最新潤泰材砸17.9億入股台泥加盟廠德欣先進最高持股4成熱門今彩539第113227期頭獎槓龜

更新報價

明　泰 (3380) 通信網路業上市友達集團

35.15 ▼-0.25 -0.71% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	3,960	35.10	40	35.15	13	35.80	36.30	34.95	35.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	35.10	35.15	35.15	-0.25	2	3960
13:30:00	35.10	35.15	35.15	-0.25	139	3958
13:24:30	34.95	35.00	35.00	-0.40	1	3819
13:23:40	34.95	35.00	35.00	-0.40	1	3818
13:23:38	34.95	35.00	35.00	-0.40	1	3817
13:23:34	34.95	35.00	35.00	-0.40	1	3816
13:23:25	34.95	35.00	35.00	-0.40	1	3815
13:23:23	34.95	35.00	35.00	-0.40	5	3814
13:22:55	34.95	35.00	35.00	-0.40	1	3809
13:22:37	34.95	35.00	34.95	-0.45	1	3808
13:21:46	34.95	35.00	35.00	-0.40	1	3807
13:21:44	34.95	35.00	34.95	-0.45	1	3806
13:21:29	34.95	35.00	34.95	-0.45	1	3805
13:21:19	34.95	35.05	34.95	-0.45	1	3804
13:21:00	34.95	35.00	35.00	-0.40	3	3803
13:20:59	34.95	35.00	34.95	-0.45	4	3800
13:20:50	34.95	35.00	35.00	-0.40	1	3796
13:20:44	34.95	35.00	35.00	-0.40	2	3795
13:20:34	35.00	35.10	35.00	-0.40	6	3793
13:20:34	35.00	35.10	35.00	-0.40	2	3787
13:20:34	35.00	35.10	35.00	-0.40	60	3785
13:20:30	35.05	35.10	35.05	-0.35	2	3725
13:20:24	35.05	35.10	35.05	-0.35	1	3723
13:20:06	35.05	35.10	35.05	-0.35	1	3722
13:19:43	35.05	35.10	35.05	-0.35	3	3721
13:19:29	35.05	35.10	35.05	-0.35	1	3718
13:19:27	35.00	35.10	35.00	-0.40	2	3717
13:19:20	35.00	35.10	35.00	-0.40	5	3715
13:18:33	35.00	35.10	35.00	-0.40	1	3710
13:18:16	35.00	35.10	35.00	-0.40	1	3709
13:18:15	35.00	35.05	35.05	-0.35	2	3708
13:18:13	35.00	35.05	35.05	-0.35	2	3706
13:17:47	35.00	35.05	35.00	-0.40	3	3704
13:17:32	35.00	35.05	35.05	-0.35	1	3701
13:17:14	35.00	35.05	35.05	-0.35	2	3700
13:17:04	35.00	35.05	35.05	-0.35	1	3698
13:16:43	35.00	35.05	35.05	-0.35	6	3697
13:16:37	35.00	35.05	35.05	-0.35	1	3691
13:16:31	35.00	35.05	35.00	-0.40	1	3690
13:16:25	35.00	35.05	35.00	-0.40	1	3689
13:15:20	35.00	35.05	35.00	-0.40	3	3688
13:15:04	35.00	35.05	35.00	-0.40	1	3685
13:14:41	35.00	35.05	35.05	-0.35	2	3684
13:14:36	35.00	35.05	35.05	-0.35	4	3682
13:14:24	35.05	35.10	35.05	-0.35	1	3678
13:13:48	35.00	35.05	35.05	-0.35	2	3677
13:13:48	35.05	35.10	35.05	-0.35	3	3675
13:13:46	35.05	35.10	35.05	-0.35	2	3672
13:13:37	35.05	35.10	35.05	-0.35	3	3670
13:13:34	35.05	35.10	35.05	-0.35	1	3667
13:13:06	35.05	35.10	35.05	-0.35	1	3666
13:12:55	35.05	35.10	35.05	-0.35	1	3665
13:12:36	35.05	35.10	35.05	-0.35	2	3664
13:12:35	35.05	35.10	35.05	-0.35	1	3662
13:11:18	35.00	35.05	35.05	-0.35	1	3661
13:10:47	35.00	35.05	35.05	-0.35	2	3660
13:10:37	35.00	35.10	35.00	-0.40	1	3658
13:10:37	35.05	35.10	35.05	-0.35	13	3657
13:10:34	35.05	35.10	35.05	-0.35	1	3644
13:10:26	35.05	35.10	35.05	-0.35	1	3643
13:10:14	35.05	35.10	35.05	-0.35	7	3642
13:10:09	35.05	35.10	35.05	-0.35	3	3635
13:09:21	35.05	35.10	35.10	-0.30	1	3632
13:08:27	35.05	35.10	35.05	-0.35	1	3631
13:08:25	35.05	35.10	35.05	-0.35	1	3630
13:08:22	35.05	35.10	35.05	-0.35	1	3629
13:07:55	35.05	35.10	35.05	-0.35	1	3628
13:07:46	35.05	35.10	35.05	-0.35	4	3627
13:06:59	35.05	35.10	35.05	-0.35	1	3623
13:06:40	35.05	35.10	35.05	-0.35	2	3622
13:06:30	35.05	35.10	35.05	-0.35	1	3620
13:06:22	35.05	35.10	35.05	-0.35	3	3619
13:06:16	35.05	35.10	35.05	-0.35	2	3616
13:06:16	35.05	35.10	35.05	-0.35	8	3614
13:05:06	35.05	35.10	35.05	-0.35	1	3606
13:04:04	35.05	35.10	35.05	-0.35	1	3605
13:03:46	35.05	35.10	35.05	-0.35	1	3604
13:02:29	35.05	35.10	35.10	-0.30	2	3603
13:02:23	35.05	35.10	35.10	-0.30	1	3601
13:01:54	35.05	35.10	35.10	-0.30	1	3600
13:01:40	35.05	35.10	35.10	-0.30	4	3599
13:00:10	35.05	35.10	35.10	-0.30	1	3595
12:59:28	35.05	35.10	35.10	-0.30	1	3594
12:59:23	35.10	35.15	35.10	-0.30	2	3593
12:59:21	35.05	35.10	35.10	-0.30	3	3591
12:58:59	35.10	35.15	35.10	-0.30	11	3588
12:58:58	35.10	35.15	35.10	-0.30	1	3577
12:58:55	35.10	35.15	35.10	-0.30	1	3576
12:58:04	35.10	35.15	35.10	-0.30	2	3575
12:54:05	35.10	35.15	35.10	-0.30	1	3573
12:53:57	35.10	35.15	35.10	-0.30	1	3572
12:53:51	35.10	35.15	35.10	-0.30	1	3571
12:52:01	35.05	35.10	35.10	-0.30	1	3570
12:51:21	35.05	35.10	35.05	-0.35	1	3569
12:51:05	35.10	35.15	35.10	-0.30	1	3568
12:50:12	35.10	35.15	35.10	-0.30	4	3567
12:49:09	35.10	35.15	35.10	-0.30	1	3563
12:49:00	35.10	35.15	35.15	-0.25	1	3562
12:47:58	35.15	35.20	35.15	-0.25	5	3561
12:47:41	35.15	35.20	35.20	-0.20	2	3556
12:47:05	35.10	35.15	35.15	-0.25	3	3554
12:46:30	35.10	35.15	35.15	-0.25	1	3551
12:46:10	35.10	35.15	35.15	-0.25	1	3550
12:45:18	35.05	35.10	35.10	-0.30	1	3549
12:45:07	35.05	35.10	35.10	-0.30	1	3548
12:45:03	35.05	35.10	35.10	-0.30	1	3547
12:44:41	35.05	35.10	35.05	-0.35	1	3546
12:44:02	35.05	35.10	35.10	-0.30	1	3545
12:43:47	35.10	35.15	35.10	-0.30	8	3544
12:42:41	35.10	35.15	35.15	-0.25	2	3536
12:41:56	35.10	35.15	35.10	-0.30	1	3534
12:41:46	35.10	35.15	35.10	-0.30	1	3533
12:41:07	35.10	35.15	35.10	-0.30	1	3532
12:40:57	35.10	35.15	35.10	-0.30	1	3531
12:38:42	35.10	35.15	35.10	-0.30	1	3530
12:37:25	35.10	35.15	35.10	-0.30	1	3529
12:36:47	35.05	35.15	35.05	-0.35	1	3528
12:35:48	35.10	35.15	35.05	-0.35	9	3527
12:35:48	35.10	35.15	35.10	-0.30	21	3518
12:35:24	35.10	35.15	35.10	-0.30	1	3497
12:35:23	35.10	35.15	35.15	-0.25	2	3496
12:35:17	35.10	35.15	35.15	-0.25	1	3494
12:34:33	35.15	35.20	35.15	-0.25	1	3493
12:34:10	35.10	35.20	35.10	-0.30	2	3492
12:33:13	35.10	35.20	35.10	-0.30	4	3490
12:33:12	35.10	35.20	35.10	-0.30	2	3486
12:31:54	35.10	35.20	35.10	-0.30	1	3484
12:31:23	35.15	35.20	35.15	-0.25	1	3483
12:31:06	35.15	35.20	35.20	-0.20	1	3482
12:31:06	35.15	35.20	35.20	-0.20	1	3481
12:29:26	35.15	35.20	35.10	-0.30	1	3480
12:29:26	35.15	35.20	35.15	-0.25	4	3479
12:29:21	35.15	35.20	35.15	-0.25	1	3475
12:28:44	35.15	35.20	35.15	-0.25	1	3474
12:27:56	35.15	35.20	35.20	-0.20	1	3473
12:24:01	35.15	35.20	35.20	-0.20	2	3472
12:22:55	35.15	35.25	35.25	-0.15	1	3470
12:22:43	35.20	35.25	35.20	-0.20	1	3469
12:22:11	35.15	35.20	35.20	-0.20	1	3468
12:21:54	35.15	35.20	35.20	-0.20	1	3467
12:21:50	35.15	35.20	35.20	-0.20	1	3466
12:21:05	35.15	35.20	35.20	-0.20	1	3465
12:21:00	35.15	35.20	35.20	-0.20	1	3464
12:20:39	35.15	35.20	35.15	-0.25	10	3463
12:19:09	35.15	35.20	35.15	-0.25	1	3453
12:18:46	35.15	35.20	35.15	-0.25	1	3452
12:18:17	35.15	35.20	35.15	-0.25	1	3451
12:18:01	35.15	35.20	35.15	-0.25	8	3450
12:16:16	35.15	35.20	35.15	-0.25	1	3442
12:15:46	35.20	35.25	35.20	-0.20	5	3441
12:13:24	35.20	35.25	35.20	-0.20	2	3436
12:11:57	35.20	35.25	35.20	-0.20	1	3434
12:09:52	35.20	35.25	35.20	-0.20	1	3433
12:09:27	35.20	35.25	35.20	-0.20	1	3432
12:08:56	35.20	35.25	35.20	-0.20	3	3431
12:08:51	35.20	35.25	35.20	-0.20	1	3428
12:08:50	35.20	35.25	35.20	-0.20	1	3427
12:08:50	35.15	35.20	35.20	-0.20	9	3426
12:08:09	35.15	35.20	35.20	-0.20	3	3417
12:06:25	35.15	35.20	35.20	-0.20	8	3414
12:06:19	35.15	35.20	35.20	-0.20	1	3406
12:05:30	35.15	35.20	35.20	-0.20	1	3405
12:04:19	35.15	35.20	35.15	-0.25	2	3404
12:04:18	35.15	35.20	35.15	-0.25	1	3402
12:03:55	35.15	35.20	35.15	-0.25	1	3401
12:03:39	35.15	35.20	35.15	-0.25	2	3400
12:03:29	35.15	35.20	35.20	-0.20	1	3398
12:03:15	35.15	35.20	35.15	-0.25	1	3397
12:02:46	35.15	35.20	35.15	-0.25	2	3396
12:02:20	35.15	35.20	35.15	-0.25	1	3394
12:01:13	35.15	35.20	35.15	-0.25	1	3393
11:58:41	35.20	35.25	35.20	-0.20	6	3392
11:57:08	35.20	35.25	35.20	-0.20	1	3386
11:56:47	35.20	35.25	35.25	-0.15	1	3385
11:56:17	35.20	35.25	35.20	-0.20	1	3384
11:55:13	35.20	35.25	35.20	-0.20	7	3383
11:55:05	35.20	35.25	35.20	-0.20	2	3376
11:54:39	35.20	35.25	35.20	-0.20	1	3374
11:54:31	35.20	35.25	35.20	-0.20	1	3373
11:53:24	35.20	35.25	35.20	-0.20	1	3372
11:51:20	35.20	35.30	35.20	-0.20	1	3371
11:51:20	35.20	35.30	35.20	-0.20	2	3370
11:49:47	35.20	35.30	35.20	-0.20	1	3368
11:49:04	35.20	35.30	35.20	-0.20	2	3367
11:48:49	35.20	35.30	35.20	-0.20	1	3365
11:47:53	35.25	35.30	35.25	-0.15	3	3364
11:47:09	35.25	35.30	35.25	-0.15	2	3361
11:41:38	35.25	35.30	35.25	-0.15	1	3359
11:38:15	35.20	35.30	35.20	-0.20	4	3358
11:38:07	35.20	35.30	35.20	-0.20	1	3354
11:37:47	35.20	35.25	35.25	-0.15	1	3353
11:37:43	35.20	35.25	35.25	-0.15	1	3352
11:37:41	35.20	35.25	35.25	-0.15	1	3351
11:37:34	35.20	35.25	35.25	-0.15	1	3350
11:37:29	35.20	35.25	35.20	-0.20	1	3349
11:35:20	35.20	35.25	35.25	-0.15	5	3348
11:34:20	35.20	35.25	35.20	-0.20	3	3343
11:32:34	35.25	35.30	35.25	-0.15	2	3340
11:31:49	35.20	35.30	35.20	-0.20	5	3338
11:31:20	35.20	35.30	35.20	-0.20	2	3333
11:29:40	35.25	35.30	35.20	-0.20	1	3331
11:29:40	35.25	35.30	35.25	-0.15	1	3330
11:27:14	35.20	35.30	35.20	-0.20	1	3329
11:26:34	35.20	35.25	35.25	-0.15	5	3328
11:25:39	35.20	35.25	35.25	-0.15	1	3323
11:23:21	35.15	35.20	35.20	-0.20	2	3322
11:23:20	35.20	35.25	35.20	-0.20	8	3320
11:22:47	35.15	35.20	35.20	-0.20	1	3312
11:21:35	35.20	35.25	35.20	-0.20	50	3311
11:21:33	35.20	35.25	35.20	-0.20	10	3261
11:20:48	35.20	35.25	35.20	-0.20	3	3251
11:20:23	35.25	35.30	35.25	-0.15	1	3248
11:19:35	35.20	35.25	35.25	-0.15	1	3247
11:19:33	35.20	35.25	35.25	-0.15	1	3246
11:19:17	35.20	35.25	35.25	-0.15	1	3245
11:19:11	35.20	35.25	35.20	-0.20	10	3244
11:18:55	35.25	35.30	35.25	-0.15	1	3234
11:18:44	35.25	35.30	35.25	-0.15	25	3233
11:18:34	35.25	35.30	35.25	-0.15	1	3208
11:15:27	35.25	35.30	35.25	-0.15	1	3207
11:14:36	35.25	35.35	35.25	-0.15	5	3206
11:13:36	35.25	35.35	35.25	-0.15	1	3201
11:13:32	35.25	35.30	35.30	-0.10	3	3200
11:13:02	35.25	35.30	35.30	-0.10	1	3197
11:12:38	35.25	35.30	35.25	-0.15	2	3196
11:10:19	35.25	35.35	35.25	-0.15	10	3194
11:10:13	35.30	35.35	35.30	-0.10	1	3184
11:10:13	35.30	35.35	35.30	-0.10	10	3183
11:09:06	35.30	35.35	35.30	-0.10	1	3173
11:08:39	35.30	35.35	35.30	-0.10	1	3172
11:08:24	35.25	35.30	35.30	-0.10	8	3171
11:08:01	35.30	35.35	35.30	-0.10	2	3163
11:08:01	35.30	35.35	35.30	-0.10	3	3161
11:08:01	35.30	35.35	35.30	-0.10	11	3158
11:07:34	35.30	35.35	35.30	-0.10	5	3147
11:07:01	35.30	35.35	35.30	-0.10	1	3142
11:06:26	35.30	35.35	35.30	-0.10	1	3141
11:05:50	35.30	35.35	35.35	-0.05	1	3140
11:05:35	35.30	35.35	35.35	-0.05	1	3139
11:04:34	35.30	35.35	35.35	-0.05	1	3138
11:01:49	35.30	35.35	35.30	-0.10	4	3137
11:01:07	35.30	35.35	35.30	-0.10	1	3133
11:00:15	35.30	35.35	35.30	-0.10	2	3132
10:59:18	35.30	35.35	35.30	-0.10	1	3130
10:58:00	35.30	35.35	35.30	-0.10	10	3129
10:57:50	35.30	35.35	35.30	-0.10	2	3119
10:57:44	35.30	35.35	35.30	-0.10	1	3117
10:57:33	35.30	35.35	35.30	-0.10	1	3116
10:57:27	35.30	35.35	35.30	-0.10	1	3115
10:55:12	35.30	35.35	35.35	-0.05	1	3114
10:54:23	35.30	35.35	35.30	-0.10	1	3113
10:54:00	35.30	35.35	35.30	-0.10	1	3112
10:53:21	35.30	35.35	35.30	-0.10	5	3111
10:52:49	35.30	35.35	35.35	-0.05	3	3106
10:49:44	35.30	35.35	35.35	-0.05	1	3103
10:49:43	35.30	35.35	35.35	-0.05	1	3102
10:48:46	35.35	35.40	35.35	-0.05	7	3101
10:48:33	35.35	35.40	35.35	-0.05	1	3094
10:48:24	35.35	35.40	35.35	-0.05	2	3093
10:48:15	35.35	35.40	35.35	-0.05	1	3091
10:48:08	35.35	35.40	35.35	-0.05	3	3090
10:47:29	35.35	35.40	35.35	-0.05	3	3087
10:47:20	35.35	35.40	35.40	0	1	3084
10:45:28	35.35	35.45	35.35	-0.05	2	3083
10:42:43	35.35	35.45	35.35	-0.05	1	3081
10:41:47	35.35	35.40	35.40	0	3	3080
10:41:30	35.35	35.40	35.40	0	1	3077
10:40:56	35.35	35.40	35.40	0	1	3076
10:39:42	35.35	35.40	35.40	0	2	3075
10:39:06	35.30	35.35	35.35	-0.05	1	3073
10:38:32	35.30	35.35	35.35	-0.05	3	3072
10:38:11	35.25	35.30	35.30	-0.10	2	3069
10:38:04	35.20	35.30	35.30	-0.10	3	3067
10:37:57	35.20	35.25	35.25	-0.15	1	3064
10:37:57	35.25	35.30	35.25	-0.15	9	3063
10:37:29	35.25	35.30	35.25	-0.15	7	3054
10:36:29	35.25	35.30	35.30	-0.10	1	3047
10:36:16	35.25	35.30	35.30	-0.10	1	3046
10:35:54	35.30	35.35	35.30	-0.10	1	3045
10:34:51	35.30	35.35	35.30	-0.10	1	3044
10:34:39	35.30	35.35	35.30	-0.10	1	3043
10:34:23	35.30	35.35	35.30	-0.10	5	3042
10:34:21	35.30	35.35	35.30	-0.10	7	3037
10:34:21	35.30	35.35	35.30	-0.10	5	3030
10:34:09	35.30	35.35	35.30	-0.10	5	3025
10:33:55	35.30	35.35	35.30	-0.10	1	3020
10:33:19	35.30	35.35	35.30	-0.10	1	3019
10:32:47	35.30	35.35	35.30	-0.10	1	3018
10:31:12	35.30	35.35	35.30	-0.10	2	3017
10:30:57	35.30	35.35	35.30	-0.10	1	3015
10:30:46	35.30	35.35	35.30	-0.10	1	3014
10:29:45	35.30	35.40	35.30	-0.10	2	3013
10:29:45	35.35	35.40	35.35	-0.05	1	3011
10:29:09	35.35	35.40	35.35	-0.05	2	3010
10:29:04	35.35	35.40	35.35	-0.05	1	3008
10:28:41	35.35	35.40	35.35	-0.05	1	3007
10:28:38	35.35	35.40	35.40	0	1	3006
10:28:23	35.30	35.35	35.35	-0.05	1	3005
10:28:23	35.30	35.35	35.35	-0.05	5	3004
10:28:11	35.35	35.40	35.35	-0.05	4	2999
10:27:55	35.35	35.40	35.35	-0.05	1	2995
10:27:38	35.35	35.40	35.35	-0.05	5	2994
10:27:32	35.35	35.40	35.35	-0.05	1	2989
10:27:18	35.40	35.45	35.40	0	30	2988
10:27:14	35.40	35.45	35.40	0	1	2958
10:26:05	35.40	35.45	35.40	0	2	2957
10:24:37	35.40	35.45	35.40	0	5	2955
10:23:10	35.40	35.45	35.40	0	5	2950
10:23:04	35.40	35.45	35.45	+0.05	1	2945
10:22:40	35.45	35.50	35.45	+0.05	3	2944
10:20:47	35.45	35.50	35.45	+0.05	1	2941
10:19:48	35.45	35.50	35.45	+0.05	1	2940
10:19:46	35.40	35.45	35.45	+0.05	1	2939
10:18:07	35.45	35.50	35.45	+0.05	3	2938
10:17:03	35.40	35.45	35.45	+0.05	1	2935
10:17:03	35.40	35.45	35.45	+0.05	1	2934
10:16:55	35.40	35.45	35.45	+0.05	1	2933
10:16:55	35.40	35.45	35.45	+0.05	2	2932
10:15:41	35.45	35.50	35.45	+0.05	1	2930
10:15:28	35.40	35.45	35.45	+0.05	5	2929
10:15:24	35.40	35.45	35.45	+0.05	1	2924
10:15:22	35.40	35.45	35.40	0	1	2923
10:15:13	35.40	35.45	35.45	+0.05	2	2922
10:14:09	35.40	35.45	35.40	0	1	2920
10:13:58	35.40	35.45	35.40	0	3	2919
10:13:44	35.40	35.45	35.45	+0.05	1	2916
10:12:50	35.40	35.45	35.45	+0.05	1	2915
10:12:27	35.45	35.50	35.45	+0.05	1	2914
10:12:20	35.45	35.50	35.45	+0.05	2	2913
10:12:19	35.40	35.45	35.45	+0.05	1	2911
10:12:05	35.40	35.45	35.40	0	1	2910
10:11:57	35.40	35.45	35.40	0	1	2909
10:11:48	35.40	35.45	35.40	0	1	2908
10:11:40	35.40	35.45	35.40	0	10	2907
10:11:29	35.40	35.50	35.40	0	2	2897
10:11:12	35.40	35.55	35.40	0	3	2895
10:11:06	35.40	35.55	35.40	0	30	2892
10:10:28	35.40	35.55	35.55	+0.15	10	2862
10:10:07	35.45	35.55	35.45	+0.05	24	2852
10:10:07	35.45	35.55	35.45	+0.05	1	2828
10:10:07	35.45	35.55	35.45	+0.05	2	2827
10:10:07	35.50	35.55	35.45	+0.05	3	2825
10:10:07	35.50	35.55	35.50	+0.10	1	2822
10:10:07	35.45	35.50	35.50	+0.10	1	2821
10:10:07	35.45	35.50	35.45	+0.05	8	2820
10:10:07	35.45	35.55	35.45	+0.05	3	2812
10:10:07	35.50	35.55	35.50	+0.10	53	2809
10:07:33	35.55	35.60	35.55	+0.15	1	2756
10:06:35	35.50	35.60	35.60	+0.20	10	2755
10:06:30	35.55	35.60	35.55	+0.15	1	2745
10:06:24	35.55	35.60	35.55	+0.15	1	2744
10:05:16	35.50	35.60	35.60	+0.20	1	2743
10:04:58	35.55	35.60	35.55	+0.15	3	2742
10:04:14	35.55	35.60	35.55	+0.15	1	2739
10:04:12	35.50	35.55	35.55	+0.15	1	2738
10:04:05	35.50	35.55	35.55	+0.15	2	2737
10:04:00	35.50	35.55	35.55	+0.15	3	2735
10:03:51	35.50	35.55	35.55	+0.15	3	2732
10:03:50	35.50	35.55	35.55	+0.15	5	2729
10:01:58	35.50	35.55	35.55	+0.15	2	2724
10:01:58	35.55	35.60	35.55	+0.15	1	2722
10:01:39	35.55	35.60	35.55	+0.15	5	2721
10:01:35	35.55	35.60	35.55	+0.15	1	2716
10:01:05	35.55	35.60	35.60	+0.20	1	2715
10:00:36	35.50	35.55	35.55	+0.15	1	2714
10:00:36	35.55	35.60	35.55	+0.15	1	2713
09:59:32	35.50	35.55	35.55	+0.15	2	2712
09:59:32	35.50	35.55	35.55	+0.15	5	2710
09:59:30	35.50	35.55	35.50	+0.10	2	2705
09:57:56	35.50	35.55	35.55	+0.15	1	2703
09:57:06	35.50	35.55	35.55	+0.15	1	2702
09:57:06	35.50	35.55	35.55	+0.15	2	2701
09:56:55	35.55	35.60	35.55	+0.15	2	2699
09:56:42	35.55	35.60	35.55	+0.15	1	2697
09:56:35	35.50	35.55	35.55	+0.15	1	2696
09:55:48	35.50	35.55	35.55	+0.15	1	2695
09:55:26	35.50	35.55	35.55	+0.15	1	2694
09:55:26	35.55	35.60	35.55	+0.15	4	2693
09:55:03	35.55	35.60	35.55	+0.15	6	2689
09:55:01	35.55	35.60	35.55	+0.15	1	2683
09:54:59	35.55	35.60	35.55	+0.15	1	2682
09:54:54	35.55	35.60	35.55	+0.15	6	2681
09:54:38	35.55	35.60	35.55	+0.15	1	2675
09:54:36	35.55	35.60	35.60	+0.20	5	2674
09:54:31	35.55	35.60	35.60	+0.20	6	2669
09:53:24	35.55	35.60	35.60	+0.20	1	2663
09:52:25	35.60	35.65	35.60	+0.20	1	2662
09:51:27	35.60	35.65	35.60	+0.20	1	2661
09:51:27	35.60	35.65	35.60	+0.20	2	2660
09:50:51	35.60	35.65	35.60	+0.20	5	2658
09:50:50	35.60	35.65	35.65	+0.25	4	2653
09:50:50	35.55	35.60	35.60	+0.20	8	2649
09:50:38	35.55	35.60	35.60	+0.20	5	2641
09:50:09	35.60	35.65	35.60	+0.20	9	2636
09:50:09	35.60	35.65	35.60	+0.20	10	2627
09:50:06	35.60	35.65	35.60	+0.20	5	2617
09:49:58	35.60	35.65	35.60	+0.20	7	2612
09:49:31	35.60	35.65	35.60	+0.20	2	2605
09:49:16	35.60	35.65	35.65	+0.25	1	2603
09:49:02	35.60	35.65	35.65	+0.25	2	2602
09:48:55	35.60	35.65	35.60	+0.20	1	2600
09:48:44	35.60	35.65	35.65	+0.25	1	2599
09:48:13	35.60	35.65	35.65	+0.25	1	2598
09:47:56	35.60	35.65	35.65	+0.25	1	2597
09:47:53	35.60	35.65	35.65	+0.25	1	2596
09:47:44	35.60	35.65	35.65	+0.25	1	2595
09:47:24	35.65	35.70	35.65	+0.25	1	2594
09:47:11	35.65	35.70	35.65	+0.25	2	2593
09:46:54	35.60	35.65	35.65	+0.25	1	2591
09:46:43	35.60	35.65	35.65	+0.25	1	2590
09:46:43	35.60	35.65	35.60	+0.20	1	2589
09:46:18	35.65	35.70	35.65	+0.25	4	2588
09:45:45	35.65	35.70	35.65	+0.25	1	2584
09:44:31	35.65	35.70	35.65	+0.25	5	2583
09:44:14	35.65	35.70	35.65	+0.25	1	2578
09:44:08	35.65	35.70	35.65	+0.25	1	2577
09:42:21	35.65	35.70	35.65	+0.25	2	2576
09:42:06	35.65	35.70	35.65	+0.25	5	2574
09:41:01	35.65	35.70	35.65	+0.25	1	2569
09:41:00	35.65	35.70	35.65	+0.25	1	2568
09:40:42	35.70	35.75	35.70	+0.30	1	2567
09:40:23	35.70	35.75	35.70	+0.30	3	2566
09:40:05	35.70	35.75	35.70	+0.30	1	2563
09:39:36	35.70	35.75	35.75	+0.35	5	2562
09:39:30	35.70	35.75	35.70	+0.30	2	2557
09:38:44	35.75	35.80	35.75	+0.35	2	2555
09:38:17	35.70	35.75	35.75	+0.35	1	2553
09:38:04	35.70	35.75	35.80	+0.40	1	2552
09:38:04	35.70	35.75	35.75	+0.35	2	2551
09:37:51	35.70	35.75	35.75	+0.35	1	2549
09:37:41	35.75	35.80	35.75	+0.35	2	2548
09:37:26	35.70	35.75	35.75	+0.35	1	2546
09:37:10	35.70	35.75	35.75	+0.35	3	2545
09:36:42	35.70	35.75	35.75	+0.35	1	2542
09:36:41	35.70	35.75	35.75	+0.35	1	2541
09:36:34	35.70	35.75	35.75	+0.35	1	2540
09:36:29	35.70	35.75	35.75	+0.35	1	2539
09:36:28	35.70	35.75	35.75	+0.35	1	2538
09:36:26	35.75	35.80	35.75	+0.35	1	2537
09:36:12	35.70	35.80	35.80	+0.40	3	2536
09:35:47	35.70	35.80	35.80	+0.40	1	2533
09:35:43	35.70	35.80	35.80	+0.40	1	2532
09:34:20	35.70	35.85	35.85	+0.45	1	2531
09:33:56	35.70	35.85	35.85	+0.45	3	2530
09:33:53	35.80	35.85	35.80	+0.40	1	2527
09:33:08	35.80	35.90	35.80	+0.40	1	2526
09:33:07	35.85	35.90	35.85	+0.45	5	2525
09:33:06	35.80	35.85	35.85	+0.45	2	2520
09:32:57	35.80	35.85	35.85	+0.45	2	2518
09:32:57	35.80	35.85	35.85	+0.45	1	2516
09:32:57	35.80	35.85	35.85	+0.45	1	2515
09:32:56	35.65	35.75	35.75	+0.35	2	2514
09:32:56	35.85	35.90	35.85	+0.45	6	2512
09:32:56	35.60	35.65	35.85	+0.45	16	2506
09:32:56	35.60	35.65	35.80	+0.40	10	2490
09:32:56	35.60	35.65	35.75	+0.35	6	2480
09:32:56	35.60	35.65	35.70	+0.30	7	2474
09:32:56	35.60	35.65	35.65	+0.25	5	2467
09:32:46	35.60	35.65	35.60	+0.20	1	2462
09:32:38	35.60	35.65	35.60	+0.20	1	2461
09:32:33	35.60	35.65	35.60	+0.20	1	2460
09:32:18	35.60	35.65	35.60	+0.20	8	2459
09:31:39	35.60	35.65	35.60	+0.20	1	2451
09:31:32	35.60	35.65	35.60	+0.20	1	2450
09:31:27	35.65	35.70	35.65	+0.25	7	2449
09:31:27	35.65	35.70	35.65	+0.25	12	2442
09:30:41	35.70	35.75	35.70	+0.30	9	2430
09:30:41	35.65	35.70	35.70	+0.30	1	2421
09:30:23	35.65	35.70	35.70	+0.30	1	2420
09:29:52	35.65	35.70	35.70	+0.30	1	2419
09:29:52	35.65	35.70	35.70	+0.30	1	2418
09:29:40	35.70	35.75	35.70	+0.30	3	2417
09:29:40	35.65	35.70	35.70	+0.30	7	2414
09:29:01	35.65	35.70	35.70	+0.30	1	2407
09:28:50	35.60	35.70	35.70	+0.30	2	2406
09:28:48	35.60	35.65	35.65	+0.25	1	2404
09:28:44	35.60	35.65	35.65	+0.25	1	2403
09:28:27	35.60	35.65	35.65	+0.25	1	2402
09:28:04	35.65	35.70	35.65	+0.25	1	2401
09:28:04	35.60	35.65	35.65	+0.25	2	2400
09:27:45	35.60	35.65	35.65	+0.25	1	2398
09:27:31	35.65	35.70	35.65	+0.25	1	2397
09:27:23	35.55	35.60	35.60	+0.20	1	2396
09:27:23	35.55	35.60	35.60	+0.20	2	2395
09:27:14	35.55	35.60	35.60	+0.20	1	2393
09:27:13	35.55	35.60	35.60	+0.20	1	2392
09:26:26	35.50	35.60	35.60	+0.20	5	2391
09:26:24	35.50	35.60	35.50	+0.10	1	2386
09:26:24	35.50	35.60	35.50	+0.10	2	2385
09:26:15	35.50	35.60	35.50	+0.10	2	2383
09:26:12	35.55	35.60	35.55	+0.15	1	2381
09:26:11	35.55	35.60	35.50	+0.10	22	2380
09:26:11	35.55	35.60	35.55	+0.15	28	2358
09:26:00	35.60	35.65	35.60	+0.20	1	2330
09:25:57	35.60	35.65	35.60	+0.20	10	2329
09:25:56	35.55	35.60	35.60	+0.20	1	2319
09:25:51	35.55	35.60	35.60	+0.20	3	2318
09:25:39	35.55	35.60	35.60	+0.20	1	2315
09:25:38	35.60	35.65	35.60	+0.20	6	2314
09:25:38	35.60	35.65	35.60	+0.20	5	2308
09:25:38	35.60	35.65	35.60	+0.20	2	2303
09:25:32	35.65	35.70	35.65	+0.25	3	2301
09:25:11	35.60	35.65	35.70	+0.30	2	2298
09:25:11	35.60	35.65	35.65	+0.25	1	2296
09:25:04	35.60	35.70	35.60	+0.20	1	2295
09:24:47	35.55	35.70	35.55	+0.15	1	2294
09:24:42	35.55	35.60	35.75	+0.35	2	2293
09:24:42	35.55	35.60	35.70	+0.30	4	2291
09:24:42	35.55	35.60	35.65	+0.25	13	2287
09:24:42	35.55	35.60	35.60	+0.20	1	2274
09:24:42	35.60	35.65	35.60	+0.20	1	2273
09:24:40	35.60	35.65	35.60	+0.20	3	2272
09:24:40	35.55	35.60	35.60	+0.20	7	2269
09:24:36	35.60	35.65	35.60	+0.20	3	2262
09:24:34	35.55	35.60	35.60	+0.20	3	2259
09:24:33	35.60	35.65	35.60	+0.20	3	2256
09:24:32	35.60	35.65	35.60	+0.20	5	2253
09:24:30	35.55	35.60	35.60	+0.20	1	2248
09:24:26	35.55	35.60	35.60	+0.20	2	2247
09:24:23	35.55	35.60	35.60	+0.20	1	2245
09:24:22	35.55	35.60	35.60	+0.20	1	2244
09:24:20	35.55	35.60	35.60	+0.20	3	2243
09:24:19	35.55	35.60	35.60	+0.20	1	2240
09:24:17	35.55	35.60	35.60	+0.20	1	2239
09:24:15	35.55	35.60	35.60	+0.20	2	2238
09:24:13	35.55	35.60	35.60	+0.20	1	2236
09:24:12	35.55	35.60	35.60	+0.20	5	2235
09:24:09	35.55	35.60	35.60	+0.20	2	2230
09:24:01	35.55	35.60	35.60	+0.20	1	2228
09:23:58	35.55	35.60	35.60	+0.20	2	2227
09:23:57	35.55	35.60	35.60	+0.20	1	2225
09:23:55	35.55	35.60	35.60	+0.20	1	2224
09:23:53	35.55	35.60	35.60	+0.20	2	2223
09:23:51	35.55	35.60	35.60	+0.20	1	2221
09:23:34	35.55	35.60	35.55	+0.15	1	2220
09:23:24	35.50	35.60	35.60	+0.20	4	2219
09:23:23	35.50	35.60	35.50	+0.10	1	2215
09:23:19	35.50	35.60	35.60	+0.20	1	2214
09:23:18	35.50	35.60	35.50	+0.10	5	2213
09:23:17	35.50	35.60	35.60	+0.20	1	2208
09:23:17	35.55	35.60	35.55	+0.15	1	2207
09:23:17	35.55	35.60	35.55	+0.15	8	2206
09:23:17	35.55	35.60	35.55	+0.15	10	2198
09:23:13	35.60	35.65	35.60	+0.20	3	2188
09:23:13	35.60	35.65	35.60	+0.20	5	2185
09:23:12	35.60	35.65	35.60	+0.20	32	2180
09:23:09	35.65	35.70	35.65	+0.25	2	2148
09:23:03	35.60	35.65	35.65	+0.25	5	2146
09:23:03	35.60	35.65	35.65	+0.25	1	2141
09:23:02	35.60	35.65	35.60	+0.20	1	2140
09:22:54	35.60	35.65	35.60	+0.20	2	2139
09:22:53	35.60	35.65	35.60	+0.20	2	2137
09:22:52	35.60	35.65	35.60	+0.20	2	2135
09:22:48	35.65	35.70	35.65	+0.25	1	2133
09:22:46	35.65	35.70	35.70	+0.30	2	2132
09:22:46	35.65	35.70	35.65	+0.25	5	2130
09:22:43	35.65	35.70	35.70	+0.30	2	2125
09:22:36	35.65	35.70	35.70	+0.30	1	2123
09:22:32	35.65	35.70	35.65	+0.25	2	2122
09:22:19	35.65	35.70	35.65	+0.25	1	2120
09:22:11	35.60	35.70	35.60	+0.20	7	2119
09:22:10	35.65	35.70	35.65	+0.25	1	2112
09:22:10	35.60	35.65	35.65	+0.25	1	2111
09:22:08	35.60	35.65	35.60	+0.20	2	2110
09:22:07	35.60	35.65	35.60	+0.20	1	2108
09:22:06	35.60	35.65	35.60	+0.20	2	2107
09:22:06	35.60	35.65	35.65	+0.25	5	2105
09:22:03	35.60	35.65	35.60	+0.20	4	2100
09:22:03	35.60	35.65	35.65	+0.25	1	2096
09:22:02	35.60	35.65	35.60	+0.20	4	2095
09:22:00	35.65	35.70	35.65	+0.25	1	2091
09:22:00	35.65	35.70	35.65	+0.25	3	2090
09:22:00	35.65	35.70	35.65	+0.25	5	2087
09:22:00	35.65	35.70	35.65	+0.25	1	2082
09:22:00	35.65	35.70	35.65	+0.25	4	2081
09:21:59	35.65	35.70	35.65	+0.25	6	2077
09:21:59	35.65	35.70	35.65	+0.25	4	2071
09:21:58	35.65	35.70	35.65	+0.25	4	2067
09:21:58	35.65	35.70	35.65	+0.25	4	2063
09:21:57	35.65	35.70	35.65	+0.25	4	2059
09:21:56	35.65	35.70	35.65	+0.25	4	2055
09:21:55	35.70	35.75	35.70	+0.30	4	2051
09:21:54	35.70	35.75	35.70	+0.30	4	2047
09:21:54	35.70	35.75	35.70	+0.30	4	2043
09:21:53	35.70	35.75	35.70	+0.30	4	2039
09:21:52	35.70	35.75	35.75	+0.35	10	2035
09:21:52	35.70	35.75	35.70	+0.30	5	2025
09:21:52	35.70	35.75	35.70	+0.30	4	2020
09:21:51	35.70	35.75	35.70	+0.30	4	2016
09:21:51	35.70	35.75	35.70	+0.30	4	2012
09:21:50	35.70	35.75	35.70	+0.30	4	2008
09:21:49	35.70	35.75	35.70	+0.30	4	2004
09:21:49	35.70	35.75	35.75	+0.35	2	2000
09:21:47	35.75	35.80	35.75	+0.35	1	1998
09:21:47	35.75	35.80	35.75	+0.35	10	1997
09:21:45	35.70	35.80	35.70	+0.30	1	1987
09:21:45	35.70	35.80	35.70	+0.30	3	1986
09:21:45	35.75	35.80	35.75	+0.35	3	1983
09:21:42	35.70	35.80	35.80	+0.40	2	1980
09:21:34	35.75	35.80	35.75	+0.35	15	1978
09:21:32	35.75	35.80	35.80	+0.40	1	1963
09:21:29	35.75	35.85	35.85	+0.45	5	1962
09:21:26	35.75	35.85	35.75	+0.35	1	1957
09:21:26	35.75	35.85	35.85	+0.45	2	1956
09:21:23	35.75	35.85	35.85	+0.45	3	1954
09:21:21	35.75	35.80	35.85	+0.45	4	1951
09:21:21	35.75	35.80	35.80	+0.40	1	1947
09:21:19	35.75	35.80	35.75	+0.35	2	1946
09:21:19	35.75	35.80	35.75	+0.35	11	1944
09:21:19	35.80	35.85	35.80	+0.40	1	1933
09:21:19	35.75	35.85	35.75	+0.35	7	1932
09:21:19	35.80	35.85	35.80	+0.40	20	1925
09:21:11	35.80	35.85	35.80	+0.40	1	1905
09:21:03	35.80	35.85	35.80	+0.40	10	1904
09:20:59	35.75	35.80	35.80	+0.40	1	1894
09:20:59	35.75	35.80	35.80	+0.40	3	1893
09:20:55	35.80	35.90	35.80	+0.40	25	1890
09:20:55	35.80	35.90	35.80	+0.40	9	1865
09:20:53	35.85	35.90	35.85	+0.45	2	1856
09:20:52	35.80	35.90	35.90	+0.50	1	1854
09:20:52	35.85	35.90	35.85	+0.45	4	1853
09:20:51	35.90	35.95	35.90	+0.50	1	1849
09:20:51	35.90	35.95	35.90	+0.50	4	1848
09:20:51	35.85	35.90	35.90	+0.50	6	1844
09:20:45	35.80	35.90	35.90	+0.50	1	1838
09:20:43	35.80	35.85	35.85	+0.45	1	1837
09:20:43	35.80	35.85	35.85	+0.45	6	1836
09:20:40	35.80	35.85	35.85	+0.45	1	1830
09:20:39	35.80	35.85	35.80	+0.40	1	1829
09:20:38	35.80	35.85	35.85	+0.45	1	1828
09:20:33	35.80	35.85	35.85	+0.45	1	1827
09:20:28	35.80	35.85	35.80	+0.40	3	1826
09:20:25	35.75	35.80	35.80	+0.40	1	1823
09:20:22	35.75	35.80	35.80	+0.40	1	1822
09:20:19	35.75	35.80	35.80	+0.40	1	1821
09:20:19	35.75	35.80	35.80	+0.40	1	1820
09:20:15	35.75	35.80	35.80	+0.40	2	1819
09:20:15	35.75	35.80	35.80	+0.40	1	1817
09:20:12	35.75	35.80	35.75	+0.35	2	1816
09:20:09	35.75	35.80	35.80	+0.40	1	1814
09:20:08	35.75	35.80	35.75	+0.35	3	1813
09:20:07	35.75	35.80	35.75	+0.35	2	1810
09:20:07	35.70	35.75	35.75	+0.35	10	1808
09:20:04	35.70	35.75	35.75	+0.35	2	1798
09:20:03	35.70	35.75	35.75	+0.35	1	1796
09:20:01	35.70	35.75	35.70	+0.30	1	1795
09:20:00	35.70	35.75	35.75	+0.35	2	1794
09:20:00	35.70	35.75	35.75	+0.35	1	1792
09:19:57	35.65	35.70	35.70	+0.30	6	1791
09:19:57	35.65	35.70	35.70	+0.30	4	1785
09:19:56	35.65	35.75	35.75	+0.35	4	1781
09:19:54	35.65	35.70	35.70	+0.30	3	1777
09:19:54	35.65	35.70	35.70	+0.30	1	1774
09:19:53	35.65	35.70	35.70	+0.30	1	1773
09:19:53	35.65	35.70	35.70	+0.30	1	1772
09:19:52	35.65	35.70	35.65	+0.25	2	1771
09:19:52	35.65	35.70	35.70	+0.30	3	1769
09:19:52	35.65	35.70	35.70	+0.30	1	1766
09:19:51	35.65	35.70	35.65	+0.25	2	1765
09:19:50	35.65	35.70	35.70	+0.30	1	1763
09:19:50	35.65	35.70	35.70	+0.30	1	1762
09:19:50	35.65	35.70	35.70	+0.30	3	1761
09:19:50	35.65	35.70	35.70	+0.30	1	1758
09:19:45	35.65	35.70	35.70	+0.30	2	1757
09:19:45	35.65	35.70	35.70	+0.30	1	1755
09:19:44	35.70	35.75	35.70	+0.30	1	1754
09:19:44	35.70	35.75	35.75	+0.35	5	1753
09:19:43	35.65	35.75	35.65	+0.25	2	1748
09:19:42	35.65	35.75	35.75	+0.35	1	1746
09:19:42	35.65	35.75	35.75	+0.35	1	1745
09:19:41	35.65	35.75	35.75	+0.35	2	1744
09:19:40	35.65	35.75	35.75	+0.35	1	1742
09:19:39	35.65	35.80	35.80	+0.40	1	1741
09:19:39	35.75	35.85	35.60	+0.20	6	1740
09:19:39	35.75	35.85	35.65	+0.25	18	1734
09:19:39	35.75	35.85	35.70	+0.30	18	1716
09:19:39	35.75	35.85	35.75	+0.35	12	1698
09:19:39	35.75	35.80	35.80	+0.40	10	1686
09:19:39	35.75	35.80	35.75	+0.35	2	1676
09:19:39	35.75	35.80	35.80	+0.40	5	1674
09:19:38	35.75	35.80	35.80	+0.40	5	1669
09:19:38	35.75	35.80	35.80	+0.40	1	1664
09:19:37	35.75	35.80	35.75	+0.35	2	1663
09:19:36	35.75	35.80	35.80	+0.40	4	1661
09:19:36	35.75	35.80	35.75	+0.35	2	1657
09:19:35	35.75	35.80	35.80	+0.40	3	1655
09:19:34	35.75	35.80	35.80	+0.40	3	1652
09:19:33	35.75	35.80	35.80	+0.40	1	1649
09:19:33	35.75	35.80	35.80	+0.40	5	1648
09:19:32	35.75	35.80	35.80	+0.40	1	1643
09:19:32	35.75	35.80	35.75	+0.35	5	1642
09:19:31	35.75	35.80	35.80	+0.40	1	1637
09:19:31	35.75	35.80	35.80	+0.40	1	1636
09:19:30	35.75	35.80	35.80	+0.40	1	1635
09:19:30	35.75	35.85	35.85	+0.45	1	1634
09:19:30	35.75	35.85	35.85	+0.45	2	1633
09:19:30	35.75	35.85	35.85	+0.45	1	1631
09:19:30	35.80	35.85	35.80	+0.40	9	1630
09:19:29	35.80	35.85	35.85	+0.45	1	1621
09:19:29	35.80	35.85	35.80	+0.40	20	1620
09:19:28	35.85	35.90	35.85	+0.45	1	1600
09:19:28	35.85	35.90	35.80	+0.40	30	1599
09:19:28	35.85	35.90	35.85	+0.45	3	1569
09:19:28	35.85	35.90	35.90	+0.50	1	1566
09:19:27	35.85	35.90	35.90	+0.50	2	1565
09:19:27	35.85	35.90	35.85	+0.45	2	1563
09:19:26	35.80	35.85	35.85	+0.45	1	1561
09:19:26	35.80	35.85	35.85	+0.45	1	1560
09:19:25	35.85	35.90	35.85	+0.45	2	1559
09:19:25	35.85	35.90	35.85	+0.45	1	1557
09:19:25	35.85	35.90	35.90	+0.50	2	1556
09:19:25	35.85	35.90	35.90	+0.50	1	1554
09:19:24	35.85	35.90	35.90	+0.50	3	1553
09:19:22	35.80	35.90	35.90	+0.50	1	1550
09:19:22	35.80	35.85	35.90	+0.50	4	1549
09:19:22	35.80	35.85	35.85	+0.45	1	1545
09:19:21	35.85	35.90	35.85	+0.45	1	1544
09:19:21	35.80	35.85	35.85	+0.45	1	1543
09:19:21	35.80	35.85	35.85	+0.45	10	1542
09:19:18	35.80	35.90	35.90	+0.50	1	1532
09:19:18	35.80	35.85	35.85	+0.45	1	1531
09:19:18	35.80	35.85	35.85	+0.45	1	1530
09:19:17	35.85	35.90	35.85	+0.45	2	1529
09:19:17	35.80	35.90	35.90	+0.50	1	1527
09:19:17	35.80	35.90	35.90	+0.50	2	1526
09:19:17	35.80	35.90	35.90	+0.50	1	1524
09:19:16	35.80	35.90	35.90	+0.50	1	1523
09:19:16	35.85	35.90	35.85	+0.45	58	1522
09:19:16	35.85	35.90	35.85	+0.45	4	1464
09:19:15	35.85	35.90	35.90	+0.50	1	1460
09:19:15	35.85	35.90	35.90	+0.50	1	1459
09:19:15	35.85	35.90	35.90	+0.50	1	1458
09:19:14	35.90	35.95	35.90	+0.50	1	1457
09:19:13	35.85	35.90	35.90	+0.50	1	1456
09:19:11	35.90	35.95	35.90	+0.50	1	1455
09:19:10	35.85	35.90	35.90	+0.50	1	1454
09:19:10	35.85	35.90	35.90	+0.50	1	1453
09:19:10	35.85	35.90	35.90	+0.50	5	1452
09:19:10	35.85	35.90	35.90	+0.50	2	1447
09:19:10	35.85	35.90	35.90	+0.50	1	1445
09:19:09	35.85	35.90	35.90	+0.50	2	1444
09:19:09	35.85	35.90	35.90	+0.50	1	1442
09:19:09	35.85	35.90	35.85	+0.45	8	1441
09:19:09	35.85	35.90	35.85	+0.45	2	1433
09:19:09	35.85	35.90	35.90	+0.50	1	1431
09:19:09	35.85	35.90	35.90	+0.50	1	1430
09:19:09	35.85	35.90	35.90	+0.50	1	1429
09:19:08	35.85	35.90	35.90	+0.50	1	1428
09:19:08	35.85	35.90	35.90	+0.50	1	1427
09:19:07	35.85	35.90	35.90	+0.50	4	1426
09:19:07	35.85	35.90	35.90	+0.50	1	1422
09:19:07	35.85	35.90	35.90	+0.50	1	1421
09:19:07	35.85	35.90	35.90	+0.50	1	1420
09:19:07	35.85	35.90	35.90	+0.50	1	1419
09:19:06	35.85	35.90	35.90	+0.50	1	1418
09:19:06	35.85	35.90	35.90	+0.50	1	1417
09:19:06	35.85	35.90	35.90	+0.50	1	1416
09:19:05	35.85	35.90	35.90	+0.50	1	1415
09:19:03	35.85	35.90	35.90	+0.50	1	1414
09:19:02	35.85	35.90	35.90	+0.50	1	1413
09:19:01	35.85	35.90	35.90	+0.50	6	1412
09:19:00	35.80	35.85	35.85	+0.45	1	1406
09:19:00	35.80	35.85	35.85	+0.45	3	1405
09:19:00	35.80	35.85	35.85	+0.45	3	1402
09:19:00	35.80	35.85	35.85	+0.45	3	1399
09:18:59	35.80	35.85	35.85	+0.45	1	1396
09:18:59	35.80	35.85	35.85	+0.45	1	1395
09:18:59	35.80	35.85	35.85	+0.45	1	1394
09:18:59	35.80	35.85	35.85	+0.45	1	1393
09:18:59	35.80	35.85	35.85	+0.45	1	1392
09:18:58	35.80	35.85	35.85	+0.45	1	1391
09:18:58	35.80	35.85	35.80	+0.40	2	1390
09:18:57	35.80	35.85	35.85	+0.45	1	1388
09:18:56	35.80	35.85	35.85	+0.45	1	1387
09:18:53	35.80	35.85	35.85	+0.45	1	1386
09:18:52	35.75	35.80	35.80	+0.40	7	1385
09:18:52	35.75	35.80	35.80	+0.40	3	1378
09:18:52	35.75	35.80	35.80	+0.40	1	1375
09:18:51	35.75	35.80	35.80	+0.40	1	1374
09:18:50	35.75	35.80	35.80	+0.40	4	1373
09:18:50	35.75	35.80	35.80	+0.40	1	1369
09:18:50	35.75	35.80	35.80	+0.40	1	1368
09:18:50	35.75	35.80	35.80	+0.40	10	1367
09:18:47	35.75	35.80	35.80	+0.40	5	1357
09:18:46	35.70	35.80	35.80	+0.40	1	1352
09:18:46	35.75	35.80	35.75	+0.35	2	1351
09:18:46	35.75	35.80	35.75	+0.35	3	1349
09:18:45	35.70	35.80	35.80	+0.40	2	1346
09:18:44	35.70	35.75	35.75	+0.35	1	1344
09:18:44	35.70	35.75	35.75	+0.35	1	1343
09:18:44	35.70	35.75	35.75	+0.35	2	1342
09:18:44	35.70	35.75	35.75	+0.35	1	1340
09:18:42	35.75	35.80	35.75	+0.35	3	1339
09:18:40	35.70	35.75	35.75	+0.35	2	1336
09:18:40	35.70	35.75	35.75	+0.35	1	1334
09:18:38	35.70	35.75	35.75	+0.35	3	1333
09:18:36	35.70	35.75	35.75	+0.35	2	1330
09:18:35	35.70	35.75	35.75	+0.35	1	1328
09:18:34	35.70	35.75	35.70	+0.30	5	1327
09:18:34	35.70	35.75	35.75	+0.35	1	1322
09:18:32	35.70	35.80	35.80	+0.40	3	1321
09:18:32	35.70	35.80	35.80	+0.40	1	1318
09:18:31	35.70	35.75	35.75	+0.35	3	1317
09:18:30	35.70	35.80	35.80	+0.40	1	1314
09:18:30	35.70	35.80	35.80	+0.40	3	1313
09:18:29	35.70	35.80	35.80	+0.40	1	1310
09:18:29	35.75	35.80	35.75	+0.35	17	1309
09:18:28	35.75	35.80	35.80	+0.40	1	1292
09:18:27	35.80	35.85	35.80	+0.40	1	1291
09:18:27	35.75	35.85	35.85	+0.45	1	1290
09:18:26	35.75	35.85	35.85	+0.45	2	1289
09:18:26	35.75	35.85	35.85	+0.45	1	1287
09:18:25	35.75	35.85	35.85	+0.45	1	1286
09:18:25	35.75	35.85	35.85	+0.45	1	1285
09:18:24	35.75	35.85	35.85	+0.45	2	1284
09:18:24	35.80	35.85	35.80	+0.40	12	1282
09:18:24	35.85	35.90	35.85	+0.45	1	1270
09:18:23	35.85	35.95	35.85	+0.45	2	1269
09:18:22	35.80	35.90	35.90	+0.50	1	1267
09:18:22	35.90	35.95	35.90	+0.50	1	1266
09:18:22	35.85	35.95	35.85	+0.45	2	1265
09:18:20	35.80	35.90	35.90	+0.50	1	1263
09:18:20	35.90	35.95	35.90	+0.50	1	1262
09:18:19	35.80	35.90	35.90	+0.50	1	1261
09:18:19	35.80	35.90	35.90	+0.50	4	1260
09:18:19	35.85	35.90	35.85	+0.45	2	1256
09:18:18	35.85	35.90	35.85	+0.45	4	1254
09:18:17	35.85	35.90	35.90	+0.50	1	1250
09:18:17	35.85	35.90	35.90	+0.50	2	1249
09:18:16	35.85	35.90	35.90	+0.50	5	1247
09:18:16	35.85	35.90	35.90	+0.50	2	1242
09:18:14	35.85	35.90	35.85	+0.45	4	1240
09:18:13	35.85	35.90	35.90	+0.50	2	1236
09:18:12	35.85	35.90	35.90	+0.50	3	1234
09:18:12	35.85	35.90	35.90	+0.50	1	1231
09:18:11	35.85	35.90	35.90	+0.50	2	1230
09:18:10	35.85	35.90	35.85	+0.45	1	1228
09:18:10	35.80	35.90	35.90	+0.50	1	1227
09:18:09	35.85	35.90	35.85	+0.45	19	1226
09:18:09	35.85	35.95	35.95	+0.55	2	1207
09:18:09	35.85	35.90	35.90	+0.50	5	1205
09:18:08	35.85	35.90	35.85	+0.45	10	1200
09:18:08	35.85	35.95	35.85	+0.45	2	1190
09:18:08	35.85	35.90	35.95	+0.55	2	1188
09:18:08	35.85	35.90	35.90	+0.50	1	1186
09:18:08	35.90	35.95	35.90	+0.50	1	1185
09:18:08	35.90	35.95	35.90	+0.50	1	1184
09:18:08	35.90	35.95	35.90	+0.50	3	1183
09:18:04	35.80	36.00	36.00	+0.60	1	1180
09:18:02	35.80	35.95	35.95	+0.55	1	1179
09:18:01	35.80	35.95	35.95	+0.55	1	1178
09:18:00	35.80	35.95	35.95	+0.55	1	1177
09:17:58	35.80	35.95	35.95	+0.55	1	1176
09:17:58	35.85	36.00	35.80	+0.40	1	1175
09:17:58	35.85	36.00	35.85	+0.45	19	1174
09:17:58	35.85	35.95	36.00	+0.60	4	1155
09:17:58	35.85	35.95	35.95	+0.55	6	1151
09:17:57	35.85	36.00	36.00	+0.60	1	1145
09:17:57	35.85	35.95	36.05	+0.65	3	1144
09:17:57	35.85	35.95	36.00	+0.60	6	1141
09:17:57	35.85	35.95	35.95	+0.55	1	1135
09:17:55	35.90	36.00	35.90	+0.50	1	1134
09:17:54	35.90	36.05	35.90	+0.50	14	1133
09:17:54	35.90	36.00	36.05	+0.65	1	1119
09:17:54	35.90	36.00	36.00	+0.60	4	1118
09:17:54	35.95	36.00	35.95	+0.55	1	1114
09:17:54	35.90	36.00	36.00	+0.60	3	1113
09:17:54	35.95	36.00	35.95	+0.55	4	1110
09:17:53	35.95	36.05	36.05	+0.65	2	1106
09:17:53	35.95	36.05	36.05	+0.65	2	1104
09:17:51	35.95	36.10	35.95	+0.55	1	1102
09:17:51	35.95	36.00	36.05	+0.65	2	1101
09:17:51	35.95	36.00	36.00	+0.60	3	1099
09:17:50	35.95	36.05	35.95	+0.55	6	1096
09:17:50	35.90	36.10	36.15	+0.75	1	1090
09:17:50	35.90	36.10	36.10	+0.70	9	1089
09:17:49	36.00	36.10	36.00	+0.60	3	1080
09:17:49	36.00	36.10	36.10	+0.70	1	1077
09:17:49	36.05	36.10	36.05	+0.65	7	1076
09:17:49	36.05	36.15	36.15	+0.75	1	1069
09:17:49	36.10	36.20	36.10	+0.70	3	1068
09:17:49	36.10	36.20	36.20	+0.80	1	1065
09:17:47	36.15	36.20	36.15	+0.75	3	1064
09:17:47	36.15	36.25	36.25	+0.85	1	1061
09:17:46	36.15	36.20	36.20	+0.80	3	1060
09:17:44	36.15	36.30	36.30	+0.90	10	1057
09:17:44	36.15	36.30	36.30	+0.90	6	1047
09:17:44	36.15	36.30	36.30	+0.90	1	1041
09:17:43	36.15	36.30	36.15	+0.75	2	1040
09:17:43	36.15	36.30	36.15	+0.75	1	1038
09:17:43	36.15	36.30	36.30	+0.90	1	1037
09:17:43	36.15	36.25	36.25	+0.85	4	1036
09:17:43	36.15	36.25	36.25	+0.85	1	1032
09:17:43	36.15	36.25	36.25	+0.85	2	1031
09:17:43	36.15	36.25	36.25	+0.85	1	1029
09:17:43	36.15	36.25	36.25	+0.85	1	1028
09:17:43	36.15	36.25	36.25	+0.85	2	1027
09:17:43	36.10	36.20	36.20	+0.80	2	1025
09:17:43	36.10	36.20	36.20	+0.80	6	1023
09:17:43	36.10	36.15	36.20	+0.80	77	1017
09:17:43	36.10	36.15	36.15	+0.75	3	940
09:17:43	36.10	36.15	36.15	+0.75	1	937
09:17:42	36.10	36.15	36.15	+0.75	10	936
09:17:42	36.10	36.15	36.15	+0.75	3	926
09:17:41	36.10	36.15	36.10	+0.70	2	923
09:17:36	36.10	36.15	36.15	+0.75	2	921
09:17:36	36.10	36.15	36.15	+0.75	1	919
09:17:30	36.05	36.15	36.15	+0.75	1	918
09:17:26	36.05	36.15	36.15	+0.75	2	917
09:17:25	36.05	36.15	36.05	+0.65	2	915
09:17:24	36.05	36.15	36.15	+0.75	1	913
09:17:23	36.05	36.15	36.05	+0.65	1	912
09:17:20	36.15	36.20	36.15	+0.75	3	911
09:17:20	36.05	36.15	36.15	+0.75	7	908
09:17:19	36.10	36.15	36.10	+0.70	1	901
09:17:19	36.10	36.15	36.15	+0.75	1	900
09:17:18	36.10	36.15	36.10	+0.70	5	899
09:17:07	36.10	36.20	36.10	+0.70	1	894
09:17:04	36.10	36.20	36.10	+0.70	2	893
09:17:01	36.10	36.15	36.15	+0.75	30	891
09:17:01	36.10	36.15	36.10	+0.70	2	861
09:17:01	36.05	36.15	36.05	+0.65	1	859
09:17:00	36.05	36.10	36.10	+0.70	3	858
09:17:00	36.05	36.10	36.10	+0.70	10	855
09:16:52	36.00	36.05	36.05	+0.65	3	845
09:16:29	36.05	36.10	36.05	+0.65	3	842
09:16:28	36.05	36.10	36.10	+0.70	1	839
09:16:26	36.05	36.10	36.10	+0.70	1	838
09:16:14	36.10	36.15	36.10	+0.70	1	837
09:16:11	36.10	36.15	36.10	+0.70	2	836
09:16:09	36.10	36.15	36.10	+0.70	2	834
09:16:04	36.10	36.15	36.15	+0.75	10	832
09:16:03	36.05	36.10	36.10	+0.70	1	822
09:15:59	36.10	36.15	36.10	+0.70	1	821
09:15:59	36.10	36.15	36.10	+0.70	2	820
09:15:58	36.10	36.15	36.10	+0.70	2	818
09:15:56	36.10	36.15	36.10	+0.70	2	816
09:15:51	36.15	36.20	36.15	+0.75	3	814
09:15:50	36.15	36.20	36.15	+0.75	2	811
09:15:50	36.15	36.20	36.15	+0.75	3	809
09:15:49	36.15	36.20	36.15	+0.75	1	806
09:15:47	36.15	36.20	36.15	+0.75	2	805
09:15:47	36.15	36.20	36.15	+0.75	5	803
09:15:43	36.15	36.20	36.15	+0.75	2	798
09:15:43	36.15	36.20	36.20	+0.80	2	796
09:15:41	36.15	36.20	36.15	+0.75	2	794
09:15:41	36.15	36.20	36.15	+0.75	1	792
09:15:37	36.15	36.20	36.20	+0.80	15	791
09:15:36	36.15	36.20	36.15	+0.75	2	776
09:15:32	36.10	36.15	36.15	+0.75	11	774
09:15:31	36.10	36.15	36.15	+0.75	1	763
09:15:30	36.10	36.15	36.15	+0.75	11	762
09:15:25	36.10	36.15	36.10	+0.70	1	751
09:15:25	36.05	36.15	36.15	+0.75	8	750
09:15:25	36.05	36.10	36.10	+0.70	37	742
09:15:25	36.05	36.10	36.10	+0.70	11	705
09:15:21	36.05	36.10	36.05	+0.65	1	694
09:15:16	36.00	36.10	36.00	+0.60	1	693
09:15:16	36.00	36.10	36.00	+0.60	2	692
09:15:16	36.00	36.05	36.05	+0.65	8	690
09:15:16	36.00	36.05	36.05	+0.65	2	682
09:15:14	36.00	36.05	36.05	+0.65	2	680
09:15:02	35.95	36.00	36.00	+0.60	1	678
09:15:02	35.95	36.00	36.00	+0.60	1	677
09:15:02	35.95	36.00	36.00	+0.60	1	676
09:14:42	35.95	36.00	36.05	+0.65	2	675
09:14:42	35.95	36.00	36.00	+0.60	4	673
09:14:41	35.95	36.00	35.95	+0.55	1	669
09:14:41	35.95	36.00	35.95	+0.55	1	668
09:14:22	35.85	35.95	35.95	+0.55	4	667
09:14:22	35.80	35.85	35.85	+0.45	1	663
09:14:22	35.80	35.85	35.85	+0.45	1	662
09:14:21	35.85	35.95	35.85	+0.45	1	661
09:14:21	35.90	35.95	35.90	+0.50	1	660
09:14:21	35.90	35.95	35.95	+0.55	1	659
09:14:21	35.95	36.05	35.95	+0.55	2	658
09:14:21	36.00	36.05	36.00	+0.60	21	656
09:14:21	36.05	36.10	36.05	+0.65	1	635
09:14:20	36.05	36.10	36.05	+0.65	1	634
09:14:11	36.05	36.10	36.05	+0.65	3	633
09:13:58	36.05	36.10	36.10	+0.70	2	630
09:13:56	36.05	36.10	36.05	+0.65	2	628
09:13:55	36.05	36.10	36.05	+0.65	1	626
09:13:53	36.05	36.10	36.10	+0.70	1	625
09:13:49	36.05	36.10	36.10	+0.70	1	624
09:13:48	36.05	36.10	36.05	+0.65	5	623
09:13:44	36.05	36.10	36.05	+0.65	2	618
09:13:41	36.00	36.05	36.10	+0.70	4	616
09:13:41	36.00	36.05	36.05	+0.65	2	612
09:13:37	36.00	36.05	36.05	+0.65	13	610
09:13:28	36.00	36.05	36.00	+0.60	2	597
09:13:19	36.00	36.05	36.05	+0.65	3	595
09:13:08	36.00	36.05	36.00	+0.60	2	592
09:13:00	36.00	36.05	35.95	+0.55	1	590
09:13:00	36.00	36.05	36.00	+0.60	1	589
09:12:58	36.00	36.05	36.00	+0.60	6	588
09:12:37	36.00	36.05	36.00	+0.60	1	582
09:12:32	35.95	36.05	36.05	+0.65	1	581
09:12:28	35.95	36.05	35.95	+0.55	1	580
09:12:22	35.90	36.00	36.00	+0.60	17	579
09:12:22	35.85	35.90	35.90	+0.50	2	562
09:12:21	35.85	35.95	35.95	+0.55	1	560
09:12:21	35.85	35.95	35.95	+0.55	6	559
09:12:17	35.85	35.90	35.90	+0.50	2	553
09:12:13	35.80	35.90	35.80	+0.40	1	551
09:12:13	35.80	35.85	35.85	+0.45	5	550
09:12:01	35.85	35.90	35.85	+0.45	3	545
09:12:00	35.85	35.90	35.85	+0.45	4	542
09:11:29	35.85	35.95	35.95	+0.55	1	538
09:11:25	35.90	35.95	35.90	+0.50	1	537
09:11:24	35.90	35.95	35.90	+0.50	4	536
09:10:49	35.95	36.00	35.95	+0.55	2	532
09:10:47	35.95	36.00	35.95	+0.55	1	530
09:10:43	35.95	36.00	35.95	+0.55	1	529
09:10:40	35.95	36.00	35.95	+0.55	2	528
09:10:40	35.95	36.00	36.00	+0.60	2	526
09:10:37	35.95	36.00	35.95	+0.55	1	524
09:10:36	35.95	36.00	35.95	+0.55	2	523
09:10:36	35.95	36.00	35.95	+0.55	1	521
09:10:35	35.95	36.00	35.95	+0.55	1	520
09:10:34	35.90	35.95	35.95	+0.55	2	519
09:10:22	35.95	36.00	35.95	+0.55	1	517
09:10:22	35.95	36.00	35.95	+0.55	3	516
09:09:59	35.95	36.00	36.00	+0.60	1	513
09:09:56	35.95	36.00	36.00	+0.60	1	512
09:09:52	35.95	36.00	36.00	+0.60	3	511
09:09:38	35.95	36.00	36.00	+0.60	1	508
09:09:38	36.00	36.05	36.00	+0.60	14	507
09:09:33	36.00	36.05	36.05	+0.65	1	493
09:09:31	36.05	36.10	36.05	+0.65	8	492
09:09:15	36.05	36.10	36.10	+0.70	1	484
09:09:12	36.05	36.10	36.10	+0.70	1	483
09:09:05	36.05	36.10	36.10	+0.70	1	482
09:09:05	36.05	36.10	36.05	+0.65	1	481
09:09:02	36.05	36.10	36.10	+0.70	1	480
09:09:00	36.05	36.10	36.10	+0.70	1	479
09:08:49	36.10	36.15	36.10	+0.70	1	478
09:08:47	36.10	36.15	36.15	+0.75	1	477
09:08:43	36.10	36.15	36.10	+0.70	4	476
09:08:41	36.10	36.15	36.10	+0.70	2	472
09:08:41	36.10	36.15	36.10	+0.70	1	470
09:08:34	36.10	36.15	36.10	+0.70	2	469
09:08:32	36.10	36.15	36.10	+0.70	2	467
09:08:32	36.10	36.15	36.10	+0.70	1	465
09:08:31	36.10	36.15	36.10	+0.70	1	464
09:08:24	36.10	36.15	36.10	+0.70	1	463
09:08:23	36.10	36.15	36.10	+0.70	1	462
09:08:23	36.10	36.15	36.10	+0.70	1	461
09:08:22	36.05	36.10	36.10	+0.70	1	460
09:08:19	36.05	36.10	36.10	+0.70	2	459
09:08:18	36.05	36.10	36.15	+0.75	4	457
09:08:18	36.05	36.10	36.10	+0.70	2	453
09:08:17	36.05	36.10	36.10	+0.70	6	451
09:08:13	36.05	36.10	36.05	+0.65	2	445
09:08:04	36.00	36.10	36.10	+0.70	1	443
09:07:54	36.00	36.15	36.15	+0.75	2	442
09:07:53	36.00	36.15	36.15	+0.75	2	440
09:07:51	36.00	36.10	36.15	+0.75	7	438
09:07:51	36.00	36.10	36.10	+0.70	3	431
09:07:45	36.00	36.15	36.15	+0.75	1	428
09:07:44	36.10	36.20	36.00	+0.60	6	427
09:07:44	36.10	36.20	36.05	+0.65	8	421
09:07:44	36.10	36.20	36.10	+0.70	1	413
09:07:42	36.15	36.20	36.15	+0.75	3	412
09:07:42	36.15	36.20	36.15	+0.75	4	409
09:07:42	36.05	36.15	36.15	+0.75	1	405
09:07:40	36.05	36.15	36.15	+0.75	6	404
09:07:36	36.15	36.20	36.15	+0.75	3	398
09:07:33	36.05	36.15	36.15	+0.75	6	395
09:07:31	36.05	36.15	36.15	+0.75	1	389
09:07:29	36.05	36.15	36.15	+0.75	6	388
09:07:17	36.05	36.20	36.20	+0.80	5	382
09:07:16	36.05	36.10	36.10	+0.70	4	377
09:07:16	36.05	36.10	36.10	+0.70	1	373
09:07:16	36.15	36.20	36.10	+0.70	3	372
09:07:16	36.15	36.20	36.15	+0.75	3	369
09:07:14	36.15	36.20	36.15	+0.75	4	366
09:07:13	36.10	36.15	36.15	+0.75	5	362
09:07:08	36.10	36.15	36.15	+0.75	4	357
09:07:06	36.10	36.15	36.10	+0.70	2	353
09:07:06	36.05	36.10	36.10	+0.70	8	351
09:07:05	36.05	36.10	36.10	+0.70	5	343
09:07:04	36.05	36.10	36.10	+0.70	6	338
09:07:04	35.95	36.05	36.05	+0.65	4	332
09:07:03	35.95	36.00	36.00	+0.60	17	328
09:07:02	35.95	36.00	36.00	+0.60	4	311
09:07:02	35.95	36.00	36.00	+0.60	30	307
09:07:00	35.95	36.00	35.95	+0.55	1	277
09:07:00	35.95	36.00	35.95	+0.55	1	276
09:06:58	35.90	36.00	36.00	+0.60	5	275
09:06:56	35.90	35.95	36.00	+0.60	1	270
09:06:56	35.90	35.95	35.95	+0.55	1	269
09:06:48	35.90	36.00	36.00	+0.60	1	268
09:06:45	35.85	36.00	36.00	+0.60	10	267
09:06:38	35.90	35.95	35.95	+0.55	8	257
09:06:36	35.80	35.90	35.90	+0.50	7	249
09:06:35	35.80	35.90	35.90	+0.50	1	242
09:06:30	35.85	35.90	35.85	+0.45	1	241
09:06:26	35.80	35.85	35.85	+0.45	17	240
09:06:26	35.75	35.85	35.85	+0.45	2	223
09:06:26	35.75	35.80	35.80	+0.40	6	221
09:06:26	35.75	35.80	35.80	+0.40	2	215
09:06:26	35.75	35.80	35.75	+0.35	1	213
09:06:13	35.70	35.80	35.70	+0.30	4	212
09:06:08	35.70	35.75	35.75	+0.35	10	208
09:06:08	35.70	35.75	35.70	+0.30	1	198
09:06:06	35.70	35.75	35.70	+0.30	1	197
09:05:33	35.65	35.70	35.70	+0.30	4	196
09:05:30	35.65	35.70	35.70	+0.30	1	192
09:05:20	35.65	35.70	35.70	+0.30	2	191
09:05:14	35.70	35.75	35.70	+0.30	2	189
09:05:14	35.70	35.75	35.70	+0.30	6	187
09:04:36	35.70	35.75	35.75	+0.35	1	181
09:04:17	35.75	35.80	35.75	+0.35	1	180
09:04:12	35.75	35.80	35.75	+0.35	2	179
09:04:08	35.75	35.80	35.75	+0.35	2	177
09:04:02	35.75	35.80	35.75	+0.35	1	175
09:04:00	35.70	35.75	35.75	+0.35	6	174
09:03:54	35.65	35.70	35.70	+0.30	1	168
09:03:42	35.65	35.70	35.70	+0.30	1	167
09:03:31	35.65	35.70	35.70	+0.30	2	166
09:03:31	35.70	35.75	35.70	+0.30	3	164
09:03:17	35.70	35.75	35.70	+0.30	1	161
09:03:15	35.70	35.75	35.75	+0.35	1	160
09:03:08	35.70	35.75	35.75	+0.35	1	159
09:02:57	35.65	35.75	35.75	+0.35	1	158
09:02:46	35.65	35.80	35.60	+0.20	6	157
09:02:46	35.65	35.80	35.65	+0.25	4	151
09:02:45	35.60	35.80	35.80	+0.40	2	147
09:02:45	35.60	35.70	35.80	+0.40	20	145
09:02:45	35.60	35.70	35.75	+0.35	6	125
09:02:45	35.60	35.70	35.70	+0.30	4	119
09:02:41	35.60	35.65	35.65	+0.25	1	115
09:02:25	35.60	35.65	35.65	+0.25	1	114
09:02:22	35.60	35.65	35.65	+0.25	1	113
09:02:22	35.65	35.70	35.65	+0.25	3	112
09:02:13	35.60	35.75	35.75	+0.35	1	109
09:02:03	35.70	35.75	35.70	+0.30	1	108
09:02:02	35.70	35.75	35.70	+0.30	2	107
09:01:52	35.75	35.80	35.75	+0.35	1	105
09:01:46	35.70	35.80	35.80	+0.40	1	104
09:01:42	35.70	35.80	35.80	+0.40	1	103
09:01:38	35.70	35.80	35.80	+0.40	4	102
09:01:37	35.75	35.80	35.75	+0.35	2	98
09:01:28	35.80	35.85	35.80	+0.40	1	96
09:01:22	35.80	35.85	35.80	+0.40	2	95
09:01:22	35.80	35.85	35.80	+0.40	2	93
09:01:22	35.80	35.85	35.80	+0.40	1	91
09:01:15	35.80	35.85	35.80	+0.40	2	90
09:01:14	35.80	35.85	35.85	+0.45	1	88
09:01:14	35.80	35.85	35.85	+0.45	1	87
09:00:59	35.80	35.90	35.90	+0.50	2	86
09:00:58	35.85	35.90	35.85	+0.45	1	84
09:00:58	35.85	35.90	35.85	+0.45	3	83
09:00:52	35.80	35.85	35.85	+0.45	6	80
09:00:51	35.80	35.85	35.80	+0.40	2	74
09:00:45	35.75	35.80	35.80	+0.40	1	72
09:00:27	35.80	35.85	35.80	+0.40	4	71
09:00:27	35.80	35.85	35.80	+0.40	2	67
09:00:23	35.80	35.85	35.80	+0.40	1	65
09:00:18	35.80	35.85	35.80	+0.40	1	64
09:00:07	35.80	35.85	35.80	+0.40	1	63
09:00:06	35.80	35.85	35.80	+0.40	2	62
09:00:06	35.80	35.85	35.80	+0.40	2	60
09:00:06	--	--	35.80	+0.40	58	58

　

M31跌破1000元大關台股剩14千金

金管會檢查局長人事定案銀行局...

我的自選股

即時重大訊息

‧台鹽推選丁彥哲出任董事長曾任...
‧大宇接連參與兩筆私募斥資1.16...
‧中油雙平穩機制續行下週汽柴油...

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。