708
11:24:07	33.55	33.70	33.70	+0.20	1	1707
11:23:53	33.60	33.70	33.60	+0.10	3	1706
11:23:37	33.60	33.70	33.60	+0.10	1	1703
11:23:25	33.60	33.70	33.70	+0.20	1	1702
11:23:03	33.60	33.70	33.60	+0.10	3	1701
11:22:42	33.60	33.65	33.65	+0.15	1	1698
11:22:12	33.65	33.70	33.65	+0.15	2	1697
11:22:00	33.65	33.70	33.70	+0.20	1	1695
11:21:21	33.65	33.70	33.65	+0.15	3	1694
11:21:18	33.65	33.70	33.70	+0.20	1	1691
11:20:45	33.60	33.65	33.65	+0.15	2	1690
11:20:36	33.60	33.65	33.65	+0.15	1	1688
11:20:30	33.60	33.65	33.60	+0.10	3	1687
11:19:57	33.60	33.65	33.65	+0.15	1	1684
11:19:54	33.60	33.65	33.65	+0.15	1	1683
11:19:39	33.60	33.65	33.60	+0.10	3	1682
11:19:12	33.60	33.65	33.65	+0.15	1	1679
11:19:09	33.60	33.65	33.65	+0.15	2	1678
11:19:09	33.65	33.70	33.65	+0.15	4	1676
11:18:49	33.60	33.65	33.65	+0.15	2	1672
11:18:49	33.65	33.70	33.65	+0.15	1	1670
11:18:30	33.60	33.70	33.70	+0.20	1	1669
11:17:58	33.60	33.70	33.60	+0.10	3	1668
11:17:48	33.60	33.70	33.70	+0.20	1	1665
11:17:07	33.60	33.70	33.60	+0.10	3	1664
11:17:06	33.60	33.70	33.70	+0.20	1	1661
11:16:56	33.60	33.65	33.65	+0.15	2	1660
11:16:37	33.65	33.70	33.65	+0.15	2	1658
11:16:25	33.60	33.70	33.70	+0.20	1	1656
11:16:16	33.60	33.65	33.60	+0.10	3	1655
11:15:46	33.65	33.70	33.65	+0.15	2	1652
11:15:42	33.60	33.70	33.70	+0.20	1	1650
11:15:26	33.60	33.65	33.60	+0.10	3	1649
11:15:13	33.65	33.70	33.65	+0.15	1	1646
11:15:00	33.60	33.70	33.70	+0.20	1	1645
11:14:35	33.60	33.70	33.60	+0.10	3	1644
11:14:18	33.60	33.70	33.70	+0.20	1	1641
11:13:45	33.60	33.70	33.60	+0.10	3	1640
11:13:36	33.60	33.70	33.70	+0.20	1	1637
11:12:54	33.60	33.65	33.65	+0.15	1	1636
11:12:53	33.60	33.65	33.60	+0.10	3	1635
11:12:36	33.65	33.70	33.65	+0.15	1	1632
11:12:13	33.60	33.70	33.70	+0.20	1	1631
11:12:02	33.60	33.70	33.60	+0.10	3	1630
11:11:30	33.60	33.70	33.70	+0.20	1	1627
11:11:12	33.60	33.70	33.60	+0.10	3	1626
11:10:48	33.60	33.70	33.70	+0.20	1	1623
11:10:21	33.60	33.70	33.60	+0.10	3	1622
11:10:06	33.60	33.70	33.70	+0.20	1	1619
11:09:31	33.60	33.70	33.60	+0.10	3	1618
11:09:24	33.60	33.70	33.70	+0.20	1	1615
11:08:55	33.60	33.70	33.60	+0.10	1	1614
11:08:42	33.60	33.65	33.65	+0.15	1	1613
11:08:39	33.60	33.65	33.60	+0.10	6	1612
11:08:39	33.60	33.65	33.60	+0.10	3	1606
11:08:00	33.60	33.70	33.70	+0.20	1	1603
11:07:49	33.60	33.70	33.60	+0.10	3	1602
11:07:18	33.60	33.65	33.65	+0.15	1	1599
11:06:58	33.60	33.65	33.60	+0.10	3	1598
11:06:36	33.60	33.65	33.65	+0.15	1	1595
11:06:26	33.60	33.65	33.60	+0.10	4	1594
11:06:18	33.60	33.65	33.65	+0.15	1	1590
11:06:08	33.60	33.65	33.60	+0.10	3	1589
11:06:00	33.60	33.65	33.60	+0.10	1	1586
11:05:55	33.60	33.65	33.65	+0.15	1	1585
11:05:17	33.65	33.75	33.65	+0.15	2	1584
11:05:12	33.65	33.75	33.75	+0.25	1	1582
11:05:00	33.70	33.75	33.70	+0.20	1	1581
11:04:30	33.65	33.75	33.75	+0.25	1	1580
11:04:25	33.65	33.75	33.65	+0.15	1	1579
11:04:25	33.65	33.75	33.65	+0.15	3	1578
11:03:49	33.65	33.75	33.75	+0.25	1	1575
11:03:35	33.65	33.75	33.65	+0.15	1	1574
11:03:35	33.65	33.75	33.65	+0.15	3	1573
11:03:07	33.65	33.75	33.75	+0.25	1	1570
11:02:44	33.65	33.75	33.65	+0.15	3	1569
11:02:25	33.65	33.75	33.75	+0.25	1	1566
11:01:54	33.65	33.75	33.65	+0.15	3	1565
11:01:43	33.65	33.75	33.75	+0.25	1	1562
11:01:03	33.65	33.75	33.65	+0.15	3	1561
11:01:01	33.60	33.75	33.75	+0.25	1	1558
11:00:19	33.60	33.75	33.75	+0.25	1	1557
11:00:13	33.60	33.75	33.60	+0.10	3	1556
10:59:37	33.60	33.75	33.75	+0.25	1	1553
10:59:24	33.60	33.70	33.70	+0.20	1	1552
10:59:21	33.60	33.70	33.60	+0.10	3	1551
10:58:55	33.60	33.70	33.70	+0.20	1	1548
10:58:30	33.60	33.70	33.60	+0.10	3	1547
10:58:13	33.60	33.70	33.70	+0.20	1	1544
10:57:40	33.65	33.70	33.65	+0.15	3	1543
10:57:31	33.65	33.70	33.70	+0.20	1	1540
10:56:49	33.65	33.70	33.65	+0.15	3	1539
10:56:49	33.65	33.70	33.70	+0.20	1	1536
10:56:06	33.65	33.70	33.70	+0.20	1	1535
10:55:59	33.65	33.70	33.65	+0.15	1	1534
10:55:59	33.65	33.70	33.65	+0.15	3	1533
10:55:25	33.65	33.70	33.70	+0.20	1	1530
10:55:12	33.65	33.70	33.70	+0.20	1	1529
10:55:01	33.65	33.75	33.65	+0.15	1	1528
10:55:00	33.70	33.75	33.70	+0.20	1	1527
10:54:43	33.65	33.75	33.75	+0.25	1	1526
10:54:17	33.65	33.75	33.65	+0.15	3	1525
10:54:02	33.65	33.70	33.70	+0.20	2	1522
10:54:01	33.65	33.70	33.70	+0.20	1	1520
10:53:26	33.65	33.70	33.65	+0.15	3	1519
10:53:19	33.65	33.70	33.70	+0.20	1	1516
10:52:37	33.65	33.70	33.70	+0.20	1	1515
10:52:35	33.65	33.70	33.65	+0.15	3	1514
10:51:55	33.65	33.70	33.70	+0.20	1	1511
10:51:45	33.70	33.75	33.70	+0.20	1	1510
10:51:13	33.65	33.75	33.75	+0.25	1	1509
10:50:54	33.65	33.75	33.65	+0.15	3	1508
10:50:31	33.60	33.70	33.70	+0.20	1	1505
10:50:22	33.60	33.65	33.65	+0.15	1	1504
10:50:04	33.60	33.70	33.70	+0.20	1	1503
10:50:03	33.65	33.70	33.65	+0.15	1	1502
10:50:03	33.65	33.70	33.65	+0.15	3	1501
10:49:49	33.65	33.70	33.70	+0.20	1	1498
10:49:31	33.65	33.70	33.65	+0.15	2	1497
10:49:12	33.65	33.70	33.65	+0.15	3	1495
10:49:10	33.65	33.70	33.70	+0.20	1	1492
10:49:07	33.65	33.70	33.70	+0.20	1	1491
10:48:25	33.65	33.70	33.70	+0.20	1	1490
10:48:22	33.65	33.70	33.65	+0.15	3	1489
10:47:43	33.65	33.70	33.70	+0.20	1	1486
10:47:31	33.65	33.70	33.65	+0.15	3	1485
10:47:01	33.65	33.70	33.70	+0.20	1	1482
10:46:41	33.65	33.70	33.70	+0.20	1	1481
10:46:41	33.60	33.65	33.65	+0.15	1	1480
10:46:41	33.60	33.65	33.65	+0.15	1	1479
10:46:41	33.65	33.70	33.65	+0.15	2	1478
10:46:19	33.65	33.70	33.65	+0.15	7	1476
10:46:19	33.65	33.70	33.70	+0.20	1	1469
10:45:49	33.65	33.70	33.65	+0.15	3	1468
10:45:37	33.65	33.70	33.70	+0.20	1	1465
10:45:00	33.65	33.70	33.70	+0.20	1	1464
10:44:58	33.65	33.70	33.65	+0.15	3	1463
10:44:55	33.65	33.70	33.70	+0.20	1	1460
10:44:13	33.65	33.70	33.70	+0.20	1	1459
10:44:08	33.65	33.70	33.65	+0.15	3	1458
10:43:31	33.65	33.75	33.75	+0.25	1	1455
10:43:17	33.65	33.75	33.65	+0.15	3	1454
10:42:48	33.65	33.75	33.75	+0.25	1	1451
10:42:27	33.65	33.75	33.65	+0.15	3	1450
10:42:07	33.65	33.75	33.75	+0.25	1	1447
10:41:35	33.65	33.75	33.65	+0.15	3	1446
10:41:25	33.65	33.75	33.75	+0.25	1	1443
10:41:02	33.65	33.75	33.75	+0.25	1	1442
10:40:45	33.65	33.75	33.65	+0.15	3	1441
10:40:42	33.65	33.75	33.75	+0.25	1	1438
10:40:00	33.65	33.75	33.75	+0.25	1	1437
10:39:54	33.65	33.75	33.65	+0.15	3	1436
10:39:19	33.65	33.75	33.75	+0.25	1	1433
10:39:04	33.65	33.75	33.65	+0.15	3	1432
10:38:49	33.70	33.75	33.70	+0.20	1	1429
10:38:37	33.65	33.75	33.75	+0.25	1	1428
10:38:13	33.65	33.75	33.65	+0.15	3	1427
10:37:54	33.65	33.70	33.70	+0.20	1	1424
10:37:24	33.65	33.70	33.70	+0.20	1	1423
10:37:24	33.65	33.70	33.70	+0.20	1	1422
10:37:22	33.70	33.75	33.70	+0.20	1	1421
10:37:20	33.70	33.75	33.70	+0.20	1	1420
10:37:12	33.65	33.75	33.75	+0.25	1	1419
10:36:45	33.70	33.75	33.70	+0.20	1	1418
10:36:31	33.65	33.75	33.65	+0.15	3	1417
10:36:31	33.65	33.75	33.75	+0.25	1	1414
10:35:48	33.65	33.75	33.75	+0.25	1	1413
10:35:44	33.65	33.70	33.70	+0.20	1	1412
10:35:40	33.70	33.75	33.70	+0.20	2	1411
10:35:06	33.65	33.75	33.75	+0.25	1	1409
10:34:50	33.70	33.75	33.70	+0.20	2	1408
10:34:50	33.70	33.75	33.70	+0.20	1	1406
10:34:50	33.70	33.75	33.70	+0.20	3	1405
10:34:24	33.70	33.75	33.75	+0.25	1	1402
10:34:17	33.70	33.75	33.70	+0.20	4	1401
10:33:58	33.70	33.80	33.70	+0.20	3	1397
10:33:42	33.70	33.80	33.80	+0.30	1	1394
10:33:08	33.75	33.80	33.75	+0.25	1	1393
10:33:08	33.75	33.80	33.75	+0.25	3	1392
10:33:00	33.75	33.80	33.80	+0.30	1	1389
10:32:18	33.75	33.80	33.80	+0.30	1	1388
10:32:17	33.75	33.80	33.75	+0.25	3	1387
10:31:36	33.75	33.80	33.80	+0.30	1	1384
10:31:27	33.75	33.80	33.75	+0.25	3	1383
10:30:54	33.75	33.80	33.80	+0.30	1	1380
10:30:36	33.70	33.75	33.75	+0.25	2	1379
10:30:36	33.75	33.80	33.75	+0.25	1	1377
10:30:22	33.70	33.80	33.80	+0.30	5	1376
10:30:16	33.70	33.80	33.70	+0.20	1	1371
10:30:12	33.70	33.80	33.80	+0.30	1	1370
10:29:46	33.70	33.80	33.70	+0.20	3	1369
10:29:30	33.70	33.75	33.75	+0.25	1	1366
10:28:54	33.70	33.75	33.75	+0.25	1	1365
10:28:54	33.75	33.80	33.75	+0.25	2	1364
10:28:48	33.75	33.80	33.80	+0.30	1	1362
10:28:14	33.75	33.80	33.75	+0.25	2	1361
10:28:06	33.70	33.80	33.80	+0.30	1	1359
10:28:03	33.70	33.80	33.70	+0.20	3	1358
10:27:26	33.70	33.80	33.80	+0.30	1	1355
10:27:13	33.70	33.80	33.70	+0.20	3	1354
10:26:43	33.70	33.75	33.75	+0.25	1	1351
10:26:37	33.70	33.75	33.75	+0.25	1	1350
10:26:23	33.70	33.75	33.75	+0.25	3	1349
10:26:23	33.75	33.80	33.75	+0.25	1	1346
10:26:23	33.70	33.75	33.75	+0.25	5	1345
10:26:22	33.70	33.75	33.70	+0.20	3	1340
10:26:01	33.70	33.75	33.75	+0.25	1	1337
10:25:32	33.70	33.75	33.70	+0.20	3	1336
10:25:19	33.70	33.75	33.75	+0.25	1	1333
10:24:40	33.70	33.75	33.70	+0.20	3	1332
10:24:37	33.70	33.75	33.75	+0.25	1	1329
10:23:55	33.70	33.75	33.75	+0.25	1	1328
10:23:50	33.70	33.75	33.70	+0.20	3	1327
10:23:13	33.70	33.75	33.75	+0.25	1	1324
10:22:59	33.75	33.80	33.75	+0.25	1	1323
10:22:31	33.70	33.80	33.80	+0.30	1	1322
10:22:09	33.70	33.80	33.70	+0.20	3	1321
10:21:49	33.70	33.75	33.75	+0.25	1	1318
10:21:18	33.70	33.75	33.75	+0.25	2	1317
10:21:18	33.70	33.75	33.70	+0.20	3	1315
10:21:07	33.70	33.75	33.75	+0.25	1	1312
10:20:26	33.70	33.75	33.70	+0.20	3	1311
10:20:25	33.70	33.75	33.75	+0.25	1	1308
10:19:43	33.70	33.75	33.75	+0.25	1	1307
10:19:39	33.70	33.75	33.75	+0.25	1	1306
10:19:11	33.70	33.75	33.75	+0.25	1	1305
10:19:01	33.70	33.75	33.75	+0.25	1	1304
10:18:45	33.70	33.75	33.70	+0.20	3	1303
10:18:21	33.70	33.75	33.70	+0.20	2	1300
10:18:19	33.70	33.75	33.75	+0.25	1	1298
10:17:55	33.70	33.80	33.70	+0.20	3	1297
10:17:37	33.70	33.80	33.80	+0.30	1	1294
10:17:27	33.75	33.80	33.75	+0.25	1	1293
10:17:26	33.75	33.80	33.75	+0.25	6	1292
10:17:26	33.75	33.80	33.75	+0.25	1	1286
10:17:17	33.75	33.80	33.75	+0.25	3	1285
10:17:04	33.75	33.80	33.75	+0.25	3	1282
10:16:55	33.75	33.80	33.80	+0.30	1	1279
10:16:14	33.75	33.80	33.80	+0.30	4	1278
10:16:14	33.75	33.80	33.75	+0.25	3	1274
10:16:13	33.75	33.80	33.80	+0.30	1	1271
10:16:03	33.70	33.75	33.75	+0.25	3	1270
10:16:00	33.70	33.75	33.75	+0.25	1	1267
10:15:38	33.70	33.75	33.75	+0.25	1	1266
10:15:31	33.70	33.75	33.75	+0.25	1	1265
10:14:49	33.70	33.80	33.80	+0.30	1	1264
10:14:31	33.70	33.80	33.70	+0.20	3	1263
10:14:07	33.70	33.80	33.80	+0.30	1	1260
10:13:41	33.70	33.80	33.70	+0.20	3	1259
10:13:25	33.70	33.75	33.75	+0.25	1	1256
10:13:25	33.70	33.75	33.75	+0.25	1	1255
10:12:50	33.70	33.75	33.70	+0.20	3	1254
10:12:43	33.70	33.75	33.75	+0.25	1	1251
10:12:01	33.70	33.75	33.75	+0.25	1	1250
10:12:00	33.70	33.75	33.70	+0.20	3	1249
10:11:19	33.70	33.75	33.75	+0.25	1	1246
10:11:08	33.70	33.75	33.70	+0.20	3	1245
10:10:37	33.70	33.75	33.75	+0.25	1	1242
10:10:31	33.70	33.75	33.70	+0.20	4	1241
10:10:18	33.70	33.75	33.70	+0.20	3	1237
10:10:15	33.70	33.75	33.75	+0.25	1	1234
10:09:55	33.70	33.75	33.75	+0.25	1	1233
10:09:27	33.75	33.80	33.75	+0.25	3	1232
10:09:12	33.75	33.80	33.80	+0.30	1	1229
10:08:37	33.75	33.80	33.75	+0.25	3	1228
10:08:30	33.75	33.80	33.80	+0.30	1	1225
10:07:49	33.75	33.80	33.80	+0.30	1	1224
10:07:46	33.75	33.80	33.75	+0.25	3	1223
10:07:06	33.75	33.80	33.80	+0.30	1	1220
10:06:54	33.75	33.80	33.75	+0.25	3	1219
10:06:25	33.75	33.80	33.80	+0.30	1	1216
10:06:04	33.80	33.85	33.80	+0.30	1	1215
10:05:49	33.80	33.85	33.80	+0.30	1	1214
10:05:43	33.75	33.80	33.80	+0.30	4	1213
10:05:42	33.75	33.80	33.80	+0.30	1	1209
10:05:13	33.80	33.85	33.80	+0.30	1	1208
10:05:00	33.80	33.85	33.80	+0.30	2	1207
10:05:00	33.80	33.85	33.85	+0.35	1	1205
10:04:23	33.80	33.85	33.85	+0.35	2	1204
10:04:23	33.80	33.85	33.80	+0.30	5	1202
10:04:23	33.80	33.85	33.80	+0.30	3	1197
10:04:18	33.80	33.85	33.85	+0.35	1	1194
10:03:36	33.75	33.85	33.85	+0.35	1	1193
10:03:32	33.75	33.85	33.75	+0.25	3	1192
10:02:54	33.75	33.85	33.85	+0.35	1	1189
10:02:47	33.75	33.85	33.85	+0.35	5	1188
10:02:46	33.80	33.85	33.80	+0.30	35	1183
10:02:44	33.75	33.80	33.80	+0.30	2	1148
10:02:43	33.75	33.80	33.80	+0.30	3	1146
10:02:42	33.75	33.80	33.80	+0.30	1	1143
10:02:41	33.75	33.80	33.75	+0.25	3	1142
10:02:34	33.75	33.80	33.80	+0.30	2	1139
10:02:33	33.70	33.75	33.75	+0.25	2	1137
10:02:12	33.70	33.75	33.75	+0.25	1	1135
10:02:09	33.70	33.75	33.70	+0.20	4	1134
10:02:00	33.70	33.75	33.70	+0.20	1	1130
10:01:50	33.70	33.75	33.70	+0.20	3	1129
10:01:30	33.70	33.75	33.75	+0.25	1	1126
10:00:59	33.75	33.80	33.75	+0.25	1	1125
10:00:48	33.75	33.80	33.80	+0.30	1	1124
10:00:18	33.75	33.80	33.75	+0.25	1	1123
10:00:09	33.75	33.80	33.75	+0.25	3	1122
10:00:06	33.75	33.80	33.80	+0.30	1	1119
09:59:56	33.80	33.85	33.80	+0.30	1	1118
09:59:53	33.80	33.85	33.80	+0.30	2	1117
09:59:53	33.80	33.85	33.80	+0.30	1	1115
09:59:24	33.80	33.85	33.85	+0.35	1	1114
09:59:18	33.75	33.85	33.75	+0.25	3	1113
09:59:00	33.75	33.80	33.80	+0.30	2	1110
09:58:59	33.75	33.80	33.80	+0.30	2	1108
09:58:54	33.75	33.80	33.75	+0.25	1	1106
09:58:42	33.75	33.80	33.80	+0.30	1	1105
09:58:31	33.70	33.75	33.75	+0.25	1	1104
09:58:31	33.75	33.80	33.75	+0.25	2	1103
09:58:19	33.75	33.85	33.75	+0.25	1	1101
09:58:01	33.75	33.85	33.85	+0.35	1	1100
09:58:01	33.75	33.85	33.85	+0.35	1	1099
09:57:18	33.75	33.90	33.90	+0.40	1	1098
09:56:51	33.75	33.80	33.80	+0.30	1	1097
09:56:50	33.75	33.85	33.75	+0.25	1	1096
09:56:49	33.75	33.85	33.75	+0.25	1	1095
09:56:49	33.75	33.85	33.75	+0.25	1	1094
09:56:49	33.75	33.80	33.80	+0.30	6	1093
09:56:49	33.75	33.80	33.80	+0.30	5	1087
09:56:49	33.85	33.90	33.80	+0.30	1	1082
09:56:49	33.85	33.90	33.85	+0.35	1	1081
09:56:48	33.85	33.90	33.80	+0.30	3	1080
09:56:48	33.85	33.90	33.85	+0.35	3	1077
09:56:48	33.90	33.95	33.90	+0.40	10	1074
09:56:48	33.90	33.95	33.90	+0.40	1	1064
09:56:48	33.90	33.95	33.90	+0.40	2	1063
09:56:47	33.90	33.95	33.90	+0.40	1	1061
09:56:46	33.90	33.95	33.90	+0.40	1	1060
09:56:46	33.90	33.95	33.90	+0.40	3	1059
09:56:46	33.90	33.95	33.90	+0.40	3	1056
09:56:37	33.90	33.95	33.95	+0.45	1	1053
09:56:07	33.90	33.95	33.90	+0.40	3	1052
09:55:55	33.90	33.95	33.95	+0.45	1	1049
09:55:13	33.90	33.95	33.95	+0.45	1	1048
09:54:46	33.90	33.95	33.90	+0.40	1	1047
09:54:31	33.90	33.95	33.95	+0.45	1	1046
09:53:49	33.90	33.95	33.90	+0.40	1	1045
09:53:49	33.90	33.95	33.95	+0.45	1	1044
09:53:07	33.90	33.95	33.95	+0.45	1	1043
09:53:02	33.90	33.95	33.95	+0.45	1	1042
09:52:48	33.90	33.95	33.95	+0.45	1	1041
09:52:25	33.90	33.95	33.95	+0.45	2	1040
09:52:25	33.90	33.95	33.95	+0.45	1	1038
09:51:44	33.90	33.95	33.95	+0.45	1	1037
09:51:43	33.90	33.95	33.95	+0.45	1	1036
09:51:30	33.90	33.95	33.90	+0.40	1	1035
09:51:30	33.90	33.95	33.95	+0.45	1	1034
09:51:00	33.90	33.95	33.95	+0.45	1	1033
09:50:25	33.90	33.95	33.95	+0.45	1	1032
09:50:18	33.90	33.95	33.95	+0.45	1	1031
09:49:36	33.90	33.95	33.95	+0.45	1	1030
09:48:54	33.90	33.95	33.95	+0.45	1	1029
09:48:12	33.90	33.95	33.95	+0.45	1	1028
09:47:31	33.90	33.95	33.90	+0.40	1	1027
09:47:30	33.90	33.95	33.95	+0.45	1	1026
09:47:27	33.90	33.95	33.95	+0.45	2	1025
09:47:26	33.90	33.95	33.90	+0.40	2	1023
09:46:57	33.90	33.95	33.95	+0.45	1	1021
09:46:48	33.90	33.95	33.95	+0.45	1	1020
09:46:06	33.90	33.95	33.95	+0.45	1	1019
09:45:24	33.90	34.00	34.00	+0.50	1	1018
09:44:52	33.95	34.00	33.95	+0.45	2	1017
09:44:43	33.90	34.00	34.00	+0.50	1	1015
09:44:01	33.90	34.00	34.00	+0.50	1	1014
09:43:40	33.90	34.00	34.00	+0.50	1	1013
09:43:19	33.90	34.00	34.00	+0.50	1	1012
09:42:50	33.95	34.00	33.95	+0.45	1	1011
09:42:39	33.95	34.00	34.00	+0.50	1	1010
09:42:37	33.95	34.00	34.00	+0.50	1	1009
09:41:55	33.95	34.00	34.00	+0.50	1	1008
09:41:32	33.95	34.00	33.95	+0.45	2	1007
09:41:13	33.95	34.00	34.00	+0.50	1	1005
09:41:09	33.95	34.00	34.00	+0.50	1	1004
09:40:50	33.95	34.00	33.95	+0.45	1	1003
09:40:44	33.95	34.00	34.00	+0.50	1	1002
09:40:31	33.95	34.00	34.00	+0.50	1	1001
09:40:02	33.95	34.00	34.00	+0.50	1	1000
09:40:01	33.95	34.00	33.95	+0.45	2	999
09:39:48	33.95	34.00	34.00	+0.50	1	997
09:39:27	33.90	33.95	33.95	+0.45	4	996
09:39:21	33.95	34.00	33.95	+0.45	2	992
09:39:06	33.95	34.00	34.00	+0.50	1	990
09:38:55	33.95	34.00	33.95	+0.45	1	989
09:38:30	33.95	34.00	34.00	+0.50	1	988
09:38:25	33.95	34.00	34.00	+0.50	1	987
09:38:22	33.95	34.00	33.95	+0.45	3	986
09:38:12	33.95	34.00	34.00	+0.50	1	983
09:38:11	33.95	34.00	34.00	+0.50	2	982
09:37:55	33.95	34.00	34.00	+0.50	1	980
09:37:42	33.95	34.00	34.00	+0.50	1	979
09:37:26	33.95	34.00	34.00	+0.50	2	978
09:37:16	33.95	34.00	34.00	+0.50	1	976
09:37:03	33.95	34.00	34.00	+0.50	2	975
09:37:00	33.95	34.00	34.00	+0.50	1	973
09:36:46	33.95	34.00	33.95	+0.45	1	972
09:36:40	33.95	34.00	33.95	+0.45	11	971
09:36:28	33.95	34.00	34.00	+0.50	1	960
09:36:18	33.95	34.00	34.00	+0.50	1	959
09:36:14	33.95	34.00	34.00	+0.50	1	958
09:36:14	33.95	34.00	33.95	+0.45	2	957
09:36:14	33.95	34.00	34.00	+0.50	2	955
09:36:04	33.95	34.00	33.95	+0.45	1	953
09:36:03	33.95	34.00	34.00	+0.50	1	952
09:35:55	33.95	34.00	33.95	+0.45	1	951
09:35:51	33.95	34.00	33.95	+0.45	5	950
09:35:50	33.95	34.00	33.95	+0.45	1	945
09:35:43	33.95	34.00	34.00	+0.50	2	944
09:35:37	33.95	34.00	34.00	+0.50	1	942
09:35:36	33.95	34.00	34.00	+0.50	1	941
09:35:14	33.95	34.00	34.00	+0.50	1	940
09:35:02	33.95	34.00	34.00	+0.50	5	939
09:34:55	33.95	34.00	34.00	+0.50	1	934
09:34:54	33.95	34.00	34.00	+0.50	1	933
09:34:35	33.95	34.00	33.95	+0.45	1	932
09:34:22	33.95	34.00	33.95	+0.45	1	931
09:34:13	33.95	34.00	34.00	+0.50	1	930
09:33:31	33.95	34.00	34.00	+0.50	1	929
09:33:30	33.95	34.00	33.95	+0.45	1	928
09:32:49	33.95	34.00	34.00	+0.50	1	927
09:32:08	33.95	34.00	34.00	+0.50	1	926
09:32:07	33.95	34.00	34.00	+0.50	1	925
09:31:25	33.95	34.00	34.00	+0.50	1	924
09:30:43	33.95	34.00	34.00	+0.50	1	923
09:30:28	33.95	34.00	34.00	+0.50	4	922
09:30:02	33.95	34.00	34.00	+0.50	1	918
09:30:01	33.95	34.00	34.00	+0.50	1	917
09:30:00	33.95	34.00	33.95	+0.45	3	916
09:29:55	33.95	34.00	34.00	+0.50	1	913
09:29:53	33.95	34.00	34.00	+0.50	1	912
09:29:52	33.95	34.00	34.00	+0.50	2	911
09:29:19	33.95	34.00	34.00	+0.50	1	909
09:28:37	33.95	34.00	34.00	+0.50	1	908
09:28:14	33.95	34.00	34.00	+0.50	4	907
09:27:58	33.95	34.00	34.00	+0.50	1	903
09:27:57	33.95	34.00	34.00	+0.50	4	902
09:27:55	33.95	34.00	34.00	+0.50	1	898
09:27:26	33.95	34.00	34.00	+0.50	1	897
09:27:25	33.95	34.00	34.00	+0.50	1	896
09:27:24	33.95	34.00	33.95	+0.45	1	895
09:27:15	33.95	34.00	34.00	+0.50	2	894
09:27:13	33.95	34.00	34.00	+0.50	1	892
09:27:01	33.95	34.00	34.00	+0.50	3	891
09:26:59	33.95	34.00	34.00	+0.50	1	888
09:26:58	33.95	34.00	33.95	+0.45	1	887
09:26:41	33.95	34.00	34.00	+0.50	2	886
09:26:31	33.95	34.00	34.00	+0.50	1	884
09:25:49	33.95	34.00	34.00	+0.50	1	883
09:25:44	33.95	34.00	34.00	+0.50	1	882
09:25:06	33.95	34.00	34.00	+0.50	1	881
09:24:48	33.95	34.00	34.00	+0.50	1	880
09:24:47	33.95	34.00	34.00	+0.50	2	879
09:24:44	33.95	34.00	33.95	+0.45	1	877
09:24:25	33.95	34.00	34.00	+0.50	1	876
09:23:52	33.95	34.00	34.00	+0.50	1	875
09:23:42	33.95	34.00	34.00	+0.50	1	874
09:23:39	33.95	34.05	34.05	+0.55	1	873
09:23:38	33.95	34.00	34.00	+0.50	2	872
09:23:35	33.95	34.00	34.00	+0.50	2	870
09:23:00	33.95	34.00	34.00	+0.50	1	868
09:22:58	34.00	34.05	34.00	+0.50	1	867
09:22:56	34.00	34.05	33.95	+0.45	2	866
09:22:56	34.00	34.05	34.00	+0.50	1	864
09:22:51	33.95	34.00	34.00	+0.50	3	863
09:22:18	33.95	34.05	34.05	+0.55	1	860
09:22:15	33.95	34.00	34.00	+0.50	1	859
09:22:14	34.00	34.05	34.00	+0.50	3	858
09:21:52	33.95	34.00	34.00	+0.50	4	855
09:21:36	33.95	34.00	34.00	+0.50	1	851
09:21:16	34.00	34.05	34.05	+0.55	1	850
09:21:15	34.00	34.05	34.00	+0.50	1	849
09:20:54	33.95	34.05	34.05	+0.55	1	848
09:20:54	34.00	34.05	34.00	+0.50	3	847
09:20:48	34.00	34.05	34.05	+0.55	1	844
09:20:47	34.00	34.05	34.00	+0.50	1	843
09:20:47	34.00	34.05	34.00	+0.50	2	842
09:20:42	34.00	34.05	34.00	+0.50	1	840
09:20:32	34.00	34.05	34.00	+0.50	2	839
09:20:32	34.00	34.05	34.00	+0.50	5	837
09:20:19	34.00	34.05	34.00	+0.50	2	832
09:20:13	34.00	34.05	34.00	+0.50	2	830
09:20:12	34.00	34.05	34.05	+0.55	1	828
09:19:58	34.00	34.05	34.00	+0.50	1	827
09:19:38	34.00	34.05	34.05	+0.55	1	826
09:19:37	34.00	34.05	34.05	+0.55	1	825
09:19:37	34.00	34.05	34.00	+0.50	5	824
09:19:36	34.00	34.05	34.05	+0.55	1	819
09:19:35	34.00	34.05	34.00	+0.50	2	818
09:19:35	34.00	34.05	34.00	+0.50	2	816
09:19:35	34.05	34.10	34.05	+0.55	80	814
09:19:31	34.05	34.10	34.10	+0.60	1	734
09:19:19	34.05	34.10	34.05	+0.55	1	733
09:19:13	34.05	34.10	34.05	+0.55	1	732
09:19:13	34.05	34.10	34.05	+0.55	1	731
09:18:59	34.05	34.10	34.05	+0.55	1	730
09:18:49	34.05	34.10	34.05	+0.55	1	729
09:18:49	34.05	34.10	34.10	+0.60	1	728
09:18:24	34.05	34.10	34.05	+0.55	1	727
09:18:11	34.05	34.10	34.10	+0.60	38	726
09:18:09	34.05	34.10	34.05	+0.55	2	688
09:18:08	34.05	34.10	34.10	+0.60	10	686
09:18:07	34.05	34.10	34.10	+0.60	1	676
09:18:01	34.05	34.10	34.05	+0.55	1	675
09:17:59	34.05	34.10	34.10	+0.60	10	674
09:17:47	34.05	34.10	34.05	+0.55	1	664
09:17:45	34.05	34.10	34.05	+0.55	1	663
09:17:40	34.05	34.10	34.05	+0.55	10	662
09:17:39	34.00	34.05	34.05	+0.55	1	652
09:17:33	34.05	34.10	34.05	+0.55	1	651
09:17:32	34.00	34.05	34.05	+0.55	1	650
09:17:26	34.05	34.10	34.05	+0.55	3	649
09:17:26	34.05	34.10	34.05	+0.55	6	646
09:17:26	34.00	34.05	34.05	+0.55	4	640
09:17:25	34.00	34.05	34.05	+0.55	1	636
09:17:11	34.05	34.10	34.05	+0.55	2	635
09:17:11	34.05	34.10	34.05	+0.55	1	633
09:17:11	34.05	34.10	34.05	+0.55	1	632
09:16:58	34.05	34.10	34.05	+0.55	4	631
09:16:58	34.05	34.10	34.05	+0.55	1	627
09:16:58	34.00	34.05	34.05	+0.55	10	626
09:16:51	34.00	34.05	34.00	+0.50	1	616
09:16:51	34.05	34.10	34.00	+0.50	3	615
09:16:51	34.05	34.10	34.05	+0.55	21	612
09:16:51	34.05	34.15	34.05	+0.55	4	591
09:16:50	34.10	34.15	34.10	+0.60	6	587
09:16:50	34.10	34.15	34.10	+0.60	1	581
09:16:50	34.00	34.10	34.10	+0.60	11	580
09:16:50	34.00	34.10	34.10	+0.60	18	569
09:16:50	34.00	34.05	34.10	+0.60	2	551
09:16:50	34.00	34.05	34.05	+0.55	13	549
09:16:50	34.00	34.05	34.05	+0.55	12	536
09:16:50	33.95	34.00	34.00	+0.50	82	524
09:16:44	33.95	34.00	34.00	+0.50	1	442
09:16:41	33.95	34.00	33.95	+0.45	2	441
09:16:36	33.95	34.00	33.95	+0.45	1	439
09:16:06	33.95	34.00	33.95	+0.45	2	438
09:16:03	33.95	34.00	34.00	+0.50	1	436
09:15:52	33.95	34.00	33.95	+0.45	1	435
09:15:45	33.95	34.00	33.95	+0.45	1	434
09:15:32	33.95	34.00	33.95	+0.45	2	433
09:15:22	33.95	34.00	34.00	+0.50	1	431
09:15:12	33.90	33.95	33.95	+0.45	1	430
09:15:12	33.90	33.95	33.95	+0.45	1	429
09:15:11	33.90	33.95	33.95	+0.45	20	428
09:15:08	33.90	33.95	33.95	+0.45	5	408
09:14:59	33.90	33.95	33.95	+0.45	1	403
09:14:58	33.90	33.95	33.95	+0.45	2	402
09:14:41	33.90	33.95	33.95	+0.45	1	400
09:14:39	33.90	33.95	33.90	+0.40	1	399
09:14:34	33.90	33.95	33.95	+0.45	1	398
09:14:34	33.90	33.95	33.90	+0.40	1	397
09:14:26	33.90	33.95	33.90	+0.40	1	396
09:14:15	33.90	33.95	33.95	+0.45	5	395
09:14:04	33.90	33.95	33.95	+0.45	1	390
09:14:03	33.90	33.95	33.90	+0.40	3	389
09:14:01	33.90	33.95	33.95	+0.45	1	386
09:14:00	33.90	33.95	33.95	+0.45	1	385
09:13:58	33.90	33.95	33.95	+0.45	1	384
09:13:46	33.90	33.95	33.95	+0.45	1	383
09:13:46	33.90	33.95	33.95	+0.45	4	382
09:13:46	33.90	33.95	33.95	+0.45	4	378
09:13:41	33.90	33.95	33.95	+0.45	1	374
09:13:32	33.90	33.95	33.95	+0.45	1	373
09:13:32	33.90	33.95	33.95	+0.45	10	372
09:13:28	33.90	33.95	33.95	+0.45	1	362
09:13:27	33.90	33.95	33.95	+0.45	1	361
09:13:19	33.90	33.95	33.95	+0.45	1	360
09:13:13	33.90	33.95	33.95	+0.45	1	359
09:13:09	33.90	33.95	33.95	+0.45	2	358
09:13:05	33.90	33.95	33.95	+0.45	4	356
09:12:46	33.85	33.90	33.90	+0.40	1	352
09:12:46	33.85	33.90	33.90	+0.40	19	351
09:12:38	33.80	33.85	33.85	+0.35	1	332
09:12:38	33.80	33.85	33.85	+0.35	6	331
09:12:38	33.80	33.85	33.80	+0.30	1	325
09:12:38	33.75	33.80	33.80	+0.30	54	324
09:12:37	33.75	33.80	33.80	+0.30	1	270
09:11:57	33.75	33.80	33.80	+0.30	1	269
09:11:45	33.75	33.80	33.75	+0.25	1	268
09:11:37	33.75	33.80	33.75	+0.25	1	267
09:11:16	33.75	33.80	33.70	+0.20	1	266
09:11:16	33.75	33.80	33.75	+0.25	13	265
09:11:15	33.75	33.80	33.80	+0.30	1	252
09:11:13	33.70	33.75	33.75	+0.25	2	251
09:10:35	33.70	33.75	33.75	+0.25	1	249
09:09:53	33.70	33.75	33.75	+0.25	1	248
09:09:40	33.70	33.75	33.75	+0.25	2	247
09:09:32	33.70	33.80	33.80	+0.30	5	245
09:09:32	33.70	33.75	33.75	+0.25	2	240
09:09:13	33.70	33.75	33.75	+0.25	1	238
09:08:31	33.70	33.75	33.75	+0.25	1	237
09:07:51	33.70	33.80	33.80	+0.30	1	236
09:07:50	33.75	33.80	33.75	+0.25	8	235
09:07:50	33.75	33.80	33.75	+0.25	1	227
09:06:23	33.75	33.80	33.80	+0.30	2	226
09:06:22	33.85	33.90	33.85	+0.35	2	224
09:06:18	33.75	33.85	33.85	+0.35	1	222
09:06:12	33.75	33.80	33.80	+0.30	1	221
09:06:12	33.75	33.80	33.80	+0.30	7	220
09:06:12	33.75	33.80	33.80	+0.30	10	213
09:06:02	33.75	33.80	33.80	+0.30	1	203
09:05:48	33.75	33.80	33.80	+0.30	1	202
09:05:31	33.75	33.85	33.75	+0.25	1	201
09:05:31	33.75	33.85	33.75	+0.25	1	200
09:05:31	33.75	33.85	33.75	+0.25	1	199
09:05:21	33.85	33.90	33.85	+0.35	1	198
09:05:19	33.85	33.90	33.85	+0.35	1	197
09:05:17	33.85	33.90	33.85	+0.35	13	196
09:05:02	33.85	33.90	33.85	+0.35	1	183
09:04:57	33.85	33.90	33.85	+0.35	1	182
09:04:03	33.90	33.95	33.90	+0.40	2	181
09:04:01	33.90	33.95	33.90	+0.40	3	179
09:03:52	33.90	33.95	33.90	+0.40	2	176
09:03:40	33.90	33.95	33.90	+0.40	5	174
09:03:12	33.90	33.95	33.90	+0.40	1	169
09:03:06	33.90	33.95	33.95	+0.45	1	168
09:02:49	33.90	33.95	33.95	+0.45	10	167
09:02:49	33.90	33.95	33.95	+0.45	10	157
09:02:43	33.85	33.90	33.90	+0.40	1	147
09:02:42	33.85	33.90	33.90	+0.40	1	146
09:02:42	33.85	33.90	33.90	+0.40	1	145
09:02:37	33.85	33.90	33.85	+0.35	5	144
09:02:37	33.90	33.95	33.90	+0.40	2	139
09:02:33	33.85	33.90	33.90	+0.40	1	137
09:02:32	33.90	33.95	33.90	+0.40	10	136
09:02:27	33.85	33.90	33.90	+0.40	1	126
09:02:24	33.85	33.90	33.90	+0.40	1	125
09:02:15	33.85	33.90	33.90	+0.40	1	124
09:02:10	33.85	33.95	33.95	+0.45	2	123
09:02:10	33.85	33.95	33.95	+0.45	20	121
09:02:05	33.90	33.95	33.85	+0.35	1	101
09:02:05	33.90	33.95	33.90	+0.40	1	100
09:02:04	33.85	33.90	33.90	+0.40	12	99
09:02:04	33.85	33.90	33.90	+0.40	8	87
09:02:04	33.80	33.85	33.85	+0.35	7	79
09:02:00	33.75	33.80	33.80	+0.30	2	72
09:01:49	33.80	33.85	33.80	+0.30	1	70
09:01:29	33.85	33.90	33.85	+0.35	2	69
09:01:29	33.80	33.85	33.85	+0.35	4	67
09:01:27	33.75	33.80	33.80	+0.30	2	63
09:01:10	33.80	33.85	33.80	+0.30	3	61
09:00:54	33.75	33.85	33.85	+0.35	1	58
09:00:53	33.75	33.85	33.85	+0.35	1	57
09:00:45	33.85	33.90	33.85	+0.35	1	56
09:00:45	33.85	33.90	33.85	+0.35	1	55
09:00:45	33.85	33.90	33.85	+0.35	1	54
09:00:44	33.85	33.90	33.85	+0.35	1	53
09:00:44	33.85	33.90	33.85	+0.35	1	52
09:00:43	33.85	33.90	33.85	+0.35	1	51
09:00:41	33.85	33.90	33.85	+0.35	1	50
09:00:40	33.85	33.90	33.85	+0.35	1	49
09:00:35	33.85	33.90	33.85	+0.35	1	48
09:00:35	33.75	33.85	33.85	+0.35	1	47
09:00:35	33.75	33.85	33.85	+0.35	1	46
09:00:34	33.75	33.85	33.85	+0.35	1	45
09:00:34	33.75	33.85	33.85	+0.35	1	44
09:00:26	33.75	33.80	33.80	+0.30	1	43
09:00:25	33.75	33.80	33.80	+0.30	1	42
09:00:25	33.75	33.80	33.80	+0.30	1	41
09:00:24	33.75	33.80	33.80	+0.30	1	40
09:00:24	33.75	33.80	33.80	+0.30	1	39
09:00:24	33.75	33.80	33.80	+0.30	1	38
09:00:24	33.75	33.80	33.80	+0.30	1	37
09:00:23	33.75	33.80	33.80	+0.30	1	36
09:00:23	33.75	33.80	33.80	+0.30	1	35
09:00:13	33.70	33.75	33.75	+0.25	1	34
09:00:12	33.70	33.75	33.75	+0.25	1	33
09:00:12	33.70	33.75	33.75	+0.25	1	32
09:00:11	33.70	33.75	33.75	+0.25	1	31
09:00:11	33.70	33.75	33.75	+0.25	1	30
09:00:01	--	--	33.70	+0.20	29	29

　

【台股盤後】台股挑戰季線壓回...

台鹽推選丁彥哲出任董事長曾任...

我的自選股

即時重大訊息

‧M31跌破1000元大關台股剩14千金
‧金管會檢查局長人事定案銀行局...
‧大宇接連參與兩筆私募斥資1.16...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。