最新央行重拳管制房市楊金龍：決策壓力大但府院未介入熱門央行重拳管制房市楊金龍：決策壓力大但府院未介入

更新報價

燿　華 (2367) 電子零組件業上市金鼎集團

33.35 ▲+0.25 +0.76% 1.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	5,126	33.35	21	33.40	8	33.30	33.50	32.95	33.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.35	33.40	33.35	+0.25	28	5126
13:30:00	33.35	33.40	33.35	+0.25	295	5098
13:24:54	33.40	33.45	33.45	+0.35	1	4803
13:24:38	33.40	33.45	33.40	+0.30	2	4802
13:24:23	33.40	33.45	33.40	+0.30	1	4800
13:24:21	33.40	33.45	33.40	+0.30	3	4799
13:24:15	33.40	33.45	33.40	+0.30	5	4796
13:24:08	33.40	33.45	33.45	+0.35	1	4791
13:24:01	33.45	33.50	33.45	+0.35	1	4790
13:23:59	33.45	33.50	33.45	+0.35	8	4789
13:23:52	33.45	33.50	33.45	+0.35	3	4781
13:23:46	33.45	33.50	33.45	+0.35	1	4778
13:23:39	33.45	33.50	33.45	+0.35	1	4777
13:23:33	33.40	33.45	33.45	+0.35	2	4776
13:23:30	33.45	33.50	33.45	+0.35	1	4774
13:23:30	33.45	33.50	33.45	+0.35	1	4773
13:23:28	33.45	33.50	33.45	+0.35	5	4772
13:23:18	33.40	33.45	33.45	+0.35	9	4767
13:23:18	33.40	33.45	33.45	+0.35	1	4758
13:23:10	33.40	33.45	33.45	+0.35	9	4757
13:22:54	33.45	33.50	33.45	+0.35	5	4748
13:22:46	33.45	33.50	33.45	+0.35	1	4743
13:22:41	33.45	33.50	33.45	+0.35	5	4742
13:22:40	33.45	33.50	33.45	+0.35	1	4737
13:22:35	33.45	33.50	33.45	+0.35	1	4736
13:22:31	33.45	33.50	33.45	+0.35	1	4735
13:22:31	33.45	33.50	33.45	+0.35	5	4734
13:22:30	33.45	33.50	33.45	+0.35	1	4729
13:22:30	33.45	33.50	33.45	+0.35	1	4728
13:22:28	33.45	33.50	33.45	+0.35	9	4727
13:22:19	33.45	33.50	33.45	+0.35	1	4718
13:22:17	33.45	33.50	33.45	+0.35	1	4717
13:22:06	33.45	33.50	33.45	+0.35	1	4716
13:21:56	33.45	33.50	33.45	+0.35	21	4715
13:21:51	33.45	33.50	33.50	+0.40	1	4694
13:21:48	33.45	33.50	33.45	+0.35	18	4693
13:21:45	33.45	33.50	33.45	+0.35	1	4675
13:21:03	33.45	33.50	33.50	+0.40	5	4674
13:21:02	33.45	33.50	33.45	+0.35	2	4669
13:20:55	33.45	33.50	33.50	+0.40	1	4667
13:20:54	33.45	33.50	33.50	+0.40	1	4666
13:20:53	33.45	33.50	33.45	+0.35	1	4665
13:20:48	33.45	33.50	33.50	+0.40	10	4664
13:20:41	33.45	33.50	33.50	+0.40	2	4654
13:20:33	33.45	33.50	33.50	+0.40	1	4652
13:20:25	33.45	33.50	33.45	+0.35	1	4651
13:20:14	33.45	33.50	33.45	+0.35	5	4650
13:19:44	33.45	33.50	33.45	+0.35	4	4645
13:19:43	33.45	33.50	33.50	+0.40	2	4641
13:19:37	33.45	33.50	33.50	+0.40	12	4639
13:19:21	33.45	33.50	33.50	+0.40	9	4627
13:18:45	33.45	33.50	33.50	+0.40	2	4618
13:18:39	33.45	33.50	33.50	+0.40	3	4616
13:18:38	33.45	33.50	33.45	+0.35	1	4613
13:18:30	33.45	33.50	33.45	+0.35	1	4612
13:18:22	33.45	33.50	33.45	+0.35	5	4611
13:18:12	33.45	33.50	33.45	+0.35	1	4606
13:18:09	33.45	33.50	33.50	+0.40	1	4605
13:17:59	33.45	33.50	33.45	+0.35	1	4604
13:17:53	33.45	33.50	33.45	+0.35	4	4603
13:17:35	33.45	33.50	33.45	+0.35	5	4599
13:17:29	33.45	33.50	33.45	+0.35	3	4594
13:17:04	33.45	33.50	33.45	+0.35	1	4591
13:17:02	33.45	33.50	33.50	+0.40	1	4590
13:16:56	33.45	33.50	33.50	+0.40	17	4589
13:16:56	33.45	33.50	33.50	+0.40	10	4572
13:16:48	33.45	33.50	33.45	+0.35	2	4562
13:16:18	33.45	33.50	33.50	+0.40	1	4560
13:16:13	33.45	33.50	33.45	+0.35	1	4559
13:14:59	33.45	33.50	33.50	+0.40	3	4558
13:14:47	33.45	33.50	33.45	+0.35	1	4555
13:14:41	33.45	33.50	33.45	+0.35	5	4554
13:14:39	33.45	33.50	33.50	+0.40	3	4549
13:13:59	33.45	33.50	33.45	+0.35	1	4546
13:13:29	33.40	33.45	33.45	+0.35	1	4545
13:13:26	33.40	33.45	33.45	+0.35	1	4544
13:13:07	33.40	33.45	33.45	+0.35	10	4543
13:12:56	33.45	33.50	33.45	+0.35	1	4533
13:12:52	33.40	33.50	33.50	+0.40	1	4532
13:12:51	33.40	33.50	33.40	+0.30	1	4531
13:12:46	33.40	33.45	33.45	+0.35	1	4530
13:12:43	33.40	33.45	33.45	+0.35	2	4529
13:12:27	33.40	33.45	33.45	+0.35	5	4527
13:12:11	33.40	33.45	33.45	+0.35	10	4522
13:11:56	33.40	33.45	33.45	+0.35	2	4512
13:11:52	33.40	33.45	33.45	+0.35	1	4510
13:11:48	33.40	33.45	33.45	+0.35	5	4509
13:11:48	33.40	33.45	33.40	+0.30	1	4504
13:11:44	33.45	33.50	33.45	+0.35	5	4503
13:11:33	33.45	33.50	33.45	+0.35	1	4498
13:11:14	33.45	33.50	33.45	+0.35	1	4497
13:11:14	33.45	33.50	33.45	+0.35	1	4496
13:11:14	33.45	33.50	33.45	+0.35	1	4495
13:11:11	33.45	33.50	33.45	+0.35	2	4494
13:11:01	33.40	33.45	33.45	+0.35	3	4492
13:10:52	33.40	33.45	33.40	+0.30	1	4489
13:10:36	33.40	33.45	33.45	+0.35	2	4488
13:10:29	33.40	33.45	33.45	+0.35	1	4486
13:10:29	33.40	33.45	33.45	+0.35	1	4485
13:10:27	33.40	33.45	33.45	+0.35	2	4484
13:10:24	33.40	33.45	33.45	+0.35	10	4482
13:10:20	33.40	33.45	33.45	+0.35	1	4472
13:10:00	33.40	33.45	33.45	+0.35	20	4471
13:09:37	33.40	33.45	33.40	+0.30	1	4451
13:09:35	33.40	33.45	33.45	+0.35	10	4450
13:09:22	33.40	33.45	33.40	+0.30	1	4440
13:08:43	33.40	33.45	33.45	+0.35	1	4439
13:08:35	33.40	33.45	33.45	+0.35	10	4438
13:08:22	33.40	33.45	33.40	+0.30	1	4428
13:08:18	33.40	33.45	33.40	+0.30	1	4427
13:07:26	33.40	33.45	33.40	+0.30	1	4426
13:06:42	33.40	33.45	33.45	+0.35	12	4425
13:06:27	33.40	33.45	33.40	+0.30	1	4413
13:05:58	33.40	33.45	33.40	+0.30	5	4412
13:05:21	33.40	33.45	33.40	+0.30	1	4407
13:05:21	33.40	33.45	33.40	+0.30	3	4406
13:03:46	33.40	33.45	33.40	+0.30	1	4403
13:03:34	33.40	33.45	33.40	+0.30	1	4402
13:03:11	33.40	33.45	33.40	+0.30	1	4401
13:02:59	33.40	33.45	33.40	+0.30	3	4400
13:02:56	33.40	33.45	33.40	+0.30	1	4397
13:02:49	33.40	33.45	33.40	+0.30	1	4396
13:02:37	33.40	33.45	33.40	+0.30	2	4395
13:02:32	33.40	33.45	33.40	+0.30	1	4393
13:02:30	33.40	33.45	33.40	+0.30	1	4392
13:01:51	33.40	33.45	33.45	+0.35	1	4391
13:01:45	33.35	33.40	33.40	+0.30	14	4390
13:01:36	33.35	33.45	33.35	+0.25	1	4376
13:01:25	33.40	33.45	33.40	+0.30	5	4375
13:01:25	33.40	33.45	33.40	+0.30	3	4370
13:01:19	33.40	33.45	33.40	+0.30	5	4367
13:00:41	33.40	33.45	33.40	+0.30	1	4362
12:59:41	33.40	33.45	33.45	+0.35	3	4361
12:59:37	33.40	33.45	33.45	+0.35	1	4358
12:59:31	33.40	33.45	33.45	+0.35	3	4357
12:59:26	33.40	33.45	33.45	+0.35	1	4354
12:59:19	33.40	33.45	33.45	+0.35	8	4353
12:59:14	33.40	33.45	33.45	+0.35	3	4345
12:59:11	33.40	33.45	33.45	+0.35	4	4342
12:59:11	33.40	33.45	33.40	+0.30	6	4338
12:58:51	33.40	33.45	33.40	+0.30	2	4332
12:58:40	33.40	33.45	33.40	+0.30	1	4330
12:58:30	33.45	33.50	33.45	+0.35	5	4329
12:58:16	33.45	33.50	33.45	+0.35	1	4324
12:57:53	33.40	33.45	33.45	+0.35	1	4323
12:57:53	33.40	33.45	33.45	+0.35	15	4322
12:57:07	33.40	33.45	33.40	+0.30	4	4307
12:57:03	33.40	33.45	33.40	+0.30	10	4303
12:56:50	33.45	33.50	33.45	+0.35	5	4293
12:56:49	33.45	33.50	33.45	+0.35	2	4288
12:56:48	33.45	33.50	33.45	+0.35	3	4286
12:56:45	33.45	33.50	33.45	+0.35	1	4283
12:56:45	33.45	33.50	33.45	+0.35	1	4282
12:56:45	33.45	33.50	33.45	+0.35	1	4281
12:56:42	33.45	33.50	33.50	+0.40	1	4280
12:56:37	33.45	33.50	33.45	+0.35	5	4279
12:56:26	33.45	33.50	33.45	+0.35	1	4274
12:56:22	33.45	33.50	33.50	+0.40	1	4273
12:56:00	33.45	33.50	33.50	+0.40	1	4272
12:55:34	33.45	33.50	33.50	+0.40	1	4271
12:55:34	33.45	33.50	33.50	+0.40	1	4270
12:55:10	33.40	33.50	33.50	+0.40	1	4269
12:55:05	33.40	33.45	33.45	+0.35	13	4268
12:54:55	33.35	33.40	33.40	+0.30	3	4255
12:54:43	33.35	33.40	33.40	+0.30	1	4252
12:54:35	33.35	33.40	33.35	+0.25	2	4251
12:54:32	33.35	33.40	33.40	+0.30	3	4249
12:54:06	33.35	33.40	33.40	+0.30	1	4246
12:53:43	33.40	33.45	33.40	+0.30	1	4245
12:53:39	33.40	33.45	33.40	+0.30	1	4244
12:53:24	33.35	33.40	33.40	+0.30	1	4243
12:53:09	33.45	33.50	33.45	+0.35	10	4242
12:53:04	33.45	33.50	33.45	+0.35	20	4232
12:52:58	33.45	33.50	33.45	+0.35	1	4212
12:52:44	33.45	33.50	33.50	+0.40	3	4211
12:52:38	33.45	33.50	33.50	+0.40	1	4208
12:52:19	33.40	33.45	33.45	+0.35	6	4207
12:52:18	33.40	33.45	33.45	+0.35	72	4201
12:52:18	33.40	33.45	33.45	+0.35	12	4129
12:52:16	33.35	33.40	33.40	+0.30	30	4117
12:52:16	33.35	33.40	33.40	+0.30	15	4087
12:52:16	33.35	33.40	33.40	+0.30	1	4072
12:52:16	33.35	33.40	33.40	+0.30	1	4071
12:52:15	33.35	33.40	33.40	+0.30	80	4070
12:52:15	33.35	33.40	33.40	+0.30	1	3990
12:52:15	33.30	33.35	33.35	+0.25	1	3989
12:52:14	33.30	33.35	33.35	+0.25	63	3988
12:52:14	33.30	33.35	33.35	+0.25	2	3925
12:51:59	33.30	33.35	33.35	+0.25	1	3923
12:51:52	33.30	33.35	33.30	+0.20	1	3922
12:51:18	33.30	33.35	33.30	+0.20	1	3921
12:51:18	33.30	33.35	33.30	+0.20	2	3920
12:51:14	33.30	33.35	33.30	+0.20	3	3918
12:51:08	33.30	33.35	33.35	+0.25	1	3915
12:51:05	33.30	33.35	33.35	+0.25	1	3914
12:50:52	33.30	33.35	33.35	+0.25	2	3913
12:50:25	33.30	33.35	33.35	+0.25	1	3911
12:49:42	33.30	33.35	33.35	+0.25	1	3910
12:49:14	33.30	33.35	33.35	+0.25	1	3909
12:48:12	33.30	33.35	33.35	+0.25	15	3908
12:48:07	33.30	33.35	33.30	+0.20	1	3893
12:47:59	33.30	33.35	33.30	+0.20	1	3892
12:47:54	33.30	33.35	33.30	+0.20	1	3891
12:47:20	33.30	33.35	33.35	+0.25	1	3890
12:47:20	33.30	33.35	33.30	+0.20	1	3889
12:47:10	33.30	33.35	33.30	+0.20	1	3888
12:46:53	33.30	33.35	33.30	+0.20	1	3887
12:46:02	33.30	33.35	33.35	+0.25	1	3886
12:45:50	33.30	33.35	33.35	+0.25	1	3885
12:45:49	33.30	33.35	33.30	+0.20	1	3884
12:45:34	33.30	33.35	33.30	+0.20	1	3883
12:45:17	33.30	33.35	33.30	+0.20	2	3882
12:45:12	33.30	33.35	33.25	+0.15	3	3880
12:45:12	33.30	33.35	33.30	+0.20	2	3877
12:45:04	33.30	33.35	33.35	+0.25	1	3875
12:44:52	33.25	33.35	33.25	+0.15	7	3874
12:44:49	33.25	33.35	33.35	+0.25	1	3867
12:44:48	33.25	33.30	33.30	+0.20	7	3866
12:44:48	33.25	33.30	33.30	+0.20	1	3859
12:44:31	33.30	33.35	33.30	+0.20	1	3858
12:44:30	33.30	33.35	33.30	+0.20	1	3857
12:43:55	33.30	33.35	33.30	+0.20	3	3856
12:43:48	33.30	33.35	33.30	+0.20	2	3853
12:43:35	33.30	33.35	33.30	+0.20	3	3851
12:43:13	33.30	33.35	33.30	+0.20	1	3848
12:42:23	33.30	33.35	33.30	+0.20	1	3847
12:42:05	33.30	33.35	33.30	+0.20	5	3846
12:41:58	33.30	33.35	33.30	+0.20	1	3841
12:41:28	33.30	33.35	33.30	+0.20	1	3840
12:41:05	33.30	33.35	33.30	+0.20	2	3839
12:40:54	33.25	33.30	33.30	+0.20	2	3837
12:40:51	33.25	33.30	33.30	+0.20	20	3835
12:40:43	33.25	33.30	33.30	+0.20	1	3815
12:40:42	33.25	33.30	33.30	+0.20	5	3814
12:40:15	33.25	33.30	33.30	+0.20	1	3809
12:40:15	33.25	33.30	33.30	+0.20	40	3808
12:40:09	33.25	33.30	33.25	+0.15	1	3768
12:39:57	33.25	33.30	33.25	+0.15	1	3767
12:39:50	33.25	33.30	33.25	+0.15	1	3766
12:39:36	33.25	33.30	33.25	+0.15	1	3765
12:39:22	33.25	33.30	33.25	+0.15	1	3764
12:38:51	33.30	33.35	33.30	+0.20	1	3763
12:38:50	33.30	33.35	33.30	+0.20	1	3762
12:38:35	33.30	33.35	33.30	+0.20	25	3761
12:37:36	33.30	33.35	33.35	+0.25	2	3736
12:37:10	33.30	33.35	33.35	+0.25	1	3734
12:36:56	33.30	33.35	33.35	+0.25	1	3733
12:36:52	33.30	33.35	33.30	+0.20	1	3732
12:36:45	33.30	33.35	33.35	+0.25	1	3731
12:36:22	33.30	33.35	33.35	+0.25	3	3730
12:35:47	33.30	33.35	33.35	+0.25	3	3727
12:35:23	33.30	33.35	33.35	+0.25	1	3724
12:35:23	33.30	33.35	33.35	+0.25	1	3723
12:35:22	33.25	33.30	33.30	+0.20	19	3722
12:35:22	33.25	33.30	33.30	+0.20	35	3703
12:35:14	33.25	33.30	33.30	+0.20	3	3668
12:35:07	33.25	33.30	33.30	+0.20	1	3665
12:35:04	33.25	33.30	33.30	+0.20	5	3664
12:34:29	33.25	33.30	33.25	+0.15	10	3659
12:34:18	33.25	33.30	33.30	+0.20	1	3649
12:33:51	33.25	33.30	33.30	+0.20	2	3648
12:33:51	33.25	33.30	33.30	+0.20	1	3646
12:33:40	33.25	33.30	33.30	+0.20	1	3645
12:33:39	33.25	33.30	33.30	+0.20	1	3644
12:33:38	33.25	33.30	33.30	+0.20	5	3643
12:33:36	33.25	33.30	33.25	+0.15	1	3638
12:33:36	33.25	33.30	33.25	+0.15	2	3637
12:33:12	33.25	33.30	33.25	+0.15	3	3635
12:33:05	33.25	33.30	33.25	+0.15	1	3632
12:32:51	33.25	33.30	33.30	+0.20	1	3631
12:32:40	33.25	33.30	33.30	+0.20	1	3630
12:32:34	33.25	33.30	33.30	+0.20	2	3629
12:31:37	33.25	33.30	33.30	+0.20	1	3627
12:31:16	33.25	33.30	33.25	+0.15	3	3626
12:30:55	33.25	33.30	33.25	+0.15	2	3623
12:30:46	33.25	33.30	33.25	+0.15	1	3621
12:30:42	33.25	33.30	33.30	+0.20	1	3620
12:30:42	33.25	33.30	33.25	+0.15	25	3619
12:30:18	33.25	33.30	33.25	+0.15	1	3594
12:29:59	33.25	33.30	33.25	+0.15	1	3593
12:29:52	33.25	33.30	33.30	+0.20	1	3592
12:29:40	33.25	33.30	33.30	+0.20	1	3591
12:29:39	33.25	33.30	33.30	+0.20	1	3590
12:29:38	33.25	33.30	33.25	+0.15	1	3589
12:29:37	33.25	33.30	33.25	+0.15	2	3588
12:29:28	33.25	33.30	33.25	+0.15	4	3586
12:29:07	33.25	33.30	33.30	+0.20	3	3582
12:27:46	33.25	33.30	33.30	+0.20	1	3579
12:27:46	33.25	33.30	33.30	+0.20	1	3578
12:27:31	33.25	33.30	33.30	+0.20	1	3577
12:27:23	33.25	33.30	33.30	+0.20	1	3576
12:26:47	33.25	33.30	33.30	+0.20	1	3575
12:26:31	33.25	33.30	33.30	+0.20	1	3574
12:25:23	33.25	33.30	33.30	+0.20	1	3573
12:24:37	33.25	33.30	33.30	+0.20	1	3572
12:23:43	33.25	33.30	33.30	+0.20	1	3571
12:23:26	33.25	33.30	33.30	+0.20	2	3570
12:23:21	33.25	33.30	33.30	+0.20	1	3568
12:23:18	33.25	33.30	33.25	+0.15	2	3567
12:22:35	33.25	33.30	33.30	+0.20	1	3565
12:22:32	33.25	33.30	33.25	+0.15	2	3564
12:22:09	33.25	33.30	33.30	+0.20	1	3562
12:21:43	33.25	33.30	33.25	+0.15	1	3561
12:21:31	33.25	33.30	33.25	+0.15	20	3560
12:21:06	33.25	33.30	33.30	+0.20	1	3540
12:21:06	33.25	33.30	33.30	+0.20	1	3539
12:21:02	33.25	33.30	33.25	+0.15	1	3538
12:20:51	33.25	33.30	33.25	+0.15	3	3537
12:20:40	33.25	33.30	33.25	+0.15	1	3534
12:20:22	33.25	33.30	33.25	+0.15	2	3533
12:20:22	33.25	33.30	33.30	+0.20	1	3531
12:20:16	33.25	33.30	33.25	+0.15	1	3530
12:20:16	33.25	33.30	33.30	+0.20	1	3529
12:20:13	33.25	33.30	33.25	+0.15	1	3528
12:19:18	33.25	33.30	33.30	+0.20	10	3527
12:18:50	33.25	33.30	33.25	+0.15	1	3517
12:17:09	33.25	33.30	33.30	+0.20	1	3516
12:16:57	33.25	33.30	33.30	+0.20	1	3515
12:16:49	33.25	33.35	33.35	+0.25	1	3514
12:16:49	33.30	33.35	33.30	+0.20	1	3513
12:16:19	33.25	33.30	33.30	+0.20	1	3512
12:16:19	33.25	33.30	33.30	+0.20	1	3511
12:16:19	33.30	33.35	33.30	+0.20	23	3510
12:16:17	33.30	33.35	33.30	+0.20	1	3487
12:15:54	33.30	33.35	33.30	+0.20	1	3486
12:15:04	33.30	33.35	33.30	+0.20	1	3485
12:14:18	33.30	33.35	33.35	+0.25	3	3484
12:13:56	33.30	33.35	33.30	+0.20	1	3481
12:13:47	33.30	33.35	33.35	+0.25	5	3480
12:13:27	33.30	33.35	33.35	+0.25	2	3475
12:11:38	33.30	33.35	33.35	+0.25	1	3473
12:11:37	33.30	33.35	33.35	+0.25	1	3472
12:11:23	33.30	33.35	33.30	+0.20	1	3471
12:11:15	33.25	33.35	33.35	+0.25	1	3470
12:11:14	33.25	33.30	33.30	+0.20	7	3469
12:09:53	33.25	33.30	33.30	+0.20	1	3462
12:09:53	33.25	33.30	33.30	+0.20	10	3461
12:09:52	33.25	33.30	33.25	+0.15	11	3451
12:09:52	33.25	33.30	33.25	+0.15	4	3440
12:09:51	33.25	33.30	33.30	+0.20	1	3436
12:09:51	33.25	33.30	33.30	+0.20	3	3435
12:09:51	33.30	33.35	33.30	+0.20	25	3432
12:09:39	33.30	33.35	33.35	+0.25	1	3407
12:09:37	33.30	33.35	33.35	+0.25	1	3406
12:09:35	33.30	33.35	33.35	+0.25	1	3405
12:09:34	33.30	33.35	33.30	+0.20	35	3404
12:09:32	33.30	33.35	33.35	+0.25	1	3369
12:09:30	33.30	33.35	33.35	+0.25	1	3368
12:08:36	33.30	33.35	33.35	+0.25	2	3367
12:08:11	33.30	33.35	33.35	+0.25	1	3365
12:07:53	33.30	33.35	33.35	+0.25	1	3364
12:07:04	33.35	33.40	33.35	+0.25	9	3363
12:06:57	33.35	33.40	33.40	+0.30	1	3354
12:06:40	33.35	33.40	33.35	+0.25	2	3353
12:06:40	33.35	33.40	33.35	+0.25	10	3351
12:06:15	33.35	33.40	33.40	+0.30	5	3341
12:06:04	33.35	33.40	33.35	+0.25	2	3336
12:05:26	33.35	33.40	33.40	+0.30	2	3334
12:04:46	33.35	33.40	33.40	+0.30	1	3332
12:04:41	33.35	33.40	33.40	+0.30	1	3331
12:03:55	33.35	33.40	33.40	+0.30	1	3330
12:03:20	33.35	33.40	33.35	+0.25	2	3329
12:03:15	33.35	33.40	33.40	+0.30	2	3327
12:02:44	33.35	33.40	33.40	+0.30	1	3325
12:02:24	33.35	33.40	33.35	+0.25	1	3324
12:02:19	33.35	33.40	33.40	+0.30	1	3323
12:00:41	33.35	33.40	33.40	+0.30	2	3322
12:00:19	33.35	33.40	33.40	+0.30	2	3320
12:00:14	33.35	33.40	33.40	+0.30	1	3318
12:00:01	33.35	33.40	33.40	+0.30	1	3317
12:00:00	33.35	33.40	33.40	+0.30	1	3316
11:59:55	33.35	33.40	33.40	+0.30	2	3315
11:59:48	33.35	33.40	33.40	+0.30	1	3313
11:59:35	33.35	33.40	33.40	+0.30	1	3312
11:59:01	33.35	33.40	33.35	+0.25	2	3311
11:58:59	33.35	33.40	33.40	+0.30	1	3309
11:58:43	33.35	33.40	33.35	+0.25	3	3308
11:58:28	33.35	33.40	33.40	+0.30	1	3305
11:58:20	33.35	33.40	33.35	+0.25	1	3304
11:57:27	33.35	33.40	33.40	+0.30	1	3303
11:57:00	33.35	33.40	33.35	+0.25	1	3302
11:56:31	33.35	33.40	33.40	+0.30	1	3301
11:56:24	33.35	33.40	33.40	+0.30	1	3300
11:55:40	33.35	33.40	33.40	+0.30	1	3299
11:55:39	33.35	33.40	33.40	+0.30	1	3298
11:55:23	33.35	33.40	33.40	+0.30	1	3297
11:55:11	33.40	33.45	33.40	+0.30	2	3296
11:55:02	33.35	33.45	33.35	+0.25	2	3294
11:54:52	33.40	33.45	33.40	+0.30	3	3292
11:54:52	33.35	33.40	33.40	+0.30	45	3289
11:53:52	33.35	33.40	33.35	+0.25	1	3244
11:53:49	33.35	33.40	33.35	+0.25	1	3243
11:53:34	33.35	33.40	33.35	+0.25	2	3242
11:53:00	33.30	33.35	33.35	+0.25	1	3240
11:52:30	33.30	33.35	33.35	+0.25	2	3239
11:52:25	33.30	33.35	33.35	+0.25	4	3237
11:52:15	33.30	33.35	33.35	+0.25	3	3233
11:52:13	33.30	33.35	33.35	+0.25	2	3230
11:52:04	33.30	33.35	33.35	+0.25	2	3228
11:51:48	33.30	33.35	33.35	+0.25	3	3226
11:51:43	33.30	33.35	33.35	+0.25	1	3223
11:50:37	33.25	33.35	33.35	+0.25	18	3222
11:50:28	33.25	33.30	33.30	+0.20	9	3204
11:50:20	33.25	33.30	33.30	+0.20	12	3195
11:50:19	33.25	33.30	33.30	+0.20	1	3183
11:50:15	33.25	33.30	33.25	+0.15	1	3182
11:50:12	33.25	33.30	33.30	+0.20	1	3181
11:50:05	33.25	33.30	33.25	+0.15	1	3180
11:49:47	33.25	33.30	33.25	+0.15	1	3179
11:49:17	33.20	33.30	33.20	+0.10	5	3178
11:49:00	33.20	33.30	33.20	+0.10	2	3173
11:48:49	33.20	33.25	33.25	+0.15	15	3171
11:48:44	33.20	33.25	33.25	+0.15	2	3156
11:48:20	33.20	33.25	33.20	+0.10	1	3154
11:47:03	33.20	33.30	33.20	+0.10	1	3153
11:46:54	33.25	33.30	33.25	+0.15	7	3152
11:46:54	33.25	33.30	33.25	+0.15	5	3145
11:46:48	33.25	33.30	33.25	+0.15	1	3140
11:45:45	33.25	33.30	33.25	+0.15	1	3139
11:45:30	33.25	33.30	33.25	+0.15	1	3138
11:43:46	33.25	33.30	33.25	+0.15	1	3137
11:43:43	33.25	33.30	33.25	+0.15	1	3136
11:42:32	33.25	33.30	33.30	+0.20	2	3135
11:41:56	33.30	33.35	33.25	+0.15	1	3133
11:41:56	33.30	33.35	33.30	+0.20	5	3132
11:41:18	33.30	33.35	33.30	+0.20	4	3127
11:40:40	33.25	33.30	33.30	+0.20	18	3123
11:40:20	33.25	33.30	33.30	+0.20	1	3105
11:40:04	33.25	33.30	33.30	+0.20	1	3104
11:38:31	33.25	33.30	33.30	+0.20	1	3103
11:37:40	33.25	33.30	33.30	+0.20	20	3102
11:37:34	33.25	33.30	33.30	+0.20	10	3082
11:37:01	33.20	33.25	33.25	+0.15	3	3072
11:36:53	33.20	33.25	33.25	+0.15	1	3069
11:36:39	33.20	33.25	33.25	+0.15	10	3068
11:36:19	33.20	33.25	33.25	+0.15	1	3058
11:35:52	33.25	33.30	33.25	+0.15	9	3057
11:35:25	33.25	33.30	33.25	+0.15	1	3048
11:35:17	33.25	33.30	33.30	+0.20	1	3047
11:35:05	33.25	33.30	33.30	+0.20	2	3046
11:34:31	33.25	33.30	33.30	+0.20	1	3044
11:33:49	33.25	33.30	33.30	+0.20	2	3043
11:33:19	33.25	33.30	33.30	+0.20	1	3041
11:32:05	33.25	33.30	33.30	+0.20	7	3040
11:32:00	33.25	33.30	33.25	+0.15	1	3033
11:31:23	33.20	33.30	33.20	+0.10	1	3032
11:31:22	33.20	33.25	33.25	+0.15	30	3031
11:31:18	33.20	33.25	33.25	+0.15	6	3001
11:30:49	33.20	33.25	33.25	+0.15	1	2995
11:30:38	33.20	33.25	33.25	+0.15	2	2994
11:30:38	33.20	33.25	33.25	+0.15	1	2992
11:30:19	33.20	33.25	33.25	+0.15	1	2991
11:29:54	33.20	33.25	33.25	+0.15	1	2990
11:29:31	33.20	33.25	33.25	+0.15	2	2989
11:28:48	33.20	33.25	33.25	+0.15	1	2987
11:28:46	33.25	33.30	33.25	+0.15	4	2986
11:28:22	33.25	33.30	33.25	+0.15	1	2982
11:26:47	33.25	33.30	33.30	+0.20	1	2981
11:25:11	33.25	33.30	33.25	+0.15	1	2980
11:24:38	33.25	33.30	33.25	+0.15	2	2979
11:23:50	33.25	33.30	33.30	+0.20	5	2977
11:22:46	33.20	33.30	33.30	+0.20	1	2972
11:22:44	33.20	33.30	33.20	+0.10	1	2971
11:22:38	33.25	33.30	33.25	+0.15	2	2970
11:21:44	33.25	33.30	33.20	+0.10	8	2968
11:21:44	33.25	33.30	33.25	+0.15	2	2960
11:21:39	33.20	33.25	33.25	+0.15	15	2958
11:21:36	33.20	33.25	33.25	+0.15	1	2943
11:21:36	33.20	33.25	33.25	+0.15	1	2942
11:20:48	33.20	33.25	33.25	+0.15	1	2941
11:20:48	33.20	33.25	33.25	+0.15	2	2940
11:20:34	33.20	33.25	33.25	+0.15	3	2938
11:19:28	33.20	33.25	33.25	+0.15	5	2935
11:19:22	33.20	33.25	33.25	+0.15	5	2930
11:19:11	33.20	33.25	33.25	+0.15	1	2925
11:19:04	33.20	33.25	33.20	+0.10	1	2924
11:18:42	33.20	33.25	33.20	+0.10	4	2923
11:18:24	33.20	33.25	33.25	+0.15	2	2919
11:17:57	33.20	33.25	33.25	+0.15	1	2917
11:17:57	33.20	33.25	33.20	+0.10	1	2916
11:17:57	33.25	33.30	33.25	+0.15	21	2915
11:17:44	33.25	33.30	33.25	+0.15	2	2894
11:17:13	33.25	33.30	33.25	+0.15	1	2892
11:16:13	33.25	33.30	33.25	+0.15	1	2891
11:16:05	33.25	33.30	33.30	+0.20	1	2890
11:15:43	33.25	33.30	33.25	+0.15	1	2889
11:15:32	33.25	33.30	33.30	+0.20	5	2888
11:15:29	33.25	33.30	33.30	+0.20	1	2883
11:15:22	33.25	33.30	33.30	+0.20	3	2882
11:15:07	33.25	33.30	33.30	+0.20	24	2879
11:15:04	33.25	33.30	33.30	+0.20	5	2855
11:14:51	33.25	33.30	33.30	+0.20	1	2850
11:14:45	33.25	33.30	33.30	+0.20	1	2849
11:14:32	33.25	33.30	33.30	+0.20	1	2848
11:14:08	33.25	33.30	33.30	+0.20	1	2847
11:13:56	33.25	33.30	33.30	+0.20	1	2846
11:13:29	33.25	33.30	33.25	+0.15	3	2845
11:13:15	33.20	33.25	33.25	+0.15	6	2842
11:13:12	33.20	33.25	33.25	+0.15	1	2836
11:13:07	33.20	33.25	33.25	+0.15	10	2835
11:12:41	33.20	33.25	33.25	+0.15	1	2825
11:12:25	33.20	33.25	33.25	+0.15	5	2824
11:10:53	33.20	33.25	33.25	+0.15	1	2819
11:09:35	33.20	33.25	33.25	+0.15	1	2818
11:09:08	33.20	33.25	33.25	+0.15	1	2817
11:09:04	33.20	33.30	33.20	+0.10	5	2816
11:08:52	33.20	33.25	33.25	+0.15	1	2811
11:08:52	33.20	33.25	33.25	+0.15	2	2810
11:08:52	33.20	33.25	33.25	+0.15	2	2808
11:08:52	33.25	33.30	33.25	+0.15	21	2806
11:08:42	33.25	33.30	33.25	+0.15	25	2785
11:08:40	33.25	33.30	33.30	+0.20	6	2760
11:08:12	33.25	33.30	33.25	+0.15	1	2754
11:07:29	33.25	33.30	33.25	+0.15	25	2753
11:06:50	33.20	33.25	33.25	+0.15	24	2728
11:06:24	33.20	33.25	33.20	+0.10	1	2704
11:06:18	33.20	33.25	33.20	+0.10	2	2703
11:06:13	33.20	33.25	33.20	+0.10	1	2701
11:05:50	33.20	33.25	33.20	+0.10	1	2700
11:05:22	33.25	33.30	33.25	+0.15	9	2699
11:05:20	33.25	33.30	33.25	+0.15	1	2690
11:04:51	33.25	33.30	33.25	+0.15	1	2689
11:04:49	33.25	33.30	33.25	+0.15	4	2688
11:04:44	33.25	33.30	33.25	+0.15	25	2684
11:02:56	33.25	33.30	33.30	+0.20	1	2659
11:01:52	33.25	33.30	33.30	+0.20	2	2658
11:01:38	33.25	33.30	33.30	+0.20	1	2656
11:01:26	33.30	33.35	33.30	+0.20	7	2655
11:01:15	33.30	33.35	33.30	+0.20	15	2648
11:00:55	33.30	33.35	33.35	+0.25	1	2633
11:00:50	33.30	33.35	33.30	+0.20	2	2632
11:00:29	33.30	33.35	33.30	+0.20	1	2630
11:00:08	33.30	33.35	33.35	+0.25	1	2629
10:58:53	33.30	33.35	33.35	+0.25	1	2628
10:58:42	33.30	33.35	33.35	+0.25	8	2627
10:57:37	33.30	33.35	33.35	+0.25	1	2619
10:57:30	33.30	33.35	33.35	+0.25	1	2618
10:57:26	33.30	33.35	33.35	+0.25	1	2617
10:57:26	33.35	33.40	33.35	+0.25	4	2616
10:57:09	33.35	33.40	33.40	+0.30	1	2612
10:56:51	33.30	33.40	33.40	+0.30	1	2611
10:56:31	33.35	33.40	33.35	+0.25	1	2610
10:56:22	33.35	33.40	33.35	+0.25	1	2609
10:55:59	33.35	33.40	33.40	+0.30	1	2608
10:55:07	33.30	33.35	33.35	+0.25	12	2607
10:55:01	33.30	33.35	33.30	+0.20	1	2595
10:54:44	33.30	33.35	33.30	+0.20	11	2594
10:54:01	33.30	33.35	33.30	+0.20	20	2583
10:53:26	33.30	33.35	33.30	+0.20	2	2563
10:53:10	33.30	33.35	33.30	+0.20	1	2561
10:53:02	33.30	33.35	33.30	+0.20	1	2560
10:52:21	33.30	33.35	33.30	+0.20	15	2559
10:52:13	33.30	33.35	33.35	+0.25	1	2544
10:51:22	33.30	33.35	33.30	+0.20	2	2543
10:49:54	33.35	33.40	33.30	+0.20	1	2541
10:49:54	33.35	33.40	33.35	+0.25	1	2540
10:49:47	33.35	33.40	33.35	+0.25	1	2539
10:49:36	33.35	33.40	33.35	+0.25	1	2538
10:49:11	33.30	33.35	33.30	+0.20	1	2537
10:49:02	33.30	33.40	33.40	+0.30	2	2536
10:48:42	33.30	33.40	33.40	+0.30	5	2534
10:47:28	33.25	33.30	33.30	+0.20	13	2529
10:47:28	33.35	33.40	33.30	+0.20	11	2516
10:47:28	33.35	33.40	33.35	+0.25	1	2505
10:46:57	33.40	33.45	33.40	+0.30	1	2504
10:46:56	33.40	33.45	33.40	+0.30	1	2503
10:46:25	33.40	33.45	33.40	+0.30	5	2502
10:46:23	33.40	33.45	33.40	+0.30	1	2497
10:46:10	33.40	33.45	33.40	+0.30	1	2496
10:45:58	33.40	33.45	33.40	+0.30	1	2495
10:45:52	33.40	33.45	33.40	+0.30	1	2494
10:45:51	33.40	33.45	33.40	+0.30	10	2493
10:45:47	33.40	33.45	33.40	+0.30	1	2483
10:45:34	33.40	33.45	33.40	+0.30	2	2482
10:45:26	33.40	33.45	33.45	+0.35	5	2480
10:45:00	33.40	33.45	33.45	+0.35	1	2475
10:44:59	33.35	33.40	33.40	+0.30	2	2474
10:44:48	33.40	33.45	33.40	+0.30	2	2472
10:44:46	33.40	33.45	33.45	+0.35	2	2470
10:44:25	33.30	33.40	33.40	+0.30	50	2468
10:44:25	33.30	33.40	33.40	+0.30	5	2418
10:44:15	33.30	33.35	33.35	+0.25	2	2413
10:44:15	33.30	33.35	33.35	+0.25	15	2411
10:44:15	33.30	33.35	33.35	+0.25	6	2396
10:44:14	33.25	33.30	33.30	+0.20	20	2390
10:44:14	33.25	33.30	33.30	+0.20	1	2370
10:44:07	33.25	33.30	33.30	+0.20	1	2369
10:44:05	33.25	33.30	33.30	+0.20	1	2368
10:43:49	33.25	33.30	33.30	+0.20	2	2367
10:43:29	33.20	33.30	33.30	+0.20	1	2365
10:43:24	33.20	33.25	33.25	+0.15	7	2364
10:43:14	33.20	33.25	33.25	+0.15	1	2357
10:43:13	33.20	33.25	33.25	+0.15	5	2356
10:43:10	33.20	33.25	33.25	+0.15	2	2351
10:42:51	33.20	33.25	33.25	+0.15	1	2349
10:42:46	33.20	33.25	33.25	+0.15	1	2348
10:42:24	33.25	33.30	33.25	+0.15	5	2347
10:42:20	33.25	33.30	33.25	+0.15	3	2342
10:42:05	33.25	33.30	33.25	+0.15	1	2339
10:42:03	33.25	33.30	33.30	+0.20	1	2338
10:41:18	33.25	33.30	33.25	+0.15	1	2337
10:40:54	33.25	33.30	33.25	+0.15	1	2336
10:40:30	33.25	33.30	33.25	+0.15	1	2335
10:40:26	33.25	33.30	33.25	+0.15	1	2334
10:39:30	33.25	33.30	33.25	+0.15	1	2333
10:39:08	33.25	33.30	33.25	+0.15	1	2332
10:37:13	33.20	33.30	33.20	+0.10	1	2331
10:36:07	33.25	33.30	33.20	+0.10	5	2330
10:36:07	33.25	33.30	33.25	+0.15	5	2325
10:35:44	33.25	33.30	33.25	+0.15	1	2320
10:35:20	33.25	33.30	33.25	+0.15	2	2319
10:35:13	33.20	33.25	33.25	+0.15	3	2317
10:34:33	33.25	33.30	33.25	+0.15	3	2314
10:33:50	33.20	33.25	33.25	+0.15	10	2311
10:33:45	33.20	33.25	33.25	+0.15	1	2301
10:33:25	33.20	33.25	33.25	+0.15	1	2300
10:33:14	33.20	33.25	33.25	+0.15	1	2299
10:33:05	33.20	33.25	33.25	+0.15	1	2298
10:32:35	33.25	33.30	33.25	+0.15	2	2297
10:32:33	33.25	33.30	33.25	+0.15	1	2295
10:32:30	33.20	33.25	33.25	+0.15	7	2294
10:32:10	33.20	33.25	33.25	+0.15	1	2287
10:32:06	33.20	33.25	33.25	+0.15	1	2286
10:32:06	33.20	33.25	33.25	+0.15	2	2285
10:32:04	33.20	33.25	33.25	+0.15	1	2283
10:32:03	33.20	33.25	33.25	+0.15	10	2282
10:31:55	33.20	33.25	33.25	+0.15	1	2272
10:31:02	33.20	33.25	33.25	+0.15	1	2271
10:30:55	33.20	33.25	33.20	+0.10	1	2270
10:30:43	33.20	33.25	33.20	+0.10	3	2269
10:30:38	33.20	33.25	33.25	+0.15	1	2266
10:29:42	33.25	33.30	33.25	+0.15	11	2265
10:29:39	33.25	33.30	33.25	+0.15	1	2254
10:29:22	33.25	33.30	33.25	+0.15	1	2253
10:29:18	33.25	33.30	33.30	+0.20	10	2252
10:29:15	33.25	33.30	33.30	+0.20	2	2242
10:28:49	33.25	33.30	33.30	+0.20	1	2240
10:28:48	33.25	33.30	33.30	+0.20	1	2239
10:27:35	33.25	33.30	33.35	+0.25	1	2238
10:27:35	33.25	33.30	33.30	+0.20	1	2237
10:27:34	33.25	33.30	33.30	+0.20	1	2236
10:27:30	33.25	33.30	33.30	+0.20	2	2235
10:27:28	33.30	33.35	33.30	+0.20	11	2233
10:27:27	33.30	33.35	33.30	+0.20	4	2222
10:27:24	33.30	33.35	33.35	+0.25	2	2218
10:27:14	33.30	33.35	33.35	+0.25	2	2216
10:27:02	33.30	33.35	33.35	+0.25	2	2214
10:26:48	33.35	33.40	33.35	+0.25	43	2212
10:26:48	33.35	33.40	33.35	+0.25	10	2169
10:26:15	33.35	33.40	33.35	+0.25	6	2159
10:25:50	33.35	33.40	33.40	+0.30	1	2153
10:25:09	33.35	33.40	33.35	+0.25	1	2152
10:25:07	33.35	33.40	33.40	+0.30	2	2151
10:25:00	33.35	33.40	33.40	+0.30	2	2149
10:24:33	33.35	33.40	33.40	+0.30	8	2147
10:23:58	33.35	33.40	33.40	+0.30	1	2139
10:23:54	33.35	33.40	33.40	+0.30	1	2138
10:23:37	33.35	33.40	33.40	+0.30	3	2137
10:23:05	33.35	33.40	33.40	+0.30	1	2134
10:22:27	33.35	33.40	33.40	+0.30	1	2133
10:22:21	33.35	33.40	33.40	+0.30	1	2132
10:22:13	33.35	33.40	33.40	+0.30	1	2131
10:22:03	33.35	33.40	33.40	+0.30	3	2130
10:21:52	33.35	33.40	33.40	+0.30	1	2127
10:21:27	33.35	33.40	33.40	+0.30	1	2126
10:21:14	33.35	33.40	33.40	+0.30	5	2125
10:21:09	33.35	33.40	33.35	+0.25	10	2120
10:19:19	33.35	33.40	33.40	+0.30	1	2110
10:19:14	33.40	33.45	33.40	+0.30	1	2109
10:19:04	33.40	33.45	33.40	+0.30	3	2108
10:18:52	33.40	33.45	33.40	+0.30	1	2105
10:18:31	33.40	33.45	33.40	+0.30	3	2104
10:18:28	33.40	33.45	33.40	+0.30	10	2101
10:18:23	33.40	33.45	33.40	+0.30	1	2091
10:18:15	33.40	33.45	33.40	+0.30	2	2090
10:17:54	33.40	33.45	33.40	+0.30	1	2088
10:17:18	33.40	33.45	33.40	+0.30	2	2087
10:17:11	33.40	33.45	33.45	+0.35	1	2085
10:16:50	33.40	33.45	33.40	+0.30	3	2084
10:16:00	33.35	33.40	33.40	+0.30	29	2081
10:15:50	33.35	33.40	33.40	+0.30	1	2052
10:15:50	33.35	33.40	33.40	+0.30	1	2051
10:15:40	33.35	33.40	33.40	+0.30	6	2050
10:15:38	33.35	33.40	33.40	+0.30	5	2044
10:15:33	33.35	33.40	33.40	+0.30	1	2039
10:15:25	33.35	33.40	33.40	+0.30	5	2038
10:15:20	33.35	33.40	33.35	+0.25	20	2033
10:15:02	33.35	33.40	33.40	+0.30	1	2013
10:15:00	33.35	33.40	33.35	+0.25	20	2012
10:14:49	33.35	33.40	33.35	+0.25	4	1992
10:14:37	33.35	33.40	33.35	+0.25	5	1988
10:14:26	33.35	33.40	33.40	+0.30	1	1983
10:14:21	33.35	33.40	33.35	+0.25	1	1982
10:13:43	33.30	33.40	33.40	+0.30	1	1981
10:13:39	33.30	33.40	33.40	+0.30	1	1980
10:13:32	33.30	33.40	33.40	+0.30	1	1979
10:13:30	33.35	33.40	33.35	+0.25	1	1978
10:13:25	33.35	33.40	33.40	+0.30	3	1977
10:13:04	33.35	33.40	33.40	+0.30	1	1974
10:13:04	33.35	33.40	33.40	+0.30	1	1973
10:12:50	33.35	33.40	33.40	+0.30	2	1972
10:12:50	33.30	33.35	33.35	+0.25	8	1970
10:12:50	33.30	33.35	33.35	+0.25	1	1962
10:12:50	33.30	33.35	33.35	+0.25	1	1961
10:12:50	33.30	33.35	33.35	+0.25	1	1960
10:12:50	33.30	33.35	33.35	+0.25	11	1959
10:12:50	33.30	33.35	33.35	+0.25	15	1948
10:12:50	33.30	33.35	33.35	+0.25	1	1933
10:12:34	33.30	33.35	33.35	+0.25	1	1932
10:12:31	33.30	33.35	33.35	+0.25	2	1931
10:12:21	33.30	33.35	33.35	+0.25	1	1929
10:12:18	33.30	33.35	33.35	+0.25	1	1928
10:12:12	33.30	33.35	33.35	+0.25	1	1927
10:12:10	33.30	33.35	33.35	+0.25	1	1926
10:12:04	33.30	33.35	33.35	+0.25	1	1925
10:11:54	33.30	33.35	33.35	+0.25	3	1924
10:10:40	33.30	33.35	33.35	+0.25	1	1921
10:10:31	33.25	33.30	33.30	+0.20	9	1920
10:10:30	33.25	33.30	33.30	+0.20	2	1911
10:10:28	33.25	33.30	33.30	+0.20	10	1909
10:10:20	33.25	33.30	33.30	+0.20	2	1899
10:09:44	33.25	33.30	33.30	+0.20	10	1897
10:09:40	33.25	33.30	33.30	+0.20	1	1887
10:09:13	33.25	33.30	33.30	+0.20	1	1886
10:08:34	33.25	33.30	33.30	+0.20	1	1885
10:08:08	33.25	33.30	33.30	+0.20	4	1884
10:08:05	33.25	33.30	33.25	+0.15	1	1880
10:08:02	33.25	33.30	33.30	+0.20	1	1879
10:07:45	33.25	33.30	33.25	+0.15	2	1878
10:07:16	33.25	33.30	33.30	+0.20	1	1876
10:07:13	33.25	33.30	33.30	+0.20	1	1875
10:07:10	33.25	33.30	33.25	+0.15	1	1874
10:06:58	33.25	33.30	33.25	+0.15	1	1873
10:06:51	33.30	33.35	33.30	+0.20	1	1872
10:06:42	33.30	33.35	33.30	+0.20	2	1871
10:06:41	33.25	33.30	33.30	+0.20	2	1869
10:06:14	33.25	33.30	33.30	+0.20	1	1867
10:06:14	33.25	33.30	33.30	+0.20	30	1866
10:06:12	33.25	33.30	33.25	+0.15	1	1836
10:05:29	33.25	33.30	33.25	+0.15	1	1835
10:05:08	33.25	33.30	33.25	+0.15	5	1834
10:05:04	33.25	33.30	33.25	+0.15	9	1829
10:04:40	33.25	33.30	33.25	+0.15	1	1820
10:03:43	33.25	33.30	33.25	+0.15	1	1819
10:03:41	33.25	33.30	33.30	+0.20	1	1818
10:03:24	33.25	33.30	33.30	+0.20	1	1817
10:03:03	33.25	33.30	33.25	+0.15	1	1816
10:02:50	33.25	33.30	33.25	+0.15	2	1815
10:02:39	33.25	33.30	33.30	+0.20	1	1813
10:02:25	33.25	33.30	33.25	+0.15	1	1812
10:02:19	33.25	33.30	33.25	+0.15	1	1811
10:01:39	33.25	33.30	33.25	+0.15	1	1810
10:00:58	33.20	33.25	33.25	+0.15	1	1809
10:00:52	33.20	33.25	33.25	+0.15	1	1808
10:00:47	33.25	33.30	33.25	+0.15	1	1807
10:00:09	33.20	33.25	33.25	+0.15	28	1806
10:00:02	33.15	33.20	33.20	+0.10	46	1778
09:59:47	33.10	33.15	33.15	+0.05	9	1732
09:59:47	33.10	33.15	33.15	+0.05	4	1723
09:59:03	33.10	33.15	33.15	+0.05	2	1719
09:59:02	33.10	33.15	33.15	+0.05	3	1717
09:58:59	33.10	33.15	33.15	+0.05	2	1714
09:58:59	33.10	33.15	33.15	+0.05	1	1712
09:58:51	33.10	33.15	33.15	+0.05	1	1711
09:58:42	33.10	33.15	33.15	+0.05	1	1710
09:58:11	33.10	33.15	33.15	+0.05	1	1709
09:57:47	33.10	33.15	33.15	+0.05	5	1708
09:57:41	33.10	33.15	33.15	+0.05	1	1703
09:57:34	33.10	33.15	33.15	+0.05	2	1702
09:57:10	33.10	33.15	33.15	+0.05	2	1700
09:57:10	33.15	33.20	33.15	+0.05	2	1698
09:57:02	33.15	33.20	33.20	+0.10	1	1696
09:56:43	33.10	33.20	33.20	+0.10	1	1695
09:56:41	33.15	33.20	33.15	+0.05	1	1694
09:56:21	33.15	33.20	33.15	+0.05	1	1693
09:56:04	33.10	33.15	33.15	+0.05	25	1692
09:54:25	33.05	33.10	33.10	0	17	1667
09:54:19	33.05	33.10	33.10	0	5	1650
09:54:15	33.05	33.10	33.10	0	1	1645
09:54:12	33.05	33.10	33.10	0	1	1644
09:54:09	33.05	33.10	33.10	0	1	1643
09:54:01	33.05	33.10	33.10	0	1	1642
09:53:46	33.05	33.10	33.10	0	1	1641
09:53:34	33.05	33.10	33.05	-0.05	1	1640
09:53:33	33.05	33.10	33.05	-0.05	1	1639
09:53:20	33.05	33.10	33.05	-0.05	2	1638
09:53:03	33.05	33.10	33.05	-0.05	1	1636
09:52:05	33.05	33.15	33.05	-0.05	5	1635
09:52:04	33.10	33.15	33.10	0	6	1630
09:52:03	33.10	33.15	33.10	0	10	1624
09:51:41	33.10	33.15	33.10	0	10	1614
09:51:27	33.10	33.15	33.10	0	1	1604
09:50:34	33.10	33.15	33.10	0	1	1603
09:49:52	33.10	33.15	33.15	+0.05	5	1602
09:49:13	33.10	33.15	33.10	0	1	1597
09:49:00	33.10	33.15	33.10	0	1	1596
09:49:00	33.10	33.15	33.10	0	5	1595
09:48:59	33.10	33.15	33.10	0	10	1590
09:48:52	33.10	33.15	33.10	0	1	1580
09:48:40	33.10	33.15	33.10	0	10	1579
09:48:11	33.10	33.15	33.15	+0.05	6	1569
09:47:42	33.10	33.15	33.15	+0.05	1	1563
09:46:50	33.10	33.15	33.10	0	1	1562
09:46:18	33.10	33.15	33.10	0	2	1561
09:45:07	33.10	33.15	33.10	0	1	1559
09:44:05	33.10	33.15	33.10	0	2	1558
09:43:57	33.10	33.15	33.15	+0.05	10	1556
09:42:49	33.10	33.15	33.10	0	3	1546
09:42:49	33.10	33.15	33.10	0	8	1543
09:42:40	33.10	33.15	33.10	0	3	1535
09:41:42	33.10	33.15	33.15	+0.05	1	1532
09:41:37	33.10	33.15	33.15	+0.05	1	1531
09:41:22	33.10	33.15	33.15	+0.05	1	1530
09:41:21	33.10	33.15	33.15	+0.05	1	1529
09:41:04	33.10	33.15	33.15	+0.05	1	1528
09:40:33	33.10	33.15	33.10	0	2	1527
09:40:18	33.10	33.15	33.15	+0.05	1	1525
09:40:06	33.10	33.15	33.15	+0.05	1	1524
09:40:06	33.10	33.15	33.10	0	1	1523
09:40:05	33.10	33.15	33.10	0	2	1522
09:40:02	33.10	33.15	33.10	0	5	1520
09:40:00	33.10	33.15	33.10	0	3	1515
09:39:29	33.10	33.15	33.10	0	4	1512
09:38:53	33.10	33.15	33.10	0	2	1508
09:38:42	33.05	33.10	33.10	0	34	1506
09:38:35	33.05	33.10	33.10	0	1	1472
09:38:01	33.05	33.10	33.10	0	2	1471
09:37:51	33.10	33.15	33.10	0	2	1469
09:37:49	33.10	33.15	33.10	0	1	1467
09:37:49	33.10	33.15	33.10	0	1	1466
09:37:47	33.10	33.15	33.10	0	1	1465
09:37:46	33.10	33.15	33.10	0	1	1464
09:37:27	33.10	33.15	33.10	0	11	1463
09:37:26	33.10	33.15	33.10	0	1	1452
09:37:26	33.10	33.15	33.10	0	1	1451
09:37:26	33.10	33.15	33.10	0	6	1450
09:36:56	33.10	33.15	33.10	0	1	1444
09:36:56	33.10	33.15	33.10	0	5	1443
09:35:32	33.15	33.20	33.15	+0.05	14	1438
09:35:32	33.15	33.20	33.15	+0.05	13	1424
09:35:12	33.15	33.20	33.20	+0.10	1	1411
09:34:59	33.15	33.20	33.15	+0.05	1	1410
09:34:54	33.15	33.20	33.20	+0.10	3	1409
09:34:21	33.15	33.20	33.15	+0.05	1	1406
09:34:07	33.15	33.20	33.15	+0.05	2	1405
09:33:49	33.15	33.20	33.20	+0.10	1	1403
09:33:38	33.15	33.20	33.20	+0.10	5	1402
09:33:17	33.15	33.20	33.20	+0.10	1	1397
09:32:52	33.15	33.20	33.20	+0.10	1	1396
09:31:56	33.15	33.20	33.20	+0.10	1	1395
09:31:10	33.15	33.20	33.20	+0.10	1	1394
09:30:07	33.15	33.20	33.15	+0.05	1	1393
09:30:06	33.10	33.15	33.15	+0.05	8	1392
09:30:05	33.10	33.15	33.15	+0.05	1	1384
09:30:00	33.10	33.15	33.15	+0.05	1	1383
09:29:55	33.10	33.15	33.15	+0.05	5	1382
09:29:49	33.10	33.15	33.15	+0.05	5	1377
09:29:25	33.10	33.15	33.15	+0.05	1	1372
09:28:59	33.10	33.15	33.15	+0.05	1	1371
09:28:40	33.05	33.10	33.15	+0.05	7	1370
09:28:40	33.05	33.10	33.10	0	3	1363
09:28:38	33.05	33.10	33.10	0	1	1360
09:28:34	33.05	33.10	33.10	0	5	1359
09:28:29	33.05	33.10	33.10	0	1	1354
09:28:27	33.05	33.10	33.10	0	1	1353
09:28:20	33.05	33.10	33.10	0	1	1352
09:28:13	33.05	33.10	33.10	0	9	1351
09:28:12	33.05	33.10	33.10	0	1	1342
09:28:05	33.05	33.10	33.10	0	1	1341
09:28:00	33.05	33.10	33.10	0	5	1340
09:27:59	33.05	33.10	33.10	0	1	1335
09:27:57	33.05	33.10	33.10	0	1	1334
09:27:55	33.05	33.10	33.10	0	1	1333
09:27:43	33.05	33.10	33.10	0	3	1332
09:27:38	33.05	33.10	33.10	0	1	1329
09:27:21	33.05	33.10	33.10	0	3	1328
09:25:59	33.00	33.05	33.05	-0.05	16	1325
09:25:27	32.95	33.00	33.00	-0.10	2	1309
09:25:27	32.95	33.00	33.00	-0.10	1	1307
09:25:18	32.95	33.00	33.00	-0.10	3	1306
09:25:14	32.95	33.00	33.00	-0.10	1	1303
09:25:04	33.00	33.05	33.00	-0.10	1	1302
09:24:56	33.00	33.05	33.00	-0.10	1	1301
09:24:52	33.00	33.05	33.00	-0.10	5	1300
09:24:52	33.00	33.05	33.00	-0.10	1	1295
09:24:51	32.95	33.00	33.00	-0.10	2	1294
09:24:47	32.95	33.00	33.00	-0.10	1	1292
09:24:46	32.95	33.00	33.00	-0.10	1	1291
09:24:43	32.95	33.00	33.00	-0.10	1	1290
09:24:42	32.95	33.00	33.00	-0.10	2	1289
09:24:22	32.95	33.00	33.00	-0.10	1	1287
09:24:20	33.00	33.05	33.00	-0.10	19	1286
09:24:14	33.00	33.05	33.00	-0.10	10	1267
09:23:52	33.00	33.05	33.00	-0.10	1	1257
09:23:49	33.00	33.05	33.00	-0.10	4	1256
09:23:49	32.95	33.00	33.00	-0.10	24	1252
09:23:42	32.95	33.00	33.00	-0.10	1	1228
09:23:39	33.00	33.05	33.00	-0.10	6	1227
09:23:39	33.00	33.05	33.00	-0.10	1	1221
09:23:38	33.00	33.05	33.00	-0.10	20	1220
09:23:30	33.00	33.05	33.00	-0.10	1	1200
09:23:30	33.00	33.05	33.00	-0.10	1	1199
09:23:26	33.00	33.05	33.00	-0.10	3	1198
09:23:09	33.00	33.05	33.00	-0.10	1	1195
09:22:57	33.00	33.05	33.00	-0.10	1	1194
09:22:43	32.95	33.00	33.00	-0.10	24	1193
09:22:39	32.95	33.00	33.00	-0.10	1	1169
09:22:33	32.95	33.00	32.95	-0.15	6	1168
09:22:32	33.00	33.05	33.00	-0.10	70	1162
09:22:32	33.00	33.05	33.00	-0.10	1	1092
09:22:32	33.00	33.05	33.00	-0.10	1	1091
09:22:21	33.00	33.05	33.00	-0.10	2	1090
09:22:17	33.00	33.05	33.00	-0.10	1	1088
09:22:07	33.00	33.05	33.00	-0.10	1	1087
09:22:07	33.00	33.05	33.00	-0.10	11	1086
09:22:07	33.00	33.05	33.00	-0.10	2	1075
09:22:02	33.00	33.05	33.00	-0.10	6	1073
09:22:01	33.05	33.10	33.05	-0.05	4	1067
09:22:00	33.05	33.10	33.05	-0.05	87	1063
09:21:59	33.05	33.10	33.10	0	1	976
09:21:41	33.05	33.10	33.05	-0.05	1	975
09:21:29	33.05	33.10	33.05	-0.05	1	974
09:21:18	33.10	33.15	33.10	0	1	973
09:21:18	33.10	33.15	33.10	0	1	972
09:20:54	33.10	33.15	33.10	0	1	971
09:20:44	33.05	33.10	33.10	0	1	970
09:20:42	33.05	33.10	33.05	-0.05	1	969
09:20:30	33.05	33.10	33.05	-0.05	1	968
09:20:22	33.05	33.10	33.10	0	1	967
09:20:10	33.10	33.15	33.10	0	16	966
09:19:32	33.10	33.15	33.10	0	2	950
09:19:31	33.15	33.20	33.15	+0.05	27	948
09:19:31	33.15	33.20	33.15	+0.05	2	921
09:19:16	33.15	33.20	33.15	+0.05	3	919
09:18:55	33.10	33.15	33.15	+0.05	1	916
09:18:47	33.10	33.15	33.15	+0.05	5	915
09:18:40	33.10	33.15	33.15	+0.05	1	910
09:18:35	33.10	33.15	33.15	+0.05	2	909
09:18:18	33.10	33.15	33.15	+0.05	3	907
09:18:10	33.10	33.15	33.15	+0.05	1	904
09:18:09	33.10	33.15	33.15	+0.05	1	903
09:18:07	33.10	33.15	33.15	+0.05	1	902
09:17:59	33.10	33.15	33.15	+0.05	4	901
09:17:55	33.10	33.15	33.10	0	1	897
09:17:33	33.10	33.15	33.10	0	3	896
09:17:23	33.10	33.15	33.15	+0.05	1	893
09:17:21	33.10	33.15	33.10	0	1	892
09:17:17	33.10	33.15	33.10	0	2	891
09:17:05	33.10	33.15	33.10	0	1	889
09:16:42	33.10	33.15	33.10	0	1	888
09:16:38	33.05	33.10	33.10	0	6	887
09:16:36	33.05	33.10	33.10	0	2	881
09:16:30	33.05	33.10	33.10	0	1	879
09:16:12	33.10	33.15	33.10	0	1	878
09:16:11	33.10	33.15	33.10	0	1	877
09:15:46	33.05	33.15	33.05	-0.05	1	876
09:15:37	33.05	33.10	33.10	0	12	875
09:15:31	33.05	33.10	33.05	-0.05	1	863
09:15:17	33.00	33.05	33.05	-0.05	2	862
09:15:16	33.00	33.05	33.05	-0.05	1	860
09:15:12	33.00	33.05	33.05	-0.05	2	859
09:15:11	33.00	33.05	33.05	-0.05	1	857
09:15:10	33.05	33.10	33.05	-0.05	5	856
09:15:03	33.05	33.10	33.05	-0.05	1	851
09:15:02	33.05	33.10	33.05	-0.05	10	850
09:14:46	33.05	33.10	33.05	-0.05	1	840
09:14:34	33.05	33.10	33.05	-0.05	1	839
09:14:30	33.05	33.10	33.05	-0.05	10	838
09:14:29	33.05	33.10	33.05	-0.05	2	828
09:14:26	33.05	33.10	33.05	-0.05	1	826
09:14:19	33.05	33.10	33.05	-0.05	4	825
09:14:16	33.05	33.10	33.05	-0.05	1	821
09:14:16	33.05	33.10	33.05	-0.05	1	820
09:14:09	33.05	33.10	33.05	-0.05	4	819
09:14:06	33.05	33.10	33.05	-0.05	1	815
09:14:04	33.05	33.10	33.05	-0.05	5	814
09:14:02	33.00	33.05	33.05	-0.05	16	809
09:14:01	33.00	33.05	33.00	-0.10	1	793
09:14:01	33.00	33.05	33.00	-0.10	10	792
09:13:55	33.00	33.05	33.00	-0.10	1	782
09:13:50	33.00	33.05	33.05	-0.05	2	781
09:13:49	33.00	33.05	33.00	-0.10	1	779
09:13:48	33.00	33.05	33.05	-0.05	1	778
09:13:47	33.00	33.05	33.05	-0.05	1	777
09:13:46	33.05	33.10	33.05	-0.05	17	776
09:13:39	33.05	33.10	33.05	-0.05	6	759
09:13:38	33.05	33.10	33.05	-0.05	1	753
09:13:38	33.05	33.10	33.05	-0.05	10	752
09:13:35	33.05	33.10	33.05	-0.05	1	742
09:13:34	33.05	33.10	33.10	0	10	741
09:13:27	33.05	33.10	33.05	-0.05	5	731
09:13:23	33.05	33.10	33.10	0	1	726
09:13:22	33.10	33.15	33.10	0	65	725
09:13:17	33.10	33.15	33.15	+0.05	1	660
09:13:10	33.10	33.15	33.10	0	5	659
09:13:07	33.15	33.20	33.15	+0.05	6	654
09:13:07	33.15	33.20	33.15	+0.05	15	648
09:12:50	33.15	33.20	33.20	+0.10	1	633
09:12:46	33.15	33.20	33.20	+0.10	2	632
09:12:35	33.20	33.25	33.20	+0.10	23	630
09:12:34	33.20	33.25	33.25	+0.15	2	607
09:12:07	33.20	33.30	33.20	+0.10	15	605
09:12:07	33.20	33.30	33.20	+0.10	1	590
09:12:07	33.20	33.30	33.20	+0.10	10	589
09:12:02	33.20	33.30	33.30	+0.20	5	579
09:12:00	33.25	33.30	33.25	+0.15	46	574
09:12:00	33.20	33.25	33.25	+0.15	4	528
09:11:52	33.25	33.30	33.25	+0.15	3	524
09:11:52	33.20	33.25	33.25	+0.15	1	521
09:11:45	33.20	33.25	33.25	+0.15	6	520
09:11:40	33.20	33.25	33.20	+0.10	2	514
09:11:22	33.20	33.30	33.30	+0.20	1	512
09:11:13	33.20	33.25	33.25	+0.15	2	511
09:11:05	33.25	33.30	33.25	+0.15	5	509
09:11:05	33.20	33.25	33.25	+0.15	10	504
09:10:51	33.20	33.25	33.20	+0.10	1	494
09:10:51	33.20	33.25	33.20	+0.10	1	493
09:10:49	33.25	33.30	33.25	+0.15	11	492
09:10:49	33.25	33.30	33.25	+0.15	8	481
09:10:49	33.25	33.30	33.25	+0.15	2	473
09:10:49	33.25	33.30	33.25	+0.15	20	471
09:10:49	33.25	33.30	33.25	+0.15	8	451
09:10:47	33.25	33.30	33.25	+0.15	7	443
09:10:47	33.25	33.30	33.25	+0.15	2	436
09:10:46	33.25	33.30	33.25	+0.15	8	434
09:10:15	33.25	33.30	33.25	+0.15	2	426
09:10:04	33.30	33.35	33.30	+0.20	1	424
09:09:58	33.30	33.35	33.30	+0.20	1	423
09:09:53	33.30	33.35	33.30	+0.20	16	422
09:09:53	33.30	33.35	33.30	+0.20	1	406
09:09:29	33.30	33.35	33.30	+0.20	3	405
09:09:21	33.30	33.35	33.30	+0.20	1	402
09:08:57	33.30	33.35	33.30	+0.20	1	401
09:08:53	33.25	33.30	33.30	+0.20	17	400
09:08:53	33.25	33.30	33.25	+0.15	1	383
09:08:47	33.25	33.30	33.30	+0.20	1	382
09:08:15	33.25	33.30	33.30	+0.20	1	381
09:08:12	33.25	33.30	33.25	+0.15	1	380
09:07:58	33.25	33.30	33.30	+0.20	1	379
09:07:54	33.30	33.35	33.30	+0.20	14	378
09:07:48	33.30	33.35	33.30	+0.20	1	364
09:07:27	33.30	33.35	33.30	+0.20	5	363
09:07:27	33.30	33.35	33.30	+0.20	3	358
09:06:57	33.30	33.35	33.30	+0.20	2	355
09:06:55	33.25	33.30	33.30	+0.20	15	353
09:06:45	33.25	33.30	33.30	+0.20	2	338
09:06:44	33.25	33.30	33.25	+0.15	1	336
09:06:07	33.20	33.25	33.25	+0.15	8	335
09:06:00	33.25	33.30	33.25	+0.15	1	327
09:06:00	33.25	33.30	33.25	+0.15	1	326
09:05:57	33.25	33.30	33.25	+0.15	2	325
09:05:46	33.25	33.30	33.25	+0.15	2	323
09:05:36	33.25	33.30	33.30	+0.20	1	321
09:05:32	33.25	33.30	33.25	+0.15	1	320
09:05:14	33.30	33.35	33.30	+0.20	39	319
09:04:46	33.30	33.40	33.40	+0.30	2	280
09:04:40	33.30	33.40	33.40	+0.30	2	278
09:04:33	33.30	33.40	33.40	+0.30	2	276
09:04:10	33.35	33.45	33.35	+0.25	14	274
09:04:10	33.40	33.45	33.40	+0.30	1	260
09:03:56	33.35	33.45	33.45	+0.35	1	259
09:03:56	33.40	33.45	33.40	+0.30	1	258
09:03:46	33.35	33.40	33.45	+0.35	4	257
09:03:46	33.35	33.40	33.40	+0.30	1	253
09:03:40	33.40	33.45	33.40	+0.30	4	252
09:03:40	33.35	33.40	33.40	+0.30	6	248
09:03:33	33.40	33.45	33.40	+0.30	19	242
09:03:33	33.35	33.40	33.40	+0.30	7	223
09:03:24	33.35	33.40	33.35	+0.25	3	216
09:03:20	33.35	33.40	33.35	+0.25	2	213
09:03:18	33.35	33.40	33.35	+0.25	2	211
09:03:11	33.30	33.40	33.30	+0.20	5	209
09:03:11	33.35	33.40	33.35	+0.25	2	204
09:03:09	33.35	33.40	33.35	+0.25	10	202
09:03:09	33.30	33.35	33.35	+0.25	10	192
09:03:04	33.30	33.35	33.35	+0.25	1	182
09:02:54	33.30	33.35	33.35	+0.25	5	181
09:02:44	33.35	33.40	33.35	+0.25	1	176
09:02:39	33.35	33.45	33.35	+0.25	8	175
09:02:39	33.40	33.45	33.40	+0.30	1	167
09:02:37	33.35	33.45	33.35	+0.25	1	166
09:02:33	33.40	33.45	33.40	+0.30	4	165
09:02:24	33.40	33.45	33.40	+0.30	3	161
09:02:22	33.35	33.40	33.40	+0.30	38	158
09:02:22	33.35	33.40	33.40	+0.30	19	120
09:02:22	33.35	33.40	33.40	+0.30	15	101
09:02:07	33.35	33.40	33.35	+0.25	3	86
09:02:02	33.30	33.35	33.35	+0.25	1	83
09:02:01	33.30	33.35	33.35	+0.25	1	82
09:01:59	33.30	33.35	33.35	+0.25	2	81
09:01:58	33.35	33.40	33.35	+0.25	8	79
09:01:50	33.30	33.35	33.40	+0.30	1	71
09:01:50	33.30	33.35	33.35	+0.25	2	70
09:01:46	33.35	33.40	33.35	+0.25	1	68
09:01:46	33.35	33.40	33.35	+0.25	1	67
09:01:40	33.30	33.35	33.35	+0.25	1	66
09:01:32	33.30	33.35	33.35	+0.25	1	65
09:01:28	33.30	33.35	33.30	+0.20	2	64
09:01:26	33.30	33.35	33.35	+0.25	1	62
09:01:18	33.35	33.40	33.35	+0.25	1	61
09:01:17	33.35	33.40	33.35	+0.25	2	60
09:01:10	33.30	33.35	33.35	+0.25	2	58
09:01:07	33.30	33.35	33.35	+0.25	3	56
09:00:59	33.30	33.35	33.35	+0.25	1	53
09:00:38	33.25	33.30	33.30	+0.20	5	52
09:00:31	33.25	33.30	33.30	+0.20	1	47
09:00:27	33.30	33.35	33.30	+0.20	2	46
09:00:19	33.30	33.35	33.30	+0.20	1	44
09:00:18	--	--	33.30	+0.20	43	43

　

央行提第7波房市管制專家：房...

集邦：邊緣及雲端AI驅動明年晶...

我的自選股

即時重大訊息

‧三大法人買超台股353.08億元
‧群光處分蘇州廠房貢獻每股獲利0...
‧竣邦打進Vuori、UA供應鏈挹注...

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。