最新三大法人買超台股185.34億元熱門【台股盤中】漲數收斂為22256點一度挑戰季線

更新報價

亞　航 (2630) 航運業上市

33.90 ▲+2.05 +6.44% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	3,328	33.85	41	33.90	22	32.30	34.45	32.30	31.85

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	33.85	33.90	33.90	+2.05	2	3328
13:30:00	33.85	33.90	33.90	+2.05	88	3326
13:24:58	33.80	33.85	33.85	+2.00	1	3238
13:24:46	33.80	33.85	33.80	+1.95	2	3237
13:24:46	33.80	33.85	33.80	+1.95	3	3235
13:24:46	33.80	33.85	33.80	+1.95	2	3232
13:24:44	33.80	33.85	33.80	+1.95	1	3230
13:24:42	33.80	33.85	33.80	+1.95	2	3229
13:24:42	33.80	33.85	33.80	+1.95	3	3227
13:24:40	33.80	33.85	33.80	+1.95	1	3224
13:24:39	33.80	33.85	33.85	+2.00	1	3223
13:24:23	33.80	33.85	33.80	+1.95	1	3222
13:24:07	33.80	33.85	33.80	+1.95	1	3221
13:24:05	33.80	33.85	33.85	+2.00	1	3220
13:24:03	33.80	33.85	33.85	+2.00	5	3219
13:23:45	33.80	33.85	33.85	+2.00	1	3214
13:23:44	33.80	33.85	33.85	+2.00	1	3213
13:23:34	33.80	33.85	33.85	+2.00	2	3212
13:23:29	33.80	33.85	33.85	+2.00	5	3210
13:22:35	33.80	33.85	33.85	+2.00	1	3205
13:22:35	33.80	33.85	33.80	+1.95	4	3204
13:22:02	33.85	33.90	33.85	+2.00	1	3200
13:21:57	33.85	33.90	33.85	+2.00	2	3199
13:21:31	33.85	33.90	33.85	+2.00	2	3197
13:21:28	33.85	33.90	33.85	+2.00	1	3195
13:21:15	33.80	33.90	33.90	+2.05	2	3194
13:21:09	33.85	33.90	33.85	+2.00	1	3192
13:20:52	33.85	33.90	33.85	+2.00	2	3191
13:20:37	33.85	33.90	33.85	+2.00	2	3189
13:20:37	33.85	33.90	33.85	+2.00	1	3187
13:20:22	33.85	33.90	33.85	+2.00	2	3186
13:20:20	33.85	33.90	33.90	+2.05	5	3184
13:19:28	33.85	33.90	33.90	+2.05	1	3179
13:19:04	33.85	33.90	33.90	+2.05	1	3178
13:18:49	33.80	33.85	33.85	+2.00	10	3177
13:18:16	33.80	33.85	33.85	+2.00	2	3167
13:18:01	33.80	33.85	33.85	+2.00	3	3165
13:17:55	33.80	33.85	33.85	+2.00	1	3162
13:17:51	33.80	33.85	33.85	+2.00	1	3161
13:17:34	33.80	33.85	33.85	+2.00	1	3160
13:16:01	33.85	33.90	33.85	+2.00	1	3159
13:16:01	33.80	33.85	33.85	+2.00	1	3158
13:16:00	33.80	33.85	33.85	+2.00	2	3157
13:15:28	33.85	33.90	33.85	+2.00	1	3155
13:14:59	33.85	33.90	33.85	+2.00	1	3154
13:14:35	33.85	33.90	33.85	+2.00	1	3153
13:14:22	33.85	33.90	33.85	+2.00	1	3152
13:14:12	33.80	33.90	33.90	+2.05	1	3151
13:14:03	33.80	33.90	33.90	+2.05	1	3150
13:13:57	33.80	33.90	33.90	+2.05	1	3149
13:13:55	33.80	33.90	33.90	+2.05	1	3148
13:13:35	33.80	33.85	33.85	+2.00	1	3147
13:13:28	33.85	33.90	33.85	+2.00	1	3146
13:13:28	33.85	33.90	33.85	+2.00	1	3145
13:12:59	33.80	33.85	33.85	+2.00	1	3144
13:12:40	33.80	33.85	33.85	+2.00	1	3143
13:12:40	33.80	33.85	33.85	+2.00	1	3142
13:12:22	33.75	33.80	33.80	+1.95	4	3141
13:12:14	33.75	33.80	33.80	+1.95	1	3137
13:11:51	33.70	33.75	33.75	+1.90	3	3136
13:10:53	33.70	33.75	33.75	+1.90	1	3133
13:10:37	33.70	33.75	33.70	+1.85	1	3132
13:09:03	33.70	33.75	33.70	+1.85	1	3131
13:08:12	33.65	33.70	33.70	+1.85	5	3130
13:07:54	33.65	33.70	33.65	+1.80	1	3125
13:07:15	33.65	33.70	33.65	+1.80	1	3124
13:07:09	33.65	33.70	33.70	+1.85	1	3123
13:05:26	33.60	33.65	33.65	+1.80	4	3122
13:05:05	33.60	33.65	33.60	+1.75	1	3118
13:04:55	33.60	33.65	33.65	+1.80	1	3117
13:04:54	33.60	33.65	33.60	+1.75	1	3116
13:04:49	33.60	33.65	33.60	+1.75	2	3115
13:04:35	33.60	33.65	33.60	+1.75	2	3113
13:04:35	33.60	33.65	33.60	+1.75	2	3111
13:04:21	33.60	33.70	33.60	+1.75	1	3109
13:04:21	33.65	33.70	33.65	+1.80	14	3108
13:03:47	33.65	33.75	33.65	+1.80	1	3094
13:03:47	33.65	33.75	33.65	+1.80	5	3093
13:03:39	33.70	33.75	33.70	+1.85	1	3088
13:03:28	33.65	33.75	33.65	+1.80	1	3087
13:03:28	33.70	33.75	33.70	+1.85	13	3086
13:03:28	33.70	33.75	33.70	+1.85	1	3073
13:03:28	33.70	33.75	33.75	+1.90	1	3072
13:02:30	33.75	33.80	33.75	+1.90	1	3071
13:02:30	33.75	33.80	33.80	+1.95	3	3070
13:02:06	33.75	33.80	33.75	+1.90	1	3067
13:01:48	33.75	33.80	33.80	+1.95	1	3066
13:01:02	33.70	33.80	33.80	+1.95	1	3065
13:00:32	33.70	33.80	33.80	+1.95	1	3064
12:59:53	33.70	33.80	33.80	+1.95	1	3063
12:59:52	33.75	33.80	33.75	+1.90	2	3062
12:59:52	33.75	33.80	33.75	+1.90	1	3060
12:58:39	33.75	33.80	33.75	+1.90	1	3059
12:58:25	33.70	33.75	33.75	+1.90	1	3058
12:58:16	33.70	33.75	33.75	+1.90	1	3057
12:58:15	33.70	33.75	33.75	+1.90	1	3056
12:58:04	33.70	33.75	33.75	+1.90	1	3055
12:57:35	33.70	33.75	33.70	+1.85	5	3054
12:54:46	33.70	33.75	33.70	+1.85	1	3049
12:54:15	33.70	33.75	33.70	+1.85	1	3048
12:51:54	33.65	33.70	33.70	+1.85	1	3047
12:51:54	33.70	33.75	33.70	+1.85	4	3046
12:50:39	33.70	33.80	33.70	+1.85	5	3042
12:49:29	33.70	33.80	33.80	+1.95	1	3037
12:49:28	33.70	33.75	33.75	+1.90	1	3036
12:49:28	33.70	33.75	33.70	+1.85	12	3035
12:49:10	33.70	33.75	33.70	+1.85	5	3023
12:49:06	33.70	33.75	33.70	+1.85	1	3018
12:48:55	33.70	33.75	33.75	+1.90	1	3017
12:48:13	33.70	33.75	33.75	+1.90	1	3016
12:47:55	33.70	33.80	33.80	+1.95	5	3015
12:47:40	33.70	33.80	33.70	+1.85	5	3010
12:47:24	33.75	33.80	33.75	+1.90	1	3005
12:47:23	33.75	33.80	33.75	+1.90	1	3004
12:47:04	33.75	33.80	33.75	+1.90	1	3003
12:47:01	33.80	33.85	33.80	+1.95	13	3002
12:47:01	33.80	33.85	33.80	+1.95	8	2989
12:45:55	33.85	33.90	33.85	+2.00	1	2981
12:41:46	33.80	33.85	33.85	+2.00	1	2980
12:41:12	33.80	33.85	33.80	+1.95	4	2979
12:40:45	33.80	33.90	33.80	+1.95	5	2975
12:39:38	33.80	33.85	33.80	+1.95	1	2970
12:39:03	33.80	33.85	33.80	+1.95	2	2969
12:39:03	33.80	33.85	33.80	+1.95	4	2967
12:39:02	33.70	33.80	33.80	+1.95	3	2963
12:39:00	33.75	33.80	33.70	+1.85	6	2960
12:39:00	33.75	33.80	33.75	+1.90	2	2954
12:38:19	33.70	33.75	33.75	+1.90	1	2952
12:38:00	33.70	33.75	33.75	+1.90	1	2951
12:37:36	33.75	33.80	33.75	+1.90	8	2950
12:37:25	33.75	33.80	33.80	+1.95	1	2942
12:37:11	33.75	33.80	33.75	+1.90	1	2941
12:37:06	33.75	33.80	33.80	+1.95	1	2940
12:36:15	33.80	33.85	33.80	+1.95	7	2939
12:36:15	33.80	33.85	33.80	+1.95	2	2932
12:34:55	33.80	33.85	33.80	+1.95	1	2930
12:34:49	33.80	33.85	33.85	+2.00	1	2929
12:31:10	33.80	33.90	33.80	+1.95	1	2928
12:30:42	33.80	33.90	33.80	+1.95	1	2927
12:30:19	33.80	33.90	33.80	+1.95	1	2926
12:30:07	33.85	33.90	33.85	+2.00	1	2925
12:23:59	33.80	33.90	33.80	+1.95	1	2924
12:23:58	33.90	33.95	33.90	+2.05	11	2923
12:23:02	33.90	34.00	34.00	+2.15	1	2912
12:22:36	33.90	33.95	33.95	+2.10	4	2911
12:22:21	33.80	33.90	33.90	+2.05	9	2907
12:22:05	33.80	33.90	33.80	+1.95	1	2898
12:21:24	33.85	33.90	33.85	+2.00	1	2897
12:21:10	33.75	33.80	33.80	+1.95	1	2896
12:19:52	33.80	33.95	33.80	+1.95	2	2895
12:19:28	33.80	33.95	33.95	+2.10	1	2893
12:19:27	33.75	33.80	34.00	+2.15	5	2892
12:19:27	33.75	33.80	33.95	+2.10	15	2887
12:19:27	33.75	33.80	33.85	+2.00	6	2872
12:19:27	33.75	33.80	33.80	+1.95	4	2866
12:15:13	33.80	33.85	33.80	+1.95	1	2862
12:15:13	33.75	33.80	33.80	+1.95	4	2861
12:14:49	33.75	33.80	33.80	+1.95	1	2857
12:13:13	33.75	33.80	33.80	+1.95	1	2856
12:11:20	33.75	33.80	33.80	+1.95	8	2855
12:07:27	33.70	33.80	33.80	+1.95	1	2847
12:06:50	33.70	33.80	33.70	+1.85	2	2846
12:06:22	33.75	33.80	33.75	+1.90	5	2844
12:06:22	33.75	33.80	33.75	+1.90	1	2839
12:06:10	33.75	33.80	33.75	+1.90	2	2838
12:06:05	33.75	33.80	33.75	+1.90	1	2836
12:05:59	33.75	33.80	33.80	+1.95	1	2835
12:05:58	33.75	33.80	33.80	+1.95	1	2834
12:05:56	33.80	33.85	33.80	+1.95	2	2833
12:05:56	33.80	33.85	33.80	+1.95	4	2831
12:05:56	33.80	33.85	33.80	+1.95	5	2827
12:05:56	33.80	33.85	33.80	+1.95	20	2822
12:05:56	33.80	33.85	33.80	+1.95	1	2802
12:05:06	33.85	33.95	33.85	+2.00	5	2801
12:05:06	33.85	33.95	33.85	+2.00	3	2796
12:04:54	33.90	33.95	33.90	+2.05	1	2793
12:04:26	33.85	33.95	33.95	+2.10	1	2792
12:04:21	33.85	33.95	33.95	+2.10	1	2791
12:03:00	33.85	33.90	33.90	+2.05	3	2790
12:02:02	33.85	33.90	33.90	+2.05	4	2787
12:01:56	33.85	33.90	33.85	+2.00	1	2783
12:00:28	33.80	33.90	33.90	+2.05	1	2782
12:00:27	33.80	33.90	33.90	+2.05	1	2781
12:00:27	33.85	33.90	33.85	+2.00	5	2780
12:00:27	33.85	33.90	33.85	+2.00	8	2775
12:00:27	33.85	33.90	33.85	+2.00	1	2767
11:58:23	33.85	33.90	33.90	+2.05	5	2766
11:57:27	33.90	33.95	33.90	+2.05	5	2761
11:56:43	33.90	33.95	33.90	+2.05	2	2756
11:56:39	33.90	33.95	33.90	+2.05	2	2754
11:56:39	33.90	33.95	33.90	+2.05	2	2752
11:56:39	33.90	33.95	33.90	+2.05	2	2750
11:55:38	33.90	33.95	33.90	+2.05	2	2748
11:55:29	33.85	33.95	33.85	+2.00	2	2746
11:55:29	33.85	33.95	33.85	+2.00	1	2744
11:55:19	33.85	33.95	33.85	+2.00	5	2743
11:55:19	33.90	33.95	33.90	+2.05	1	2738
11:54:27	33.90	33.95	33.90	+2.05	1	2737
11:54:19	33.85	33.95	33.85	+2.00	1	2736
11:52:50	33.85	34.00	33.85	+2.00	1	2735
11:52:30	33.85	33.90	33.90	+2.05	2	2734
11:52:05	33.85	33.90	33.90	+2.05	1	2732
11:52:02	33.90	34.00	33.90	+2.05	1	2731
11:52:02	33.90	34.00	33.90	+2.05	5	2730
11:52:01	33.95	34.10	33.95	+2.10	6	2725
11:51:57	34.00	34.10	34.00	+2.15	25	2719
11:51:18	34.05	34.10	34.05	+2.20	10	2694
11:47:46	34.10	34.15	34.10	+2.25	1	2684
11:45:51	34.10	34.15	34.10	+2.25	2	2683
11:44:48	34.10	34.15	34.15	+2.30	1	2681
11:44:14	34.10	34.15	34.15	+2.30	1	2680
11:43:37	34.05	34.10	34.15	+2.30	3	2679
11:43:37	34.05	34.10	34.10	+2.25	1	2676
11:42:49	34.10	34.15	34.10	+2.25	1	2675
11:42:46	34.05	34.15	34.05	+2.20	1	2674
11:41:40	34.10	34.15	34.10	+2.25	1	2673
11:40:36	34.05	34.10	34.10	+2.25	2	2672
11:40:14	34.05	34.10	34.10	+2.25	2	2670
11:40:00	34.05	34.10	34.05	+2.20	1	2668
11:39:45	34.05	34.10	34.05	+2.20	2	2667
11:39:15	34.10	34.15	34.10	+2.25	1	2665
11:38:40	34.05	34.10	34.10	+2.25	1	2664
11:37:58	34.05	34.10	34.10	+2.25	1	2663
11:36:25	34.05	34.15	34.15	+2.30	1	2662
11:36:07	34.05	34.10	34.10	+2.25	1	2661
11:34:27	34.05	34.15	34.15	+2.30	2	2660
11:33:53	34.05	34.10	34.10	+2.25	1	2658
11:33:36	34.05	34.15	34.05	+2.20	1	2657
11:33:18	34.05	34.10	34.10	+2.25	1	2656
11:32:00	34.05	34.10	34.10	+2.25	1	2655
11:31:26	34.05	34.10	34.10	+2.25	3	2654
11:31:01	34.05	34.15	34.05	+2.20	1	2651
11:30:23	34.10	34.15	34.10	+2.25	4	2650
11:29:15	34.15	34.20	34.15	+2.30	1	2646
11:29:06	34.10	34.15	34.15	+2.30	1	2645
11:29:06	34.10	34.15	34.15	+2.30	1	2644
11:29:03	34.05	34.10	34.10	+2.25	3	2643
11:29:03	34.05	34.10	34.10	+2.25	1	2640
11:29:00	34.05	34.10	34.10	+2.25	1	2639
11:28:54	34.05	34.10	34.10	+2.25	1	2638
11:28:22	34.05	34.10	34.05	+2.20	5	2637
11:28:15	34.05	34.10	34.05	+2.20	4	2632
11:28:13	34.05	34.10	34.05	+2.20	1	2628
11:28:02	34.05	34.10	34.05	+2.20	3	2627
11:27:34	34.05	34.10	34.05	+2.20	2	2624
11:26:26	34.05	34.10	34.10	+2.25	1	2622
11:25:54	34.05	34.10	34.10	+2.25	1	2621
11:25:31	34.10	34.15	34.15	+2.30	1	2620
11:24:53	34.05	34.15	34.15	+2.30	1	2619
11:24:37	34.05	34.15	34.15	+2.30	1	2618
11:24:33	34.10	34.15	34.10	+2.25	1	2617
11:24:33	34.10	34.15	34.10	+2.25	4	2616
11:24:24	34.15	34.20	34.15	+2.30	12	2612
11:24:22	34.15	34.20	34.15	+2.30	1	2600
11:24:01	34.15	34.20	34.15	+2.30	1	2599
11:23:42	34.15	34.20	34.15	+2.30	2	2598
11:23:42	34.15	34.20	34.15	+2.30	1	2596
11:23:29	34.15	34.20	34.15	+2.30	2	2595
11:23:06	34.20	34.25	34.20	+2.35	1	2593
11:22:59	34.20	34.25	34.20	+2.35	1	2592
11:22:55	34.20	34.25	34.25	+2.40	1	2591
11:22:36	34.20	34.25	34.25	+2.40	1	2590
11:22:05	34.20	34.25	34.25	+2.40	1	2589
11:22:01	34.20	34.25	34.20	+2.35	1	2588
11:21:59	34.20	34.25	34.20	+2.35	1	2587
11:21:57	34.20	34.25	34.20	+2.35	1	2586
11:21:50	34.20	34.25	34.20	+2.35	1	2585
11:21:46	34.20	34.25	34.20	+2.35	1	2584
11:21:43	34.20	34.25	34.20	+2.35	1	2583
11:21:20	34.15	34.20	34.20	+2.35	2	2582
11:21:10	34.20	34.25	34.20	+2.35	1	2580
11:20:40	34.15	34.20	34.20	+2.35	11	2579
11:20:35	34.10	34.15	34.15	+2.30	2	2568
11:20:15	34.15	34.20	34.15	+2.30	3	2566
11:20:09	34.15	34.20	34.15	+2.30	1	2563
11:20:01	34.15	34.20	34.15	+2.30	2	2562
11:20:01	34.20	34.25	34.20	+2.35	9	2560
11:19:57	34.20	34.25	34.20	+2.35	1	2551
11:19:48	34.20	34.25	34.20	+2.35	3	2550
11:19:37	34.20	34.25	34.25	+2.40	1	2547
11:19:20	34.20	34.30	34.20	+2.35	1	2546
11:19:15	34.20	34.30	34.30	+2.45	6	2545
11:19:10	34.20	34.30	34.30	+2.45	3	2539
11:19:09	34.20	34.30	34.30	+2.45	7	2536
11:19:05	34.20	34.30	34.30	+2.45	2	2529
11:18:50	34.20	34.30	34.30	+2.45	1	2527
11:18:47	34.25	34.30	34.25	+2.40	1	2526
11:18:30	34.20	34.25	34.30	+2.45	1	2525
11:18:30	34.20	34.25	34.25	+2.40	4	2524
11:18:25	34.20	34.25	34.25	+2.40	1	2520
11:18:17	34.20	34.25	34.25	+2.40	1	2519
11:18:04	34.20	34.25	34.20	+2.35	1	2518
11:17:56	34.25	34.30	34.25	+2.40	1	2517
11:17:50	34.25	34.30	34.25	+2.40	1	2516
11:17:50	34.20	34.25	34.25	+2.40	3	2515
11:17:39	34.20	34.25	34.25	+2.40	1	2512
11:17:25	34.20	34.25	34.25	+2.40	8	2511
11:17:22	34.20	34.25	34.25	+2.40	1	2503
11:17:14	34.20	34.25	34.25	+2.40	1	2502
11:16:58	34.20	34.25	34.25	+2.40	1	2501
11:16:35	34.20	34.25	34.25	+2.40	1	2500
11:16:24	34.15	34.30	34.15	+2.30	2	2499
11:16:19	34.15	34.30	34.30	+2.45	1	2497
11:16:07	34.15	34.30	34.30	+2.45	1	2496
11:16:00	34.00	34.10	34.30	+2.45	5	2495
11:16:00	34.00	34.10	34.25	+2.40	15	2490
11:16:00	34.00	34.10	34.20	+2.35	22	2475
11:16:00	34.00	34.10	34.15	+2.30	4	2453
11:16:00	34.00	34.10	34.10	+2.25	4	2449
11:15:56	34.05	34.10	34.05	+2.20	1	2445
11:15:20	34.00	34.05	34.05	+2.20	1	2444
11:15:08	34.00	34.05	34.05	+2.20	2	2443
11:15:02	34.00	34.05	34.05	+2.20	1	2441
11:15:02	34.00	34.05	34.05	+2.20	1	2440
11:14:55	34.05	34.10	34.05	+2.20	1	2439
11:14:44	34.10	34.15	34.10	+2.25	1	2438
11:14:38	34.10	34.15	34.15	+2.30	2	2437
11:14:27	34.10	34.15	34.15	+2.30	1	2435
11:14:13	34.10	34.15	34.15	+2.30	2	2434
11:13:48	34.10	34.15	34.15	+2.30	1	2432
11:13:38	34.10	34.15	34.15	+2.30	1	2431
11:13:24	34.15	34.20	34.15	+2.30	1	2430
11:13:13	34.20	34.25	34.20	+2.35	1	2429
11:13:06	34.20	34.25	34.20	+2.35	1	2428
11:13:00	34.15	34.25	34.15	+2.30	1	2427
11:12:59	34.15	34.20	34.20	+2.35	20	2426
11:12:58	34.15	34.20	34.20	+2.35	1	2406
11:12:54	34.15	34.20	34.20	+2.35	2	2405
11:12:46	34.05	34.15	34.15	+2.30	5	2403
11:12:46	34.05	34.15	34.15	+2.30	1	2398
11:12:45	34.05	34.15	34.15	+2.30	2	2397
11:12:45	34.05	34.15	34.15	+2.30	2	2395
11:12:41	34.10	34.15	34.10	+2.25	1	2393
11:12:26	34.05	34.15	34.15	+2.30	2	2392
11:12:11	34.05	34.20	34.20	+2.35	2	2390
11:12:11	34.15	34.20	34.15	+2.30	2	2388
11:12:08	34.15	34.20	34.20	+2.35	1	2386
11:12:02	34.15	34.20	34.20	+2.35	1	2385
11:12:00	34.15	34.20	34.20	+2.35	1	2384
11:12:00	34.15	34.20	34.20	+2.35	1	2383
11:11:56	34.15	34.20	34.20	+2.35	1	2382
11:11:53	34.05	34.15	34.15	+2.30	9	2381
11:11:53	34.05	34.15	34.15	+2.30	10	2372
11:11:51	34.05	34.15	34.15	+2.30	1	2362
11:11:40	34.05	34.10	34.10	+2.25	1	2361
11:11:35	33.95	34.05	34.05	+2.20	5	2360
11:11:32	33.95	34.00	34.00	+2.15	11	2355
11:11:23	33.90	33.95	33.95	+2.10	7	2344
11:11:20	33.95	34.00	33.95	+2.10	1	2337
11:11:20	33.95	34.00	33.95	+2.10	1	2336
11:11:10	33.90	33.95	33.95	+2.10	5	2335
11:11:10	33.95	34.00	33.95	+2.10	2	2330
11:11:04	33.90	33.95	33.95	+2.10	4	2328
11:11:04	33.90	33.95	33.95	+2.10	1	2324
11:10:55	33.85	33.95	33.95	+2.10	3	2323
11:10:53	33.85	33.95	33.95	+2.10	1	2320
11:10:53	33.90	33.95	33.90	+2.05	1	2319
11:10:52	33.90	33.95	33.90	+2.05	1	2318
11:10:49	33.90	33.95	33.90	+2.05	2	2317
11:10:49	33.90	33.95	33.90	+2.05	4	2315
11:10:47	33.95	34.00	33.95	+2.10	1	2311
11:10:43	33.95	34.00	34.00	+2.15	1	2310
11:10:39	33.95	34.00	34.00	+2.15	1	2309
11:10:29	34.00	34.10	34.00	+2.15	2	2308
11:10:28	34.00	34.10	34.10	+2.25	1	2306
11:10:20	34.00	34.10	34.10	+2.25	1	2305
11:10:15	34.05	34.15	34.15	+2.30	1	2304
11:10:12	34.10	34.15	34.10	+2.25	1	2303
11:10:11	34.00	34.10	34.10	+2.25	9	2302
11:10:10	34.00	34.10	34.10	+2.25	1	2293
11:10:05	34.00	34.10	34.10	+2.25	1	2292
11:09:48	34.00	34.10	34.20	+2.35	9	2291
11:09:48	34.00	34.10	34.15	+2.30	9	2282
11:09:48	34.00	34.10	34.10	+2.25	2	2273
11:09:22	34.00	34.20	34.00	+2.15	5	2271
11:09:20	34.20	34.25	34.20	+2.35	1	2266
11:09:14	34.15	34.20	34.20	+2.35	10	2265
11:09:10	34.05	34.15	34.15	+2.30	18	2255
11:09:10	34.00	34.15	34.15	+2.30	1	2237
11:09:07	33.95	34.10	34.10	+2.25	10	2236
11:09:07	33.95	34.05	34.05	+2.20	2	2226
11:09:06	33.95	34.00	34.00	+2.15	18	2224
11:09:06	33.90	33.95	33.95	+2.10	2	2206
11:09:06	33.90	33.95	33.95	+2.10	20	2204
11:09:01	33.85	33.90	33.90	+2.05	4	2184
11:08:59	33.85	33.90	33.90	+2.05	1	2180
11:08:58	33.85	33.90	33.90	+2.05	1	2179
11:08:51	33.85	33.90	33.90	+2.05	1	2178
11:07:08	33.90	33.95	33.90	+2.05	1	2177
11:06:33	33.90	33.95	33.90	+2.05	2	2176
11:05:38	33.90	33.95	33.90	+2.05	1	2174
11:05:15	33.85	33.90	33.90	+2.05	6	2173
11:03:45	33.85	33.95	33.85	+2.00	1	2167
11:03:41	33.90	33.95	33.85	+2.00	1	2166
11:03:41	33.90	33.95	33.90	+2.05	3	2165
11:03:34	33.85	33.90	33.90	+2.05	5	2162
11:03:02	33.85	33.90	33.85	+2.00	4	2157
11:02:59	33.90	33.95	33.90	+2.05	1	2153
11:01:15	33.90	33.95	33.90	+2.05	1	2152
10:58:51	33.90	33.95	33.90	+2.05	2	2151
10:56:25	33.90	33.95	33.90	+2.05	1	2149
10:55:26	33.85	33.90	33.90	+2.05	1	2148
10:55:23	33.85	33.90	33.90	+2.05	1	2147
10:54:37	33.85	33.90	33.85	+2.00	1	2146
10:53:29	33.90	33.95	33.90	+2.05	1	2145
10:53:19	33.85	33.90	33.90	+2.05	1	2144
10:53:16	33.85	33.90	33.90	+2.05	1	2143
10:52:12	33.85	33.90	33.90	+2.05	1	2142
10:50:59	33.85	33.90	33.85	+2.00	1	2141
10:49:08	33.85	33.90	33.85	+2.00	2	2140
10:48:35	33.85	33.90	33.95	+2.10	5	2138
10:48:35	33.85	33.90	33.90	+2.05	3	2133
10:48:07	33.80	33.90	33.90	+2.05	5	2130
10:47:24	33.80	33.85	33.85	+2.00	1	2125
10:47:12	33.80	33.85	33.90	+2.05	2	2124
10:47:12	33.80	33.85	33.85	+2.00	3	2122
10:46:43	33.70	33.80	33.80	+1.95	3	2119
10:45:49	33.70	33.80	33.80	+1.95	2	2116
10:45:34	33.70	33.75	33.75	+1.90	1	2114
10:44:06	33.75	33.80	33.75	+1.90	1	2113
10:41:46	33.80	33.85	33.80	+1.95	1	2112
10:41:00	33.80	33.85	33.80	+1.95	2	2111
10:41:00	33.70	33.80	33.80	+1.95	1	2109
10:40:49	33.70	33.80	33.85	+2.00	1	2108
10:40:49	33.70	33.80	33.80	+1.95	5	2107
10:40:11	33.70	33.75	33.75	+1.90	1	2102
10:39:36	33.70	33.75	33.75	+1.90	1	2101
10:38:12	33.65	33.70	33.70	+1.85	2	2100
10:37:21	33.65	33.70	33.65	+1.80	1	2098
10:36:48	33.65	33.70	33.65	+1.80	1	2097
10:36:38	33.65	33.70	33.65	+1.80	1	2096
10:36:11	33.65	33.70	33.65	+1.80	2	2095
10:35:30	33.70	33.75	33.70	+1.85	1	2093
10:35:30	33.70	33.75	33.70	+1.85	6	2092
10:34:19	33.65	33.70	33.70	+1.85	1	2086
10:33:50	33.65	33.70	33.70	+1.85	1	2085
10:33:38	33.65	33.70	33.70	+1.85	1	2084
10:31:46	33.70	33.80	33.70	+1.85	9	2083
10:31:14	33.70	33.75	33.75	+1.90	1	2074
10:29:55	33.70	33.75	33.75	+1.90	1	2073
10:28:22	33.75	33.80	33.70	+1.85	1	2072
10:28:22	33.75	33.80	33.75	+1.90	1	2071
10:28:22	33.75	33.85	33.75	+1.90	1	2070
10:28:22	33.80	33.85	33.80	+1.95	1	2069
10:28:22	33.80	33.85	33.80	+1.95	6	2068
10:27:44	33.85	33.90	33.85	+2.00	3	2062
10:27:21	33.85	33.90	33.90	+2.05	1	2059
10:27:11	33.85	33.90	33.90	+2.05	1	2058
10:26:41	33.85	33.90	33.85	+2.00	1	2057
10:26:40	33.80	33.85	33.85	+2.00	1	2056
10:26:27	33.80	33.85	33.80	+1.95	1	2055
10:26:09	33.80	33.85	33.80	+1.95	2	2054
10:25:46	33.85	33.90	33.85	+2.00	2	2052
10:24:47	33.90	33.95	33.90	+2.05	3	2050
10:24:08	33.90	33.95	33.95	+2.10	1	2047
10:24:06	33.90	33.95	33.90	+2.05	1	2046
10:22:43	33.95	34.05	33.95	+2.10	1	2045
10:22:34	33.95	34.05	33.95	+2.10	1	2044
10:22:12	33.95	34.05	33.95	+2.10	1	2043
10:21:53	34.05	34.10	34.05	+2.20	1	2042
10:21:45	34.10	34.15	34.10	+2.25	3	2041
10:21:45	34.10	34.15	34.10	+2.25	2	2038
10:21:45	34.10	34.15	34.10	+2.25	1	2036
10:21:38	34.05	34.10	34.10	+2.25	4	2035
10:21:13	34.05	34.10	34.10	+2.25	2	2031
10:20:20	34.05	34.10	34.10	+2.25	1	2029
10:20:18	34.10	34.15	34.10	+2.25	1	2028
10:20:15	34.10	34.15	34.10	+2.25	1	2027
10:20:13	34.10	34.15	34.05	+2.20	1	2026
10:20:13	34.10	34.15	34.10	+2.25	1	2025
10:20:12	34.05	34.10	34.10	+2.25	2	2024
10:20:12	34.05	34.10	34.10	+2.25	2	2022
10:20:11	34.05	34.10	34.10	+2.25	1	2020
10:20:07	34.05	34.10	34.10	+2.25	1	2019
10:20:06	34.05	34.10	34.10	+2.25	1	2018
10:20:05	34.05	34.10	34.10	+2.25	1	2017
10:20:04	34.05	34.10	34.10	+2.25	1	2016
10:19:55	34.05	34.10	34.10	+2.25	1	2015
10:19:55	34.05	34.10	34.10	+2.25	1	2014
10:19:54	34.05	34.10	34.10	+2.25	1	2013
10:19:53	34.05	34.10	34.10	+2.25	1	2012
10:19:44	34.00	34.05	34.05	+2.20	8	2011
10:19:44	34.00	34.05	34.05	+2.20	1	2003
10:19:44	34.00	34.05	34.05	+2.20	1	2002
10:19:43	33.95	34.05	34.05	+2.20	1	2001
10:19:42	33.95	34.05	34.05	+2.20	1	2000
10:19:41	33.95	34.05	34.05	+2.20	1	1999
10:19:40	33.95	34.05	34.05	+2.20	1	1998
10:19:39	33.95	34.05	34.05	+2.20	1	1997
10:19:37	33.95	34.05	34.05	+2.20	1	1996
10:19:33	33.95	34.00	34.00	+2.15	1	1995
10:18:52	33.95	34.05	33.95	+2.10	1	1994
10:18:37	34.00	34.05	34.05	+2.20	1	1993
10:18:36	34.00	34.05	34.05	+2.20	1	1992
10:18:32	34.00	34.05	34.05	+2.20	1	1991
10:18:31	34.05	34.10	34.05	+2.20	1	1990
10:18:31	34.05	34.10	34.05	+2.20	5	1989
10:18:16	34.00	34.05	34.05	+2.20	4	1984
10:17:54	34.05	34.10	34.05	+2.20	1	1980
10:17:51	34.05	34.10	34.10	+2.25	3	1979
10:17:51	34.05	34.10	34.05	+2.20	3	1976
10:17:49	34.05	34.10	34.10	+2.25	2	1973
10:17:38	34.00	34.05	34.05	+2.20	4	1971
10:17:38	33.90	34.00	34.00	+2.15	3	1967
10:17:34	33.90	34.00	34.00	+2.15	1	1964
10:17:28	33.90	33.95	33.95	+2.10	1	1963
10:17:27	33.90	33.95	33.90	+2.05	1	1962
10:17:13	33.90	34.00	33.90	+2.05	1	1961
10:16:53	33.85	34.00	34.00	+2.15	2	1960
10:16:44	33.85	33.95	33.95	+2.10	1	1958
10:16:44	34.00	34.05	34.00	+2.15	1	1957
10:16:44	33.80	34.00	34.00	+2.15	2	1956
10:16:42	33.80	34.00	34.00	+2.15	4	1954
10:16:31	33.70	33.90	34.00	+2.15	5	1950
10:16:31	33.70	33.90	33.95	+2.10	2	1945
10:16:31	33.70	33.90	33.90	+2.05	3	1943
10:16:27	33.75	33.90	33.70	+1.85	1	1940
10:16:27	33.75	33.90	33.75	+1.90	1	1939
10:16:13	33.75	33.85	33.75	+1.90	1	1938
10:15:41	33.75	33.95	33.95	+2.10	3	1937
10:15:41	33.75	33.95	33.95	+2.10	1	1934
10:15:19	34.00	34.05	34.00	+2.15	6	1933
10:15:19	34.00	34.05	34.00	+2.15	2	1927
10:15:19	34.00	34.05	34.00	+2.15	1	1925
10:15:00	34.00	34.05	34.10	+2.25	2	1924
10:15:00	34.00	34.05	34.05	+2.20	4	1922
10:14:56	34.05	34.10	34.05	+2.20	1	1918
10:14:51	34.00	34.05	34.05	+2.20	4	1917
10:14:40	34.00	34.05	34.05	+2.20	2	1913
10:14:32	34.05	34.10	34.05	+2.20	2	1911
10:14:29	34.05	34.10	34.10	+2.25	1	1909
10:14:29	34.05	34.10	34.05	+2.20	1	1908
10:14:29	34.00	34.05	34.05	+2.20	1	1907
10:14:06	34.05	34.10	34.10	+2.25	1	1906
10:14:06	34.10	34.20	34.10	+2.25	1	1905
10:13:59	34.15	34.25	34.15	+2.30	6	1904
10:13:57	34.15	34.25	34.25	+2.40	1	1898
10:13:56	34.15	34.30	34.30	+2.45	1	1897
10:13:55	34.15	34.20	34.20	+2.35	1	1896
10:13:50	34.10	34.15	34.15	+2.30	1	1895
10:13:50	34.20	34.30	34.15	+2.30	2	1894
10:13:50	34.20	34.30	34.20	+2.35	1	1892
10:13:50	34.15	34.20	34.20	+2.35	13	1891
10:13:50	34.15	34.20	34.20	+2.35	2	1878
10:13:49	34.10	34.15	34.15	+2.30	3	1876
10:13:49	34.10	34.15	34.15	+2.30	1	1873
10:13:44	34.05	34.10	34.10	+2.25	1	1872
10:13:43	34.00	34.10	34.10	+2.25	1	1871
10:13:41	34.00	34.10	34.10	+2.25	1	1870
10:13:40	34.10	34.15	34.10	+2.25	1	1869
10:13:39	34.10	34.15	34.15	+2.30	1	1868
10:13:39	34.10	34.15	34.10	+2.25	1	1867
10:13:34	34.05	34.15	34.00	+2.15	2	1866
10:13:34	34.05	34.15	34.05	+2.20	1	1864
10:13:32	34.05	34.10	34.10	+2.25	4	1863
10:13:32	34.00	34.10	34.10	+2.25	5	1859
10:13:32	34.00	34.10	34.10	+2.25	3	1854
10:13:29	34.00	34.10	34.10	+2.25	1	1851
10:13:24	33.90	34.10	34.10	+2.25	1	1850
10:13:22	33.90	34.10	34.10	+2.25	1	1849
10:13:21	33.90	34.10	34.10	+2.25	1	1848
10:13:21	33.90	34.10	34.10	+2.25	1	1847
10:13:21	33.90	34.10	34.10	+2.25	1	1846
10:13:21	33.90	34.00	34.00	+2.15	30	1845
10:13:21	33.90	34.00	34.00	+2.15	1	1815
10:13:20	33.85	33.95	33.95	+2.10	13	1814
10:13:20	33.85	33.95	33.95	+2.10	1	1801
10:13:20	33.85	33.95	33.95	+2.10	2	1800
10:13:20	33.85	33.95	33.95	+2.10	1	1798
10:13:19	33.85	33.90	33.90	+2.05	1	1797
10:13:18	33.85	33.90	33.90	+2.05	1	1796
10:13:17	33.85	33.90	33.90	+2.05	1	1795
10:13:12	33.80	33.85	33.85	+2.00	1	1794
10:13:09	33.80	33.85	33.90	+2.05	4	1793
10:13:09	33.80	33.85	33.85	+2.00	1	1789
10:13:00	33.75	33.90	33.90	+2.05	1	1788
10:12:52	33.70	33.75	33.90	+2.05	2	1787
10:12:52	33.70	33.75	33.85	+2.00	7	1785
10:12:52	33.70	33.75	33.80	+1.95	8	1778
10:12:52	33.70	33.75	33.75	+1.90	3	1770
10:12:33	33.75	33.80	33.75	+1.90	1	1767
10:12:14	33.70	33.80	33.70	+1.85	4	1766
10:11:54	33.70	33.80	33.70	+1.85	1	1762
10:11:44	33.65	33.70	33.70	+1.85	5	1761
10:11:04	33.55	33.65	33.65	+1.80	1	1756
10:09:55	33.55	33.60	33.60	+1.75	3	1755
10:09:55	33.60	33.70	33.60	+1.75	2	1752
10:09:34	33.55	33.65	33.65	+1.80	2	1750
10:08:06	33.65	33.70	33.65	+1.80	1	1748
10:08:06	33.55	33.65	33.65	+1.80	2	1747
10:07:29	33.55	33.65	33.65	+1.80	1	1745
10:05:04	33.60	33.65	33.45	+1.60	1	1744
10:05:04	33.60	33.65	33.50	+1.65	5	1743
10:05:04	33.60	33.65	33.55	+1.70	2	1738
10:05:04	33.60	33.65	33.60	+1.75	5	1736
10:05:04	33.60	33.65	33.60	+1.75	7	1731
10:01:52	33.50	33.60	33.60	+1.75	3	1724
10:01:52	33.50	33.60	33.50	+1.65	1	1721
10:01:44	33.50	33.60	33.50	+1.65	1	1720
10:01:13	33.55	33.60	33.55	+1.70	3	1719
10:01:02	33.60	33.70	33.60	+1.75	3	1716
10:01:02	33.60	33.70	33.60	+1.75	7	1713
10:01:02	33.65	33.70	33.65	+1.80	8	1706
10:00:25	33.70	33.75	33.70	+1.85	1	1698
09:59:28	33.65	33.80	33.65	+1.80	1	1697
09:58:44	33.85	33.90	33.85	+2.00	1	1696
09:58:44	33.70	33.85	33.85	+2.00	3	1695
09:58:37	33.70	33.85	33.85	+2.00	3	1692
09:58:28	33.65	33.80	33.80	+1.95	5	1689
09:58:20	33.65	33.75	33.75	+1.90	2	1684
09:58:11	33.70	33.75	33.70	+1.85	1	1682
09:58:11	33.70	33.75	33.70	+1.85	2	1681
09:58:01	33.70	33.80	33.80	+1.95	2	1679
09:57:48	33.70	33.80	33.80	+1.95	1	1677
09:57:24	33.70	33.80	33.80	+1.95	1	1676
09:56:50	33.65	33.80	33.80	+1.95	1	1675
09:56:41	33.55	33.70	33.75	+1.90	1	1674
09:56:41	33.55	33.70	33.70	+1.85	2	1673
09:56:39	33.55	33.65	33.65	+1.80	5	1671
09:56:16	33.55	33.65	33.65	+1.80	2	1666
09:55:46	33.55	33.65	33.55	+1.70	1	1664
09:55:46	33.60	33.65	33.60	+1.75	5	1663
09:55:22	33.65	33.70	33.65	+1.80	1	1658
09:55:05	33.65	33.70	33.65	+1.80	2	1657
09:54:47	33.70	33.75	33.70	+1.85	3	1655
09:54:47	33.70	33.75	33.75	+1.90	1	1652
09:54:27	33.80	33.85	33.80	+1.95	2	1651
09:54:27	33.65	33.75	33.75	+1.90	1	1649
09:54:27	33.80	33.85	33.80	+1.95	1	1648
09:54:27	33.65	33.80	33.80	+1.95	1	1647
09:54:19	33.60	33.75	33.80	+1.95	4	1646
09:54:19	33.60	33.75	33.75	+1.90	1	1642
09:54:08	33.60	33.75	33.75	+1.90	5	1641
09:54:02	33.55	33.70	33.70	+1.85	1	1636
09:53:59	33.55	33.70	33.70	+1.85	2	1635
09:53:57	33.60	33.75	33.60	+1.75	3	1633
09:53:56	33.55	33.75	33.75	+1.90	1	1630
09:53:45	33.50	33.70	33.75	+1.90	1	1629
09:53:45	33.50	33.70	33.70	+1.85	1	1628
09:53:37	33.50	33.75	33.75	+1.90	1	1627
09:53:35	33.65	33.70	33.65	+1.80	1	1626
09:53:35	33.50	33.65	33.65	+1.80	3	1625
09:53:33	33.55	33.65	33.55	+1.70	2	1622
09:53:33	33.55	33.65	33.65	+1.80	1	1620
09:53:16	33.65	33.70	33.65	+1.80	1	1619
09:53:16	33.65	33.70	33.65	+1.80	1	1618
09:53:10	33.60	33.70	33.60	+1.75	2	1617
09:53:10	33.60	33.65	33.75	+1.90	2	1615
09:53:10	33.60	33.65	33.65	+1.80	3	1613
09:52:18	33.70	33.75	33.70	+1.85	9	1610
09:52:18	33.70	33.75	33.70	+1.85	2	1601
09:52:03	33.65	33.70	33.65	+1.80	1	1599
09:51:56	33.60	33.65	33.60	+1.75	1	1598
09:51:56	33.60	33.65	33.60	+1.75	1	1597
09:51:52	33.65	33.70	33.65	+1.80	1	1596
09:51:18	33.55	33.80	33.55	+1.70	1	1595
09:51:18	33.55	33.75	33.75	+1.90	1	1594
09:51:18	33.55	33.70	33.70	+1.85	1	1593
09:51:18	33.50	33.70	33.70	+1.85	3	1592
09:51:18	33.50	33.60	33.70	+1.85	9	1589
09:51:18	33.50	33.60	33.65	+1.80	7	1580
09:51:18	33.50	33.60	33.60	+1.75	1	1573
09:51:15	33.50	33.60	33.60	+1.75	1	1572
09:51:13	33.50	33.55	33.55	+1.70	2	1571
09:51:12	33.45	33.50	33.50	+1.65	16	1569
09:51:12	33.45	33.50	33.50	+1.65	2	1553
09:51:11	33.45	33.50	33.50	+1.65	2	1551
09:51:10	33.45	33.50	33.50	+1.65	1	1549
09:51:06	33.45	33.50	33.50	+1.65	1	1548
09:51:03	33.45	33.50	33.50	+1.65	3	1547
09:51:02	33.45	33.50	33.50	+1.65	1	1544
09:51:00	33.45	33.50	33.50	+1.65	1	1543
09:50:54	33.40	33.50	33.50	+1.65	1	1542
09:50:12	33.40	33.50	33.40	+1.55	1	1541
09:49:53	33.40	33.50	33.40	+1.55	2	1540
09:49:16	33.40	33.50	33.40	+1.55	1	1538
09:47:28	33.40	33.50	33.40	+1.55	2	1537
09:47:10	33.40	33.45	33.45	+1.60	1	1535
09:46:48	33.40	33.45	33.45	+1.60	1	1534
09:45:46	33.40	33.45	33.45	+1.60	1	1533
09:43:37	33.40	33.45	33.45	+1.60	1	1532
09:43:05	33.35	33.45	33.45	+1.60	2	1531
09:43:05	33.40	33.45	33.40	+1.55	1	1529
09:42:59	33.40	33.45	33.40	+1.55	2	1528
09:42:26	33.40	33.45	33.40	+1.55	1	1526
09:42:21	33.40	33.45	33.40	+1.55	1	1525
09:42:03	33.40	33.45	33.40	+1.55	1	1524
09:42:03	33.35	33.40	33.50	+1.65	1	1523
09:42:03	33.35	33.40	33.40	+1.55	1	1522
09:42:01	33.35	33.40	33.40	+1.55	1	1521
09:41:55	33.35	33.40	33.40	+1.55	1	1520
09:41:49	33.35	33.40	33.35	+1.50	1	1519
09:41:35	33.35	33.40	33.35	+1.50	1	1518
09:41:18	33.35	33.40	33.35	+1.50	1	1517
09:40:34	33.40	33.45	33.35	+1.50	2	1516
09:40:34	33.40	33.45	33.40	+1.55	1	1514
09:40:24	33.35	33.45	33.45	+1.60	2	1513
09:40:16	33.35	33.40	33.40	+1.55	1	1511
09:39:55	33.35	33.40	33.40	+1.55	2	1510
09:38:17	33.30	33.40	33.40	+1.55	1	1508
09:37:40	33.30	33.35	33.35	+1.50	1	1507
09:37:13	33.30	33.35	33.30	+1.45	1	1506
09:37:05	33.30	33.35	33.35	+1.50	1	1505
09:36:47	33.35	33.40	33.35	+1.50	2	1504
09:36:47	33.35	33.40	33.35	+1.50	8	1502
09:36:15	33.40	33.45	33.40	+1.55	1	1494
09:36:02	33.40	33.45	33.40	+1.55	6	1493
09:36:02	33.40	33.45	33.40	+1.55	1	1487
09:34:59	33.40	33.50	33.40	+1.55	4	1486
09:34:59	33.40	33.50	33.40	+1.55	1	1482
09:33:58	33.40	33.45	33.50	+1.65	1	1481
09:33:58	33.40	33.45	33.45	+1.60	1	1480
09:33:28	33.40	33.50	33.50	+1.65	2	1479
09:33:15	33.40	33.50	33.40	+1.55	1	1477
09:32:54	33.40	33.50	33.40	+1.55	1	1476
09:32:42	33.35	33.45	33.50	+1.65	5	1475
09:32:42	33.35	33.45	33.45	+1.60	5	1470
09:32:19	33.35	33.40	33.40	+1.55	1	1465
09:31:34	33.35	33.40	33.35	+1.50	1	1464
09:31:20	33.40	33.45	33.40	+1.55	1	1463
09:31:16	33.40	33.45	33.40	+1.55	1	1462
09:30:40	33.35	33.45	33.35	+1.50	1	1461
09:30:38	33.35	33.45	33.35	+1.50	2	1460
09:30:29	33.40	33.45	33.35	+1.50	3	1458
09:30:29	33.40	33.45	33.40	+1.55	2	1455
09:30:09	33.45	33.50	33.45	+1.60	1	1453
09:30:01	33.45	33.50	33.45	+1.60	3	1452
09:29:36	33.50	33.55	33.50	+1.65	1	1449
09:29:12	33.50	33.55	33.50	+1.65	2	1448
09:29:12	33.50	33.55	33.50	+1.65	1	1446
09:29:02	33.50	33.55	33.50	+1.65	1	1445
09:28:36	33.40	33.50	33.50	+1.65	1	1444
09:28:36	33.40	33.50	33.40	+1.55	1	1443
09:28:17	33.35	33.45	33.45	+1.60	1	1442
09:28:08	33.35	33.45	33.35	+1.50	1	1441
09:27:56	33.35	33.45	33.30	+1.45	3	1440
09:27:56	33.35	33.45	33.35	+1.50	7	1437
09:27:56	33.35	33.40	33.40	+1.55	1	1430
09:27:40	33.45	33.50	33.45	+1.60	3	1429
09:27:36	33.40	33.55	33.40	+1.55	14	1426
09:27:36	33.40	33.45	33.45	+1.60	1	1412
09:27:36	33.45	33.55	33.40	+1.55	8	1411
09:27:36	33.45	33.55	33.45	+1.60	2	1403
09:27:29	33.50	33.55	33.50	+1.65	1	1401
09:27:25	33.50	33.55	33.50	+1.65	1	1400
09:27:15	33.50	33.55	33.40	+1.55	3	1399
09:27:15	33.50	33.55	33.45	+1.60	4	1396
09:27:15	33.50	33.55	33.50	+1.65	3	1392
09:26:53	33.50	33.55	33.50	+1.65	2	1389
09:26:53	33.50	33.55	33.50	+1.65	3	1387
09:26:37	33.50	33.55	33.50	+1.65	1	1384
09:26:22	33.50	33.55	33.50	+1.65	1	1383
09:25:55	33.45	33.55	33.55	+1.70	1	1382
09:25:53	33.45	33.55	33.45	+1.60	2	1381
09:25:50	33.50	33.55	33.50	+1.65	1	1379
09:25:14	33.40	33.45	33.45	+1.60	1	1378
09:25:14	33.50	33.55	33.45	+1.60	4	1377
09:25:14	33.50	33.55	33.50	+1.65	2	1373
09:25:05	33.45	33.50	33.50	+1.65	6	1371
09:25:04	33.45	33.50	33.45	+1.60	1	1365
09:24:53	33.40	33.45	33.45	+1.60	3	1364
09:24:46	33.45	33.50	33.45	+1.60	3	1361
09:24:45	33.45	33.50	33.45	+1.60	2	1358
09:24:41	33.50	33.55	33.50	+1.65	2	1356
09:24:41	33.50	33.55	33.50	+1.65	7	1354
09:24:30	33.50	33.55	33.50	+1.65	10	1347
09:24:26	33.50	33.55	33.55	+1.70	1	1337
09:24:22	33.50	33.55	33.55	+1.70	1	1336
09:24:21	33.50	33.60	33.50	+1.65	4	1335
09:24:20	33.50	33.60	33.50	+1.65	5	1331
09:24:10	33.55	33.60	33.55	+1.70	16	1326
09:24:05	33.60	33.65	33.55	+1.70	2	1310
09:24:05	33.60	33.65	33.60	+1.75	5	1308
09:24:01	33.60	33.65	33.60	+1.75	2	1303
09:24:00	33.60	33.65	33.60	+1.75	2	1301
09:23:55	33.60	33.65	33.60	+1.75	1	1299
09:23:38	33.60	33.70	33.60	+1.75	2	1298
09:23:37	33.65	33.70	33.65	+1.80	2	1296
09:23:34	33.65	33.70	33.70	+1.85	1	1294
09:23:14	33.65	33.70	33.70	+1.85	2	1293
09:23:13	33.65	33.70	33.65	+1.80	2	1291
09:23:13	33.65	33.70	33.65	+1.80	1	1289
09:22:59	33.65	33.70	33.65	+1.80	1	1288
09:22:59	33.65	33.70	33.65	+1.80	2	1287
09:22:59	33.65	33.70	33.65	+1.80	2	1285
09:22:54	33.65	33.70	33.65	+1.80	2	1283
09:22:46	33.70	33.80	33.70	+1.85	4	1281
09:22:46	33.70	33.80	33.80	+1.95	3	1277
09:22:35	33.70	33.80	33.70	+1.85	2	1274
09:22:35	33.75	33.80	33.75	+1.90	9	1272
09:22:22	33.75	33.80	33.80	+1.95	1	1263
09:22:17	33.75	33.80	33.80	+1.95	1	1262
09:22:11	33.75	33.80	33.75	+1.90	2	1261
09:22:11	33.75	33.80	33.75	+1.90	1	1259
09:22:11	33.75	33.80	33.75	+1.90	2	1258
09:22:11	33.85	33.95	33.80	+1.95	6	1256
09:22:11	33.85	33.95	33.85	+2.00	2	1250
09:21:59	33.80	33.90	33.90	+2.05	1	1248
09:21:49	33.85	33.90	33.85	+2.00	1	1247
09:21:47	33.80	33.90	33.90	+2.05	1	1246
09:21:45	33.85	33.90	33.85	+2.00	1	1245
09:21:36	33.90	33.95	33.85	+2.00	1	1244
09:21:36	33.90	33.95	33.90	+2.05	1	1243
09:21:27	33.85	33.90	33.95	+2.10	1	1242
09:21:27	33.85	33.90	33.90	+2.05	2	1241
09:21:20	33.80	33.85	33.85	+2.00	2	1239
09:21:19	33.80	33.85	33.80	+1.95	1	1237
09:21:10	33.80	33.85	33.80	+1.95	1	1236
09:21:09	33.80	33.85	33.80	+1.95	1	1235
09:21:09	33.80	33.85	33.80	+1.95	1	1234
09:21:08	33.80	33.85	33.80	+1.95	1	1233
09:21:04	33.80	33.85	33.80	+1.95	1	1232
09:20:45	33.80	33.85	33.80	+1.95	1	1231
09:20:33	33.80	33.85	33.80	+1.95	1	1230
09:20:33	33.80	33.85	33.80	+1.95	1	1229
09:20:11	33.75	33.80	33.80	+1.95	1	1228
09:20:01	33.80	33.85	33.80	+1.95	1	1227
09:19:44	33.80	33.85	33.80	+1.95	1	1226
09:19:34	33.80	33.85	33.80	+1.95	1	1225
09:19:34	33.80	33.90	33.80	+1.95	9	1224
09:19:32	33.85	33.90	33.85	+2.00	4	1215
09:19:29	33.90	33.95	33.90	+2.05	3	1211
09:19:20	33.90	33.95	33.90	+2.05	1	1208
09:19:09	33.80	33.95	33.95	+2.10	1	1207
09:19:05	33.80	33.90	33.90	+2.05	3	1206
09:19:00	33.90	33.95	33.85	+2.00	4	1203
09:19:00	33.90	33.95	33.90	+2.05	13	1199
09:19:00	33.90	33.95	33.95	+2.10	1	1186
09:18:57	33.90	33.95	33.95	+2.10	1	1185
09:18:55	33.90	33.95	33.90	+2.05	2	1184
09:18:52	33.85	33.95	33.95	+2.10	1	1182
09:18:44	33.85	33.90	33.90	+2.05	1	1181
09:18:36	33.80	33.90	33.90	+2.05	1	1180
09:18:35	33.80	33.90	33.90	+2.05	1	1179
09:18:32	33.80	33.90	33.90	+2.05	2	1178
09:18:30	33.80	33.90	33.90	+2.05	1	1176
09:18:13	33.80	33.90	33.95	+2.10	3	1175
09:18:13	33.80	33.90	33.90	+2.05	1	1172
09:18:09	33.80	33.90	33.90	+2.05	2	1171
09:17:47	33.75	33.95	33.95	+2.10	2	1169
09:17:38	33.90	33.95	33.90	+2.05	1	1167
09:17:38	33.90	33.95	33.90	+2.05	1	1166
09:17:38	33.90	33.95	33.90	+2.05	3	1165
09:17:38	33.75	33.90	33.90	+2.05	5	1162
09:17:37	33.80	33.95	33.80	+1.95	9	1157
09:17:37	33.90	33.95	33.90	+2.05	1	1148
09:17:27	33.90	33.95	33.90	+2.05	1	1147
09:17:27	33.80	33.90	33.90	+2.05	2	1146
09:17:26	33.80	33.90	33.90	+2.05	1	1144
09:17:23	33.80	33.90	33.90	+2.05	1	1143
09:17:20	33.85	33.95	33.85	+2.00	1	1142
09:17:12	33.80	33.90	33.90	+2.05	2	1141
09:17:06	33.80	33.90	33.90	+2.05	2	1139
09:17:06	33.80	33.90	33.90	+2.05	1	1137
09:17:02	33.80	33.90	33.90	+2.05	1	1136
09:17:01	33.80	33.90	33.90	+2.05	1	1135
09:17:00	33.80	33.90	33.80	+1.95	1	1134
09:16:57	33.80	33.90	33.90	+2.05	3	1133
09:16:55	33.85	33.90	33.85	+2.00	1	1130
09:16:38	33.80	33.90	33.80	+1.95	1	1129
09:16:33	33.80	33.90	33.80	+1.95	1	1128
09:16:33	33.75	33.80	33.80	+1.95	1	1127
09:16:28	33.75	33.80	33.80	+1.95	10	1126
09:16:25	33.75	33.80	33.75	+1.90	1	1116
09:16:16	33.75	33.80	33.75	+1.90	2	1115
09:15:47	33.60	33.70	33.75	+1.90	5	1113
09:15:47	33.60	33.70	33.70	+1.85	5	1108
09:15:41	33.60	33.65	33.65	+1.80	1	1103
09:15:40	33.65	33.70	33.65	+1.80	7	1102
09:15:40	33.65	33.70	33.65	+1.80	1	1095
09:15:34	33.65	33.75	33.65	+1.80	2	1094
09:15:34	33.70	33.75	33.70	+1.85	11	1092
09:15:25	33.70	33.75	33.70	+1.85	1	1081
09:15:25	33.65	33.75	33.65	+1.80	1	1080
09:15:23	33.70	33.75	33.70	+1.85	4	1079
09:15:23	33.70	33.75	33.70	+1.85	2	1075
09:15:21	33.70	33.75	33.75	+1.90	1	1073
09:15:13	33.70	33.75	33.75	+1.90	2	1072
09:15:10	33.70	33.75	33.70	+1.85	1	1070
09:15:08	33.70	33.75	33.70	+1.85	1	1069
09:14:58	33.70	33.75	33.75	+1.90	1	1068
09:14:53	33.75	33.80	33.75	+1.90	4	1067
09:14:50	33.70	33.80	33.70	+1.85	1	1063
09:14:47	33.75	33.80	33.75	+1.90	1	1062
09:14:47	33.70	33.80	33.80	+1.95	2	1061
09:14:43	33.65	33.70	33.70	+1.85	1	1059
09:14:43	33.65	33.70	33.70	+1.85	1	1058
09:14:43	33.70	33.80	33.70	+1.85	1	1057
09:14:41	33.65	33.70	33.70	+1.85	1	1056
09:14:38	33.65	33.70	33.70	+1.85	1	1055
09:14:37	33.70	33.80	33.70	+1.85	3	1054
09:14:29	33.80	33.90	33.70	+1.85	1	1051
09:14:29	33.80	33.90	33.75	+1.90	6	1050
09:14:29	33.80	33.90	33.80	+1.95	3	1044
09:14:27	33.80	33.90	33.80	+1.95	1	1041
09:14:26	33.85	33.90	33.85	+2.00	3	1040
09:14:26	33.80	33.90	33.80	+1.95	1	1037
09:14:25	33.80	33.90	33.80	+1.95	1	1036
09:14:25	33.80	33.90	33.80	+1.95	1	1035
09:14:24	33.85	33.90	33.85	+2.00	2	1034
09:14:24	33.80	33.90	33.80	+1.95	1	1032
09:14:23	33.80	33.90	33.80	+1.95	1	1031
09:14:23	33.80	33.90	33.80	+1.95	1	1030
09:14:22	33.80	33.90	33.80	+1.95	1	1029
09:14:20	33.85	33.90	33.85	+2.00	1	1028
09:14:13	33.80	33.90	33.90	+2.05	3	1027
09:14:08	33.85	33.90	33.85	+2.00	1	1024
09:14:07	33.85	33.90	33.85	+2.00	2	1023
09:14:02	33.85	33.95	33.85	+2.00	2	1021
09:13:53	33.80	33.85	33.85	+2.00	1	1019
09:13:53	33.80	33.85	33.85	+2.00	1	1018
09:13:51	33.80	33.85	33.85	+2.00	3	1017
09:13:51	33.80	33.85	33.85	+2.00	2	1014
09:13:47	33.85	33.95	33.85	+2.00	1	1012
09:13:43	33.80	33.85	33.85	+2.00	1	1011
09:13:31	33.90	33.95	33.85	+2.00	9	1010
09:13:31	33.90	33.95	33.90	+2.05	1	1001
09:13:27	33.90	34.00	33.90	+2.05	1	1000
09:13:23	33.85	33.95	34.00	+2.15	3	999
09:13:23	33.85	33.95	33.95	+2.10	2	996
09:13:23	33.90	33.95	33.90	+2.05	2	994
09:13:19	33.90	34.00	33.90	+2.05	3	992
09:13:17	33.90	34.05	33.90	+2.05	1	989
09:13:17	34.00	34.05	34.00	+2.15	1	988
09:13:17	34.00	34.05	34.00	+2.15	4	987
09:13:16	34.00	34.05	34.00	+2.15	2	983
09:13:15	33.90	33.95	34.00	+2.15	1	981
09:13:15	33.90	33.95	33.95	+2.10	2	980
09:13:13	33.90	33.95	33.95	+2.10	2	978
09:13:11	33.90	33.95	33.90	+2.05	1	976
09:13:01	33.90	34.05	34.05	+2.20	1	975
09:12:59	34.00	34.10	34.00	+2.15	12	974
09:12:59	34.00	34.10	34.00	+2.15	10	962
09:12:57	34.05	34.10	34.05	+2.20	1	952
09:12:49	34.05	34.15	34.05	+2.20	5	951
09:12:46	34.05	34.10	34.10	+2.25	1	946
09:12:42	34.05	34.10	34.10	+2.25	1	945
09:12:36	34.05	34.15	34.15	+2.30	2	944
09:12:31	34.05	34.10	34.10	+2.25	1	942
09:12:24	34.00	34.15	34.15	+2.30	1	941
09:12:22	34.05	34.20	34.05	+2.20	7	940
09:12:20	34.15	34.20	34.15	+2.30	3	933
09:12:19	34.20	34.25	34.15	+2.30	4	930
09:12:19	34.20	34.25	34.20	+2.35	1	926
09:12:17	34.20	34.25	34.20	+2.35	1	925
09:12:15	34.20	34.25	34.20	+2.35	2	924
09:12:15	34.20	34.25	34.25	+2.40	1	922
09:12:10	34.25	34.40	34.25	+2.40	2	921
09:12:09	34.30	34.40	34.30	+2.45	1	919
09:12:08	34.25	34.40	34.25	+2.40	5	918
09:12:06	34.35	34.40	34.35	+2.50	2	913
09:12:06	34.35	34.40	34.35	+2.50	1	911
09:12:04	34.25	34.35	34.35	+2.50	3	910
09:12:04	34.30	34.35	34.30	+2.45	2	907
09:12:03	34.25	34.30	34.30	+2.45	3	905
09:12:01	34.30	34.35	34.30	+2.45	5	902
09:12:00	34.30	34.35	34.30	+2.45	1	897
09:12:00	34.30	34.35	34.35	+2.50	1	896
09:11:50	34.25	34.35	34.35	+2.50	1	895
09:11:49	34.25	34.35	34.35	+2.50	1	894
09:11:46	34.35	34.40	34.35	+2.50	1	893
09:11:38	34.25	34.35	34.45	+2.60	2	892
09:11:38	34.25	34.35	34.40	+2.55	4	890
09:11:38	34.25	34.35	34.35	+2.50	14	886
09:11:36	34.25	34.35	34.25	+2.40	3	872
09:11:34	34.25	34.35	34.35	+2.50	1	869
09:11:32	34.25	34.30	34.35	+2.50	1	868
09:11:32	34.25	34.30	34.30	+2.45	2	867
09:11:26	34.25	34.35	34.35	+2.50	1	865
09:11:23	34.25	34.35	34.25	+2.40	1	864
09:11:16	34.25	34.45	34.45	+2.60	1	863
09:11:11	34.25	34.45	34.45	+2.60	3	862
09:11:11	34.25	34.45	34.25	+2.40	2	859
09:11:11	34.40	34.45	34.40	+2.55	1	857
09:11:11	34.40	34.45	34.45	+2.60	1	856
09:11:11	35.00	--	34.45	+2.60	40	855
09:09:11	34.05	34.30	34.45	+2.60	5	815
09:09:11	34.05	34.30	34.40	+2.55	6	810
09:09:11	34.05	34.30	34.35	+2.50	1	804
09:09:11	34.05	34.30	34.30	+2.45	4	803
09:09:11	34.05	34.25	34.25	+2.40	4	799
09:09:10	34.10	34.25	34.10	+2.25	3	795
09:09:09	34.05	34.20	34.20	+2.35	10	792
09:09:09	34.05	34.15	34.20	+2.35	2	782
09:09:09	34.05	34.15	34.15	+2.30	18	780
09:09:03	34.00	34.10	34.10	+2.25	6	762
09:09:03	33.95	34.00	34.10	+2.25	6	756
09:09:03	33.95	34.00	34.05	+2.20	3	750
09:09:03	33.95	34.00	34.00	+2.15	1	747
09:09:02	33.95	34.00	34.00	+2.15	4	746
09:09:02	33.95	34.00	34.00	+2.15	1	742
09:09:01	33.90	34.00	33.90	+2.05	2	741
09:09:01	33.90	34.00	34.00	+2.15	1	739
09:08:57	33.90	34.00	34.00	+2.15	1	738
09:08:57	33.90	34.00	34.00	+2.15	2	737
09:08:57	33.90	34.00	34.00	+2.15	1	735
09:08:57	33.90	34.00	34.00	+2.15	1	734
09:08:55	33.90	34.00	34.00	+2.15	1	733
09:08:54	33.90	34.00	33.90	+2.05	1	732
09:08:54	33.90	34.00	33.90	+2.05	6	731
09:08:50	34.00	34.05	34.00	+2.15	1	725
09:08:49	34.00	34.05	34.05	+2.20	5	724
09:08:48	34.00	34.05	34.00	+2.15	2	719
09:08:48	34.00	34.05	34.00	+2.15	2	717
09:08:46	34.00	34.10	34.00	+2.15	1	715
09:08:45	33.95	34.00	34.10	+2.25	14	714
09:08:45	33.95	34.00	34.05	+2.20	5	700
09:08:45	33.95	34.00	34.00	+2.15	1	695
09:08:44	33.95	34.00	34.00	+2.15	2	694
09:08:43	33.95	34.00	34.00	+2.15	1	692
09:08:41	33.90	34.00	34.00	+2.15	1	691
09:08:40	33.90	34.00	33.90	+2.05	1	690
09:08:37	33.90	34.05	34.05	+2.20	1	689
09:08:37	33.90	34.05	34.10	+2.25	1	688
09:08:37	33.90	34.05	34.05	+2.20	3	687
09:08:37	33.90	34.05	33.90	+2.05	1	684
09:08:34	33.90	34.00	34.00	+2.15	1	683
09:08:34	33.90	34.00	34.00	+2.15	2	682
09:08:30	33.90	34.05	33.90	+2.05	1	680
09:08:28	34.00	34.05	34.00	+2.15	1	679
09:08:28	33.90	34.00	34.00	+2.15	5	678
09:08:28	33.80	33.85	33.90	+2.05	4	673
09:08:28	33.80	33.85	33.85	+2.00	2	669
09:08:26	33.80	33.95	33.80	+1.95	1	667
09:08:26	33.90	33.95	33.90	+2.05	1	666
09:08:26	33.85	33.95	33.85	+2.00	6	665
09:08:26	33.85	34.00	33.85	+2.00	2	659
09:08:23	33.90	34.05	33.90	+2.05	3	657
09:08:23	34.00	34.05	34.00	+2.15	1	654
09:08:21	34.00	34.05	34.00	+2.15	1	653
09:08:21	33.90	34.05	33.90	+2.05	2	652
09:08:21	33.90	34.05	33.90	+2.05	5	650
09:08:21	34.00	34.05	34.00	+2.15	7	645
09:08:18	34.05	34.10	34.05	+2.20	1	638
09:08:17	34.00	34.15	34.00	+2.15	2	637
09:08:17	34.00	34.15	34.00	+2.15	5	635
09:08:17	34.10	34.15	34.10	+2.25	1	630
09:08:17	34.00	34.10	34.10	+2.25	3	629
09:08:16	34.00	34.10	34.00	+2.15	2	626
09:08:16	34.05	34.10	34.05	+2.20	1	624
09:08:16	34.10	34.15	34.10	+2.25	11	623
09:08:16	34.10	34.15	34.10	+2.25	2	612
09:08:16	34.10	34.15	34.10	+2.25	1	610
09:08:16	34.05	34.10	34.10	+2.25	1	609
09:08:15	34.05	34.10	34.05	+2.20	1	608
09:08:15	34.05	34.10	34.05	+2.20	1	607
09:08:15	34.00	34.10	34.10	+2.25	1	606
09:08:13	34.10	34.15	34.10	+2.25	1	605
09:08:12	34.00	34.15	34.15	+2.30	2	604
09:08:11	34.10	34.15	34.10	+2.25	6	602
09:08:11	34.10	34.15	34.10	+2.25	1	596
09:08:10	34.10	34.15	34.10	+2.25	5	595
09:08:08	34.10	34.15	34.10	+2.25	2	590
09:08:06	34.10	34.20	34.10	+2.25	1	588
09:08:06	34.10	34.20	34.10	+2.25	1	587
09:08:06	34.10	34.15	34.15	+2.30	1	586
09:08:06	34.10	34.20	34.10	+2.25	1	585
09:08:05	34.10	34.20	34.10	+2.25	1	584
09:08:03	34.00	34.10	34.10	+2.25	2	583
09:08:03	34.00	34.10	34.10	+2.25	1	581
09:08:02	34.00	34.10	34.10	+2.25	1	580
09:08:01	34.00	34.10	34.10	+2.25	1	579
09:08:00	34.05	34.10	34.00	+2.15	1	578
09:08:00	34.05	34.10	34.05	+2.20	1	577
09:08:00	34.00	34.05	34.05	+2.20	3	576
09:08:00	34.05	34.20	34.05	+2.20	1	573
09:07:59	34.00	34.20	34.20	+2.35	1	572
09:07:58	34.00	34.05	34.20	+2.35	1	571
09:07:58	34.00	34.05	34.15	+2.30	3	570
09:07:58	34.00	34.05	34.10	+2.25	1	567
09:07:58	34.00	34.05	34.05	+2.20	1	566
09:07:58	34.00	34.10	34.10	+2.25	1	565
09:07:52	34.00	34.15	34.00	+2.15	1	564
09:07:52	34.00	34.15	34.00	+2.15	1	563
09:07:51	34.00	34.15	34.15	+2.30	1	562
09:07:51	34.00	34.15	34.00	+2.15	1	561
09:07:51	34.00	34.10	34.10	+2.25	1	560
09:07:49	34.00	34.05	34.05	+2.20	1	559
09:07:48	34.00	34.15	34.00	+2.15	1	558
09:07:48	34.00	34.15	34.15	+2.30	1	557
09:07:47	34.00	34.10	34.10	+2.25	1	556
09:07:45	34.00	34.10	34.00	+2.15	1	555
09:07:45	34.00	34.10	34.10	+2.25	2	554
09:07:45	34.05	34.10	34.05	+2.20	1	552
09:07:44	33.95	34.05	34.05	+2.20	1	551
09:07:42	33.95	34.00	34.00	+2.15	3	550
09:07:42	34.00	34.10	34.00	+2.15	1	547
09:07:41	34.00	34.05	34.05	+2.20	1	546
09:07:39	33.85	34.05	34.05	+2.20	5	545
09:07:39	34.00	34.05	34.00	+2.15	1	540
09:07:37	33.85	34.00	34.00	+2.15	5	539
09:07:34	33.90	34.00	33.90	+2.05	1	534
09:07:34	33.90	34.00	34.00	+2.15	1	533
09:07:34	33.90	34.00	34.00	+2.15	1	532
09:07:33	33.90	34.00	33.90	+2.05	1	531
09:07:31	33.90	34.00	34.00	+2.15	1	530
09:07:31	33.90	34.00	34.00	+2.15	2	529
09:07:30	33.90	34.00	34.00	+2.15	1	527
09:07:29	33.80	33.85	33.85	+2.00	11	526
09:07:29	33.85	34.00	33.85	+2.00	1	515
09:07:28	33.85	34.00	34.00	+2.15	1	514
09:07:25	33.85	34.00	33.85	+2.00	1	513
09:07:25	33.80	33.95	33.95	+2.10	1	512
09:07:24	33.75	33.95	33.95	+2.10	1	511
09:07:24	33.75	33.80	33.80	+1.95	1	510
09:07:24	33.85	33.95	33.75	+1.90	2	509
09:07:24	33.85	33.95	33.80	+1.95	2	507
09:07:24	33.85	33.95	33.85	+2.00	1	505
09:07:23	33.85	33.90	33.90	+2.05	1	504
09:07:23	33.80	33.85	33.90	+2.05	5	503
09:07:23	33.80	33.85	33.85	+2.00	5	498
09:07:22	33.75	33.80	33.80	+1.95	1	493
09:07:22	33.75	33.80	33.80	+1.95	1	492
09:07:21	33.80	33.85	33.80	+1.95	1	491
09:07:20	33.75	33.85	33.75	+1.90	1	490
09:07:19	33.75	33.80	33.80	+1.95	3	489
09:07:19	33.75	33.80	33.80	+1.95	5	486
09:07:19	33.75	33.80	33.80	+1.95	1	481
09:07:18	33.80	33.85	33.80	+1.95	1	480
09:07:17	33.75	33.80	33.80	+1.95	1	479
09:07:17	33.75	33.80	33.80	+1.95	1	478
09:07:16	33.75	33.80	33.80	+1.95	1	477
09:07:16	33.75	33.80	33.85	+2.00	2	476
09:07:16	33.75	33.80	33.80	+1.95	1	474
09:07:15	33.75	33.80	33.75	+1.90	10	473
09:07:15	33.75	33.80	33.80	+1.95	1	463
09:07:14	33.75	33.80	33.80	+1.95	1	462
09:07:13	33.80	33.85	33.80	+1.95	1	461
09:07:12	33.75	33.80	33.80	+1.95	3	460
09:07:11	33.75	33.80	33.80	+1.95	1	457
09:07:11	33.75	33.80	33.75	+1.90	1	456
09:07:09	33.75	33.80	33.80	+1.95	1	455
09:07:07	33.75	33.80	33.80	+1.95	3	454
09:07:06	33.70	33.75	33.75	+1.90	2	451
09:07:06	33.70	33.75	33.75	+1.90	1	449
09:07:06	33.70	33.75	33.75	+1.90	5	448
09:07:05	33.70	33.75	33.75	+1.90	1	443
09:07:04	33.75	33.85	33.75	+1.90	1	442
09:07:03	33.75	33.80	33.80	+1.95	1	441
09:07:01	33.70	33.80	33.80	+1.95	1	440
09:07:00	33.70	33.80	33.80	+1.95	1	439
09:06:58	33.70	33.85	33.85	+2.00	1	438
09:06:58	33.80	33.85	33.80	+1.95	1	437
09:06:56	33.80	33.95	33.95	+2.10	1	436
09:06:54	33.85	34.10	33.85	+2.00	3	435
09:06:54	33.80	33.95	34.00	+2.15	1	432
09:06:54	33.80	33.95	33.95	+2.10	1	431
09:06:53	33.80	34.00	34.00	+2.15	5	430
09:06:52	33.80	34.00	34.00	+2.15	2	425
09:06:51	33.80	34.00	34.00	+2.15	1	423
09:06:51	33.80	33.90	33.90	+2.05	1	422
09:06:51	33.80	34.00	34.00	+2.15	2	421
09:06:51	33.80	34.00	34.00	+2.15	1	419
09:06:51	33.80	33.85	33.85	+2.00	1	418
09:06:50	33.80	34.00	34.00	+2.15	1	417
09:06:50	33.80	33.95	33.95	+2.10	1	416
09:06:50	33.80	33.95	33.95	+2.10	1	415
09:06:49	33.75	33.90	33.90	+2.05	5	414
09:06:46	33.75	33.90	33.90	+2.05	1	409
09:06:45	33.70	33.85	33.85	+2.00	1	408
09:06:45	33.60	33.80	33.80	+1.95	2	407
09:06:44	33.55	33.80	33.55	+1.70	1	405
09:06:44	33.55	33.75	33.80	+1.95	1	404
09:06:44	33.55	33.75	33.75	+1.90	11	403
09:06:44	33.50	33.65	33.75	+1.90	2	392
09:06:44	33.50	33.65	33.65	+1.80	2	390
09:06:44	33.50	33.60	33.60	+1.75	1	388
09:06:44	33.50	33.60	33.60	+1.75	1	387
09:06:43	33.45	33.55	33.60	+1.75	1	386
09:06:43	33.45	33.55	33.55	+1.70	1	385
09:06:42	33.45	33.50	33.50	+1.65	1	384
09:06:39	33.45	33.50	33.50	+1.65	1	383
09:06:39	33.45	33.50	33.50	+1.65	2	382
09:06:38	33.35	33.50	33.50	+1.65	5	380
09:06:37	33.35	33.40	33.40	+1.55	2	375
09:06:36	33.35	33.40	33.40	+1.55	1	373
09:06:35	33.30	33.40	33.50	+1.65	6	372
09:06:35	33.30	33.40	33.45	+1.60	3	366
09:06:35	33.30	33.40	33.40	+1.55	1	363
09:06:35	33.30	33.35	33.35	+1.50	1	362
09:06:35	33.30	33.40	33.30	+1.45	1	361
09:06:33	33.30	33.40	33.40	+1.55	1	360
09:06:32	33.30	33.35	33.35	+1.50	1	359
09:06:30	33.30	33.40	33.40	+1.55	1	358
09:06:29	33.35	33.40	33.35	+1.50	5	357
09:06:29	33.35	33.45	33.35	+1.50	9	352
09:06:28	33.35	33.45	33.35	+1.50	1	343
09:06:25	33.35	33.45	33.35	+1.50	1	342
09:06:22	33.35	33.45	33.35	+1.50	1	341
09:06:20	33.35	33.50	33.50	+1.65	2	340
09:06:20	33.40	33.50	33.40	+1.55	1	338
09:06:20	33.35	33.40	33.50	+1.65	2	337
09:06:20	33.35	33.40	33.45	+1.60	5	335
09:06:20	33.35	33.40	33.40	+1.55	3	330
09:06:17	33.35	33.40	33.35	+1.50	3	327
09:06:14	33.35	33.40	33.35	+1.50	1	324
09:06:13	33.30	33.35	33.35	+1.50	1	323
09:06:12	33.35	33.40	33.35	+1.50	3	322
09:06:06	33.30	33.35	33.35	+1.50	6	319
09:06:06	33.30	33.35	33.35	+1.50	10	313
09:06:04	33.25	33.30	33.30	+1.45	1	303
09:06:02	33.25	33.35	33.35	+1.50	2	302
09:06:00	33.25	33.30	33.30	+1.45	1	300
09:05:58	33.25	33.30	33.25	+1.40	1	299
09:05:58	33.25	33.30	33.25	+1.40	1	298
09:05:57	33.30	33.35	33.30	+1.45	3	297
09:05:57	33.30	33.35	33.30	+1.45	49	294
09:03:57	33.20	33.35	33.35	+1.50	6	245
09:03:55	33.20	33.35	33.20	+1.35	1	239
09:03:53	33.15	33.20	33.20	+1.35	2	238
09:03:52	33.10	33.35	33.35	+1.50	1	236
09:03:51	33.10	33.30	33.30	+1.45	3	235
09:03:51	33.10	33.30	33.30	+1.45	1	232
09:03:51	33.10	33.25	33.25	+1.40	1	231
09:03:51	33.10	33.25	33.25	+1.40	5	230
09:03:49	33.10	33.15	33.15	+1.30	1	225
09:03:47	33.05	33.25	33.05	+1.20	1	224
09:03:45	33.05	33.20	33.20	+1.35	1	223
09:03:45	33.05	33.15	33.20	+1.35	3	222
09:03:45	33.05	33.15	33.15	+1.30	2	219
09:03:43	33.00	33.15	33.15	+1.30	1	217
09:03:43	33.05	33.15	33.05	+1.20	1	216
09:03:43	33.00	33.15	33.15	+1.30	1	215
09:03:41	33.05	33.15	33.05	+1.20	1	214
09:03:37	33.05	33.15	33.05	+1.20	1	213
09:03:37	33.05	33.10	33.10	+1.25	7	212
09:03:36	33.00	33.05	33.05	+1.20	1	205
09:03:36	33.00	33.05	33.05	+1.20	3	204
09:03:36	32.95	33.05	32.95	+1.10	1	201
09:03:30	32.95	33.05	32.95	+1.10	2	200
09:03:29	32.95	33.00	33.00	+1.15	3	198
09:03:29	32.95	33.00	33.00	+1.15	10	195
09:03:19	32.90	33.00	33.00	+1.15	2	185
09:03:19	32.90	33.00	33.00	+1.15	1	183
09:03:18	32.90	33.00	33.00	+1.15	1	182
09:03:18	32.90	32.95	32.95	+1.10	1	181
09:03:16	32.90	33.00	33.00	+1.15	1	180
09:03:13	32.95	33.00	32.95	+1.10	1	179
09:03:07	32.90	33.05	33.05	+1.20	1	178
09:03:05	33.00	33.05	33.00	+1.15	1	177
09:02:57	33.00	33.05	33.00	+1.15	2	176
09:02:42	33.00	33.10	33.00	+1.15	8	174
09:02:39	33.00	33.10	33.00	+1.15	1	166
09:02:36	32.90	33.00	33.05	+1.20	1	165
09:02:36	32.90	33.00	33.00	+1.15	1	164
09:02:34	33.00	33.05	33.00	+1.15	4	163
09:02:32	33.00	33.10	33.00	+1.15	1	159
09:02:23	33.00	33.10	33.00	+1.15	1	158
09:02:15	33.00	33.20	33.00	+1.15	1	157
09:02:14	33.00	33.10	33.10	+1.25	1	156
09:02:09	33.10	33.30	33.10	+1.25	2	155
09:02:08	33.10	33.30	33.10	+1.25	1	153
09:02:08	33.10	33.15	33.30	+1.45	1	152
09:02:08	33.10	33.15	33.15	+1.30	1	151
09:02:04	32.90	33.10	33.10	+1.25	3	150
09:01:55	32.85	33.10	33.10	+1.25	4	147
09:01:55	32.85	33.05	33.05	+1.20	1	143
09:01:55	33.00	33.05	33.00	+1.15	1	142
09:01:54	32.90	33.00	33.00	+1.15	1	141
09:01:48	33.00	33.10	33.00	+1.15	1	140
09:01:47	32.90	33.00	33.00	+1.15	4	139
09:01:43	32.90	33.00	32.90	+1.05	1	135
09:01:43	32.90	32.95	32.95	+1.10	1	134
09:01:43	32.90	32.95	32.95	+1.10	1	133
09:01:37	32.70	32.90	32.90	+1.05	5	132
09:01:34	32.60	32.90	32.90	+1.05	1	127
09:01:23	32.65	32.90	32.90	+1.05	1	126
09:01:22	32.60	32.90	32.90	+1.05	2	125
09:01:21	32.55	32.80	32.90	+1.05	2	123
09:01:21	32.55	32.80	32.85	+1.00	1	121
09:01:21	32.55	32.80	32.80	+0.95	7	120
09:01:12	32.55	32.65	32.65	+0.80	1	113
09:01:09	32.50	32.75	32.75	+0.90	2	112
09:01:09	32.40	32.70	32.70	+0.85	7	110
09:01:09	32.40	32.70	32.70	+0.85	1	103
09:01:05	32.35	32.65	32.65	+0.80	1	102
09:01:05	32.35	32.60	32.60	+0.75	4	101
09:01:05	32.30	32.55	32.55	+0.70	7	97
09:01:01	32.25	32.50	32.50	+0.65	4	90
09:01:01	32.25	32.45	32.45	+0.60	1	86
09:00:58	32.25	32.45	32.45	+0.60	1	85
09:00:58	32.25	32.45	32.45	+0.60	2	84
09:00:36	32.25	32.45	32.45	+0.60	26	82
09:00:36	32.20	32.35	32.45	+0.60	27	56
09:00:36	32.20	32.35	32.40	+0.55	9	29
09:00:36	32.20	32.35	32.35	+0.50	2	20
09:00:31	32.35	32.40	32.35	+0.50	1	18
09:00:25	32.15	32.35	32.35	+0.50	2	17
09:00:18	32.15	32.35	32.35	+0.50	2	15
09:00:12	32.15	32.30	32.35	+0.50	2	13
09:00:12	32.15	32.30	32.30	+0.45	4	11
09:00:07	32.30	32.35	32.30	+0.45	1	7
09:00:07	--	--	32.30	+0.45	6	6

　

【台股盤中】漲數收斂為22256點...

Taiwan+1效應學者：台灣半導體...

我的自選股

即時重大訊息

‧台美傳合作無人機漢翔：成立聯...
‧小鋼胚未再破底豐興本週廢鋼報...
‧行政院核定前金管會主委黃天牧...

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。