最新[公告] 金像電:澄清媒體報導熱門[公告] 國精化:代重要子公司江門國精合成材料有限公司公告財務主管及會計主管異動

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

35.80 ▲+0.50 +1.42% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	6,195	35.75	66	35.80	101	35.40	35.80	35.20	35.30

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	35.75	35.80	35.80	+0.50	2	6195
13:30:00	35.75	35.80	35.80	+0.50	1368	6193
13:24:58	35.75	35.80	35.80	+0.50	3	4825
13:24:58	35.75	35.80	35.80	+0.50	1	4822
13:24:57	35.75	35.80	35.80	+0.50	1	4821
13:24:57	35.75	35.80	35.80	+0.50	1	4820
13:24:51	35.75	35.80	35.80	+0.50	1	4819
13:24:51	35.75	35.80	35.80	+0.50	2	4818
13:24:50	35.75	35.80	35.80	+0.50	1	4816
13:24:50	35.75	35.80	35.80	+0.50	1	4815
13:24:41	35.75	35.80	35.75	+0.45	1	4814
13:24:41	35.75	35.80	35.80	+0.50	3	4813
13:24:41	35.75	35.80	35.80	+0.50	1	4810
13:24:41	35.75	35.80	35.80	+0.50	2	4809
13:24:33	35.75	35.80	35.75	+0.45	1	4807
13:24:30	35.75	35.80	35.80	+0.50	1	4806
13:24:27	35.75	35.80	35.80	+0.50	3	4805
13:24:27	35.75	35.80	35.80	+0.50	11	4802
13:24:27	35.75	35.80	35.80	+0.50	3	4791
13:24:26	35.75	35.80	35.80	+0.50	2	4788
13:24:26	35.75	35.80	35.80	+0.50	1	4786
13:24:21	35.75	35.80	35.80	+0.50	3	4785
13:24:21	35.75	35.80	35.80	+0.50	1	4782
13:24:19	35.75	35.80	35.80	+0.50	1	4781
13:24:12	35.75	35.80	35.80	+0.50	1	4780
13:24:04	35.75	35.80	35.75	+0.45	1	4779
13:23:51	35.75	35.80	35.80	+0.50	3	4778
13:23:51	35.75	35.80	35.80	+0.50	1	4775
13:23:51	35.75	35.80	35.80	+0.50	4	4774
13:23:32	35.75	35.80	35.75	+0.45	1	4770
13:23:25	35.75	35.80	35.80	+0.50	6	4769
13:23:11	35.75	35.80	35.75	+0.45	5	4763
13:22:51	35.75	35.80	35.75	+0.45	1	4758
13:22:13	35.75	35.80	35.75	+0.45	14	4757
13:21:54	35.75	35.80	35.80	+0.50	1	4743
13:21:23	35.75	35.80	35.80	+0.50	2	4742
13:21:23	35.75	35.80	35.75	+0.45	20	4740
13:21:12	35.75	35.80	35.75	+0.45	2	4720
13:21:06	35.75	35.80	35.75	+0.45	14	4718
13:20:46	35.75	35.80	35.75	+0.45	5	4704
13:20:23	35.75	35.80	35.75	+0.45	1	4699
13:20:21	35.75	35.80	35.80	+0.50	1	4698
13:20:20	35.75	35.80	35.80	+0.50	8	4697
13:20:12	35.75	35.80	35.75	+0.45	1	4689
13:20:02	35.75	35.80	35.75	+0.45	2	4688
13:19:45	35.75	35.80	35.75	+0.45	10	4686
13:18:27	35.75	35.80	35.75	+0.45	30	4676
13:18:01	35.75	35.80	35.75	+0.45	1	4646
13:18:00	35.75	35.80	35.75	+0.45	3	4645
13:17:14	35.75	35.80	35.75	+0.45	13	4642
13:17:14	35.75	35.80	35.75	+0.45	4	4629
13:17:14	35.75	35.80	35.75	+0.45	2	4625
13:17:14	35.75	35.80	35.75	+0.45	10	4623
13:17:13	35.75	35.80	35.75	+0.45	5	4613
13:17:10	35.75	35.80	35.75	+0.45	5	4608
13:17:05	35.75	35.80	35.75	+0.45	5	4603
13:16:52	35.75	35.80	35.75	+0.45	1	4598
13:16:46	35.75	35.80	35.75	+0.45	5	4597
13:16:39	35.75	35.80	35.75	+0.45	5	4592
13:16:15	35.75	35.80	35.75	+0.45	2	4587
13:16:09	35.75	35.80	35.75	+0.45	2	4585
13:15:21	35.75	35.80	35.80	+0.50	2	4583
13:15:14	35.75	35.80	35.75	+0.45	1	4581
13:14:45	35.75	35.80	35.75	+0.45	1	4580
13:14:39	35.75	35.80	35.80	+0.50	1	4579
13:14:39	35.75	35.80	35.75	+0.45	10	4578
13:13:13	35.75	35.80	35.80	+0.50	1	4568
13:13:13	35.75	35.80	35.75	+0.45	10	4567
13:12:45	35.75	35.80	35.80	+0.50	1	4557
13:12:44	35.75	35.80	35.75	+0.45	5	4556
13:12:39	35.75	35.80	35.75	+0.45	5	4551
13:12:33	35.75	35.80	35.75	+0.45	5	4546
13:12:27	35.75	35.80	35.75	+0.45	1	4541
13:12:10	35.75	35.80	35.75	+0.45	3	4540
13:11:55	35.75	35.80	35.75	+0.45	5	4537
13:11:48	35.75	35.80	35.75	+0.45	5	4532
13:11:30	35.75	35.80	35.80	+0.50	5	4527
13:11:30	35.75	35.80	35.80	+0.50	6	4522
13:11:30	35.75	35.80	35.80	+0.50	2	4516
13:10:38	35.75	35.80	35.80	+0.50	1	4514
13:10:37	35.75	35.80	35.75	+0.45	2	4513
13:09:59	35.75	35.80	35.80	+0.50	1	4511
13:09:55	35.75	35.80	35.75	+0.45	5	4510
13:09:51	35.75	35.80	35.75	+0.45	3	4505
13:09:50	35.75	35.80	35.75	+0.45	5	4502
13:09:44	35.75	35.80	35.80	+0.50	1	4497
13:09:44	35.75	35.80	35.75	+0.45	5	4496
13:09:34	35.75	35.80	35.80	+0.50	1	4491
13:09:32	35.75	35.80	35.75	+0.45	5	4490
13:09:24	35.75	35.80	35.80	+0.50	1	4485
13:09:23	35.75	35.80	35.75	+0.45	1	4484
13:09:23	35.75	35.80	35.75	+0.45	5	4483
13:09:14	35.75	35.80	35.80	+0.50	1	4478
13:09:14	35.75	35.80	35.75	+0.45	1	4477
13:08:49	35.75	35.80	35.80	+0.50	11	4476
13:08:49	35.70	35.75	35.75	+0.45	1	4465
13:08:45	35.70	35.80	35.80	+0.50	1	4464
13:08:45	35.70	35.75	35.75	+0.45	61	4463
13:08:44	35.70	35.75	35.75	+0.45	12	4402
13:08:44	35.70	35.75	35.75	+0.45	3	4390
13:08:44	35.75	35.80	35.75	+0.45	100	4387
13:08:34	35.75	35.80	35.80	+0.50	1	4287
13:08:34	35.75	35.80	35.75	+0.45	5	4286
13:07:57	35.75	35.80	35.80	+0.50	2	4281
13:07:57	35.75	35.80	35.75	+0.45	39	4279
13:07:57	35.75	35.80	35.80	+0.50	3	4240
13:07:57	35.75	35.80	35.75	+0.45	170	4237
13:07:56	35.75	35.80	35.80	+0.50	1	4067
13:07:56	35.75	35.80	35.80	+0.50	1	4066
13:07:45	35.75	35.80	35.80	+0.50	1	4065
13:07:39	35.75	35.80	35.80	+0.50	2	4064
13:07:39	35.75	35.80	35.80	+0.50	1	4062
13:07:39	35.75	35.80	35.75	+0.45	1	4061
13:07:35	35.75	35.80	35.80	+0.50	1	4060
13:07:35	35.75	35.80	35.80	+0.50	6	4059
13:07:30	35.75	35.80	35.80	+0.50	4	4053
13:07:11	35.75	35.80	35.80	+0.50	8	4049
13:06:58	35.75	35.80	35.80	+0.50	1	4041
13:06:23	35.75	35.80	35.80	+0.50	1	4040
13:06:23	35.75	35.80	35.80	+0.50	1	4039
13:06:14	35.75	35.80	35.80	+0.50	1	4038
13:06:13	35.75	35.80	35.75	+0.45	3	4037
13:06:09	35.75	35.80	35.80	+0.50	1	4034
13:06:09	35.75	35.80	35.75	+0.45	14	4033
13:06:05	35.75	35.80	35.75	+0.45	4	4019
13:05:54	35.75	35.80	35.80	+0.50	1	4015
13:05:49	35.75	35.80	35.80	+0.50	1	4014
13:05:35	35.75	35.80	35.80	+0.50	1	4013
13:05:23	35.75	35.80	35.80	+0.50	4	4012
13:05:15	35.75	35.80	35.80	+0.50	1	4008
13:04:51	35.75	35.80	35.80	+0.50	1	4007
13:04:31	35.75	35.80	35.80	+0.50	1	4006
13:04:17	35.75	35.80	35.80	+0.50	1	4005
13:03:46	35.75	35.80	35.80	+0.50	1	4004
13:03:44	35.75	35.80	35.75	+0.45	2	4003
13:03:43	35.75	35.80	35.80	+0.50	1	4001
13:03:38	35.75	35.80	35.80	+0.50	5	4000
13:03:19	35.75	35.80	35.80	+0.50	1	3995
13:03:18	35.75	35.80	35.75	+0.45	2	3994
13:03:18	35.75	35.80	35.80	+0.50	1	3992
13:03:18	35.75	35.80	35.80	+0.50	1	3991
13:02:52	35.75	35.80	35.80	+0.50	1	3990
13:02:36	35.75	35.80	35.80	+0.50	6	3989
13:02:25	35.75	35.80	35.80	+0.50	1	3983
13:02:14	35.75	35.80	35.80	+0.50	1	3982
13:02:12	35.75	35.80	35.75	+0.45	10	3981
13:02:03	35.75	35.80	35.80	+0.50	3	3971
13:02:00	35.75	35.80	35.80	+0.50	1	3968
13:01:58	35.75	35.80	35.80	+0.50	1	3967
13:01:45	35.75	35.80	35.80	+0.50	6	3966
13:01:44	35.75	35.80	35.80	+0.50	1	3960
13:01:42	35.75	35.80	35.75	+0.45	1	3959
13:01:24	35.75	35.80	35.80	+0.50	1	3958
13:01:23	35.75	35.80	35.80	+0.50	1	3957
13:00:51	35.75	35.80	35.80	+0.50	1	3956
13:00:50	35.75	35.80	35.80	+0.50	2	3955
13:00:50	35.75	35.80	35.80	+0.50	10	3953
13:00:26	35.75	35.80	35.80	+0.50	2	3943
13:00:26	35.75	35.80	35.75	+0.45	1	3941
13:00:19	35.75	35.80	35.80	+0.50	1	3940
13:00:11	35.75	35.80	35.80	+0.50	2	3939
13:00:09	35.75	35.80	35.80	+0.50	1	3937
12:59:50	35.75	35.80	35.80	+0.50	1	3936
12:59:26	35.75	35.80	35.80	+0.50	1	3935
12:59:02	35.75	35.80	35.80	+0.50	1	3934
12:58:24	35.75	35.80	35.75	+0.45	1	3933
12:58:07	35.75	35.80	35.80	+0.50	2	3932
12:57:56	35.75	35.80	35.80	+0.50	2	3930
12:57:55	35.75	35.80	35.80	+0.50	1	3928
12:57:42	35.75	35.80	35.80	+0.50	6	3927
12:57:34	35.75	35.80	35.80	+0.50	20	3921
12:57:23	35.75	35.80	35.80	+0.50	1	3901
12:57:15	35.75	35.80	35.80	+0.50	2	3900
12:56:41	35.75	35.80	35.80	+0.50	1	3898
12:56:39	35.75	35.80	35.80	+0.50	1	3897
12:56:39	35.75	35.80	35.80	+0.50	2	3896
12:56:26	35.75	35.80	35.80	+0.50	1	3894
12:56:23	35.75	35.80	35.80	+0.50	2	3893
12:56:20	35.75	35.80	35.80	+0.50	1	3891
12:56:16	35.75	35.80	35.80	+0.50	2	3890
12:55:41	35.75	35.80	35.80	+0.50	1	3888
12:55:17	35.75	35.80	35.80	+0.50	6	3887
12:55:15	35.75	35.80	35.80	+0.50	2	3881
12:55:13	35.75	35.80	35.75	+0.45	1	3879
12:55:05	35.75	35.80	35.75	+0.45	15	3878
12:54:54	35.75	35.80	35.80	+0.50	1	3863
12:54:37	35.75	35.80	35.75	+0.45	1	3862
12:54:22	35.75	35.80	35.80	+0.50	2	3861
12:54:21	35.75	35.80	35.80	+0.50	1	3859
12:54:18	35.75	35.80	35.80	+0.50	1	3858
12:54:17	35.75	35.80	35.80	+0.50	4	3857
12:53:44	35.75	35.80	35.80	+0.50	1	3853
12:53:42	35.75	35.80	35.80	+0.50	1	3852
12:53:38	35.75	35.80	35.80	+0.50	1	3851
12:53:29	35.75	35.80	35.80	+0.50	12	3850
12:53:29	35.75	35.80	35.80	+0.50	37	3838
12:53:23	35.75	35.80	35.75	+0.45	2	3801
12:53:03	35.75	35.80	35.80	+0.50	1	3799
12:53:00	35.75	35.80	35.80	+0.50	1	3798
12:52:43	35.75	35.80	35.80	+0.50	3	3797
12:52:21	35.75	35.80	35.80	+0.50	2	3794
12:52:11	35.75	35.80	35.80	+0.50	1	3792
12:51:52	35.75	35.80	35.80	+0.50	1	3791
12:51:02	35.75	35.80	35.80	+0.50	4	3790
12:51:02	35.75	35.80	35.75	+0.45	20	3786
12:51:01	35.75	35.80	35.75	+0.45	1	3766
12:50:33	35.75	35.80	35.80	+0.50	4	3765
12:50:16	35.75	35.80	35.75	+0.45	2	3761
12:50:07	35.75	35.80	35.75	+0.45	4	3759
12:49:16	35.75	35.80	35.80	+0.50	2	3755
12:48:50	35.75	35.80	35.80	+0.50	2	3753
12:48:24	35.75	35.80	35.80	+0.50	2	3751
12:48:21	35.75	35.80	35.80	+0.50	1	3749
12:47:42	35.75	35.80	35.75	+0.45	2	3748
12:47:16	35.75	35.80	35.80	+0.50	3	3746
12:46:15	35.75	35.80	35.75	+0.45	1	3743
12:45:22	35.75	35.80	35.75	+0.45	2	3742
12:44:17	35.75	35.80	35.75	+0.45	1	3740
12:41:37	35.75	35.80	35.75	+0.45	2	3739
12:40:53	35.75	35.80	35.80	+0.50	1	3737
12:40:53	35.75	35.80	35.75	+0.45	1	3736
12:40:19	35.75	35.80	35.75	+0.45	5	3735
12:40:06	35.75	35.80	35.75	+0.45	1	3730
12:39:36	35.75	35.80	35.75	+0.45	7	3729
12:38:40	35.75	35.80	35.75	+0.45	1	3722
12:38:39	35.75	35.80	35.80	+0.50	2	3721
12:38:39	35.75	35.80	35.75	+0.45	1	3719
12:38:29	35.75	35.80	35.75	+0.45	2	3718
12:38:20	35.75	35.80	35.75	+0.45	5	3716
12:38:18	35.75	35.80	35.75	+0.45	6	3711
12:38:17	35.75	35.80	35.80	+0.50	1	3705
12:38:13	35.75	35.80	35.75	+0.45	2	3704
12:38:11	35.75	35.80	35.75	+0.45	5	3702
12:37:01	35.75	35.80	35.75	+0.45	30	3697
12:35:18	35.75	35.80	35.80	+0.50	5	3667
12:35:01	35.75	35.80	35.75	+0.45	33	3662
12:35:01	35.75	35.80	35.80	+0.50	6	3629
12:35:01	35.75	35.80	35.75	+0.45	20	3623
12:34:57	35.75	35.80	35.75	+0.45	10	3603
12:34:28	35.75	35.80	35.75	+0.45	1	3593
12:34:15	35.75	35.80	35.80	+0.50	2	3592
12:33:54	35.75	35.80	35.80	+0.50	1	3590
12:32:59	35.75	35.80	35.80	+0.50	7	3589
12:32:58	35.75	35.80	35.75	+0.45	1	3582
12:32:47	35.75	35.80	35.80	+0.50	1	3581
12:32:32	35.75	35.80	35.80	+0.50	2	3580
12:32:29	35.75	35.80	35.75	+0.45	5	3578
12:32:27	35.75	35.80	35.75	+0.45	5	3573
12:32:22	35.75	35.80	35.75	+0.45	5	3568
12:32:18	35.75	35.80	35.75	+0.45	6	3563
12:32:12	35.75	35.80	35.75	+0.45	5	3557
12:32:09	35.75	35.80	35.75	+0.45	12	3552
12:32:01	35.75	35.80	35.75	+0.45	2	3540
12:31:56	35.75	35.80	35.75	+0.45	5	3538
12:30:31	35.75	35.80	35.75	+0.45	1	3533
12:30:21	35.75	35.80	35.80	+0.50	3	3532
12:30:15	35.75	35.80	35.80	+0.50	1	3529
12:30:04	35.75	35.80	35.75	+0.45	1	3528
12:30:02	35.75	35.80	35.80	+0.50	2	3527
12:29:15	35.75	35.80	35.75	+0.45	1	3525
12:28:49	35.75	35.80	35.75	+0.45	1	3524
12:28:25	35.75	35.80	35.75	+0.45	1	3523
12:28:22	35.75	35.80	35.75	+0.45	2	3522
12:28:00	35.75	35.80	35.75	+0.45	2	3520
12:27:51	35.75	35.80	35.75	+0.45	4	3518
12:27:43	35.75	35.80	35.80	+0.50	1	3514
12:25:42	35.75	35.80	35.80	+0.50	5	3513
12:25:42	35.75	35.80	35.75	+0.45	42	3508
12:25:15	35.75	35.80	35.80	+0.50	1	3466
12:24:47	35.75	35.80	35.80	+0.50	6	3465
12:24:44	35.75	35.80	35.75	+0.45	4	3459
12:23:57	35.75	35.80	35.80	+0.50	1	3455
12:23:18	35.75	35.80	35.75	+0.45	10	3454
12:22:38	35.75	35.80	35.75	+0.45	3	3444
12:22:06	35.75	35.80	35.75	+0.45	10	3441
12:21:59	35.75	35.80	35.75	+0.45	10	3431
12:20:54	35.75	35.80	35.80	+0.50	2	3421
12:20:19	35.75	35.80	35.80	+0.50	1	3419
12:20:09	35.75	35.80	35.80	+0.50	2	3418
12:19:35	35.75	35.80	35.80	+0.50	3	3416
12:19:25	35.75	35.80	35.75	+0.45	1	3413
12:19:22	35.75	35.80	35.75	+0.45	5	3412
12:17:31	35.75	35.80	35.75	+0.45	1	3407
12:17:10	35.75	35.80	35.75	+0.45	10	3406
12:17:03	35.75	35.80	35.75	+0.45	1	3396
12:16:42	35.75	35.80	35.75	+0.45	1	3395
12:15:23	35.75	35.80	35.80	+0.50	1	3394
12:14:59	35.75	35.80	35.80	+0.50	2	3393
12:14:39	35.75	35.80	35.80	+0.50	2	3391
12:14:34	35.75	35.80	35.80	+0.50	6	3389
12:13:17	35.75	35.80	35.75	+0.45	1	3383
12:12:32	35.75	35.80	35.75	+0.45	2	3382
12:11:52	35.75	35.80	35.75	+0.45	1	3380
12:11:29	35.75	35.80	35.75	+0.45	3	3379
12:11:28	35.75	35.80	35.75	+0.45	5	3376
12:10:25	35.75	35.80	35.80	+0.50	2	3371
12:10:24	35.75	35.80	35.75	+0.45	3	3369
12:09:53	35.75	35.80	35.75	+0.45	3	3366
12:09:40	35.75	35.80	35.75	+0.45	1	3363
12:09:31	35.75	35.80	35.80	+0.50	3	3362
12:09:26	35.75	35.80	35.80	+0.50	1	3359
12:07:36	35.75	35.80	35.80	+0.50	5	3358
12:07:36	35.75	35.80	35.75	+0.45	1	3353
12:07:36	35.75	35.80	35.80	+0.50	22	3352
12:07:36	35.75	35.80	35.75	+0.45	14	3330
12:07:36	35.70	35.75	35.75	+0.45	151	3316
12:07:08	35.70	35.75	35.70	+0.40	2	3165
12:05:19	35.70	35.75	35.75	+0.45	3	3163
12:05:17	35.70	35.75	35.75	+0.45	1	3160
12:05:08	35.70	35.75	35.75	+0.45	1	3159
12:04:52	35.70	35.75	35.70	+0.40	4	3158
12:04:46	35.70	35.75	35.75	+0.45	5	3154
12:04:45	35.70	35.75	35.70	+0.40	5	3149
12:04:43	35.70	35.75	35.70	+0.40	5	3144
12:04:40	35.70	35.75	35.70	+0.40	10	3139
12:04:39	35.70	35.75	35.70	+0.40	5	3129
12:04:15	35.70	35.75	35.70	+0.40	5	3124
12:04:06	35.70	35.75	35.70	+0.40	3	3119
12:03:29	35.70	35.75	35.70	+0.40	5	3116
12:02:20	35.70	35.75	35.70	+0.40	10	3111
12:00:00	35.70	35.75	35.70	+0.40	1	3101
11:59:44	35.70	35.75	35.70	+0.40	1	3100
11:59:29	35.70	35.75	35.70	+0.40	1	3099
11:59:13	35.70	35.75	35.70	+0.40	1	3098
11:58:58	35.70	35.75	35.70	+0.40	1	3097
11:58:42	35.70	35.75	35.70	+0.40	1	3096
11:58:27	35.70	35.75	35.70	+0.40	1	3095
11:58:12	35.70	35.75	35.70	+0.40	1	3094
11:58:09	35.70	35.75	35.70	+0.40	2	3093
11:57:56	35.70	35.75	35.70	+0.40	1	3091
11:57:41	35.70	35.75	35.70	+0.40	1	3090
11:57:37	35.70	35.75	35.70	+0.40	20	3089
11:57:25	35.70	35.75	35.70	+0.40	1	3069
11:57:10	35.70	35.75	35.70	+0.40	1	3068
11:56:54	35.70	35.75	35.70	+0.40	1	3067
11:56:39	35.70	35.75	35.70	+0.40	1	3066
11:56:24	35.70	35.75	35.70	+0.40	1	3065
11:56:13	35.70	35.75	35.70	+0.40	1	3064
11:56:08	35.70	35.75	35.70	+0.40	1	3063
11:55:55	35.70	35.75	35.70	+0.40	1	3062
11:55:37	35.70	35.75	35.70	+0.40	1	3061
11:55:22	35.70	35.75	35.70	+0.40	1	3060
11:55:07	35.70	35.75	35.70	+0.40	1	3059
11:55:03	35.70	35.75	35.70	+0.40	1	3058
11:54:51	35.70	35.75	35.70	+0.40	1	3057
11:54:47	35.70	35.75	35.70	+0.40	1	3056
11:54:38	35.70	35.75	35.70	+0.40	1	3055
11:54:36	35.70	35.75	35.70	+0.40	1	3054
11:54:20	35.70	35.75	35.70	+0.40	1	3053
11:54:05	35.70	35.75	35.70	+0.40	1	3052
11:53:49	35.70	35.75	35.70	+0.40	1	3051
11:53:34	35.70	35.75	35.70	+0.40	1	3050
11:53:19	35.65	35.75	35.65	+0.35	1	3049
11:53:03	35.65	35.75	35.65	+0.35	1	3048
11:52:48	35.65	35.75	35.65	+0.35	1	3047
11:52:44	35.70	35.75	35.70	+0.40	4	3046
11:52:32	35.70	35.75	35.70	+0.40	1	3042
11:52:18	35.70	35.75	35.70	+0.40	5	3041
11:52:18	35.70	35.75	35.70	+0.40	2	3036
11:52:17	35.70	35.75	35.70	+0.40	1	3034
11:52:10	35.70	35.75	35.70	+0.40	5	3033
11:52:01	35.70	35.75	35.70	+0.40	1	3028
11:51:53	35.70	35.75	35.70	+0.40	9	3027
11:51:46	35.70	35.75	35.70	+0.40	1	3018
11:51:31	35.70	35.75	35.70	+0.40	1	3017
11:51:15	35.70	35.75	35.70	+0.40	1	3016
11:51:00	35.70	35.75	35.70	+0.40	1	3015
11:50:44	35.65	35.75	35.65	+0.35	1	3014
11:50:31	35.65	35.70	35.70	+0.40	2	3013
11:50:31	35.70	35.75	35.70	+0.40	3	3011
11:50:29	35.70	35.75	35.70	+0.40	1	3008
11:50:14	35.70	35.75	35.70	+0.40	1	3007
11:50:00	35.65	35.70	35.70	+0.40	17	3006
11:49:58	35.65	35.70	35.65	+0.35	1	2989
11:49:43	35.65	35.70	35.65	+0.35	1	2988
11:49:27	35.65	35.70	35.65	+0.35	1	2987
11:49:26	35.65	35.70	35.70	+0.40	1	2986
11:49:12	35.70	35.75	35.70	+0.40	4	2985
11:49:12	35.70	35.75	35.70	+0.40	3	2981
11:49:12	35.70	35.75	35.70	+0.40	1	2978
11:49:10	35.70	35.75	35.70	+0.40	1	2977
11:48:56	35.70	35.75	35.70	+0.40	1	2976
11:48:56	35.70	35.75	35.70	+0.40	1	2975
11:48:47	35.70	35.75	35.70	+0.40	1	2974
11:48:41	35.70	35.75	35.70	+0.40	1	2973
11:48:27	35.70	35.75	35.70	+0.40	1	2972
11:48:26	35.70	35.75	35.70	+0.40	1	2971
11:48:12	35.70	35.75	35.70	+0.40	5	2970
11:48:11	35.70	35.75	35.70	+0.40	1	2965
11:48:10	35.70	35.75	35.70	+0.40	1	2964
11:47:55	35.70	35.75	35.70	+0.40	1	2963
11:47:39	35.70	35.75	35.70	+0.40	1	2962
11:47:24	35.70	35.75	35.70	+0.40	1	2961
11:47:11	35.70	35.75	35.70	+0.40	7	2960
11:47:09	35.70	35.75	35.70	+0.40	1	2953
11:46:53	35.70	35.75	35.70	+0.40	1	2952
11:46:38	35.70	35.75	35.70	+0.40	1	2951
11:46:22	35.70	35.75	35.70	+0.40	1	2950
11:46:07	35.70	35.75	35.70	+0.40	1	2949
11:45:51	35.70	35.75	35.70	+0.40	1	2948
11:45:40	35.70	35.75	35.70	+0.40	3	2947
11:45:36	35.70	35.75	35.70	+0.40	1	2944
11:45:25	35.70	35.75	35.70	+0.40	10	2943
11:45:25	35.70	35.75	35.70	+0.40	3	2933
11:45:21	35.70	35.75	35.70	+0.40	1	2930
11:45:05	35.70	35.75	35.70	+0.40	1	2929
11:44:50	35.70	35.75	35.70	+0.40	1	2928
11:44:34	35.70	35.75	35.70	+0.40	1	2927
11:44:19	35.70	35.75	35.70	+0.40	1	2926
11:44:03	35.70	35.75	35.70	+0.40	1	2925
11:43:55	35.70	35.75	35.75	+0.45	4	2924
11:43:48	35.70	35.75	35.70	+0.40	1	2920
11:43:33	35.70	35.75	35.70	+0.40	1	2919
11:43:18	35.70	35.75	35.70	+0.40	11	2918
11:43:17	35.70	35.75	35.70	+0.40	1	2907
11:43:08	35.70	35.75	35.70	+0.40	1	2906
11:43:03	35.70	35.75	35.70	+0.40	20	2905
11:43:02	35.70	35.75	35.70	+0.40	1	2885
11:42:46	35.70	35.75	35.70	+0.40	1	2884
11:42:31	35.70	35.75	35.70	+0.40	1	2883
11:42:16	35.70	35.75	35.70	+0.40	1	2882
11:42:02	35.70	35.75	35.70	+0.40	5	2881
11:42:00	35.70	35.75	35.70	+0.40	1	2876
11:41:45	35.70	35.75	35.70	+0.40	1	2875
11:41:29	35.70	35.75	35.70	+0.40	1	2874
11:41:14	35.70	35.75	35.70	+0.40	5	2873
11:41:14	35.70	35.75	35.70	+0.40	1	2868
11:40:58	35.70	35.75	35.70	+0.40	1	2867
11:40:43	35.70	35.75	35.70	+0.40	1	2866
11:40:28	35.70	35.75	35.70	+0.40	1	2865
11:40:12	35.70	35.75	35.70	+0.40	1	2864
11:40:06	35.70	35.75	35.70	+0.40	3	2863
11:40:04	35.70	35.75	35.70	+0.40	1	2860
11:39:57	35.70	35.75	35.70	+0.40	1	2859
11:39:49	35.70	35.75	35.70	+0.40	5	2858
11:39:48	35.70	35.75	35.70	+0.40	5	2853
11:39:46	35.70	35.75	35.70	+0.40	5	2848
11:39:44	35.70	35.75	35.70	+0.40	5	2843
11:39:41	35.70	35.75	35.70	+0.40	1	2838
11:39:26	35.70	35.75	35.70	+0.40	1	2837
11:39:11	35.70	35.75	35.70	+0.40	1	2836
11:38:55	35.70	35.75	35.70	+0.40	1	2835
11:38:40	35.70	35.75	35.70	+0.40	1	2834
11:38:33	35.70	35.75	35.70	+0.40	1	2833
11:38:24	35.70	35.75	35.70	+0.40	3	2832
11:38:24	35.70	35.75	35.70	+0.40	1	2829
11:38:09	35.70	35.75	35.70	+0.40	1	2828
11:38:00	35.70	35.75	35.70	+0.40	30	2827
11:37:53	35.70	35.75	35.70	+0.40	1	2797
11:37:38	35.70	35.75	35.70	+0.40	1	2796
11:37:36	35.70	35.75	35.70	+0.40	5	2795
11:37:23	35.70	35.75	35.70	+0.40	1	2790
11:37:18	35.70	35.75	35.70	+0.40	2	2789
11:37:07	35.70	35.75	35.70	+0.40	1	2787
11:36:52	35.70	35.75	35.70	+0.40	1	2786
11:36:36	35.70	35.75	35.70	+0.40	1	2785
11:36:21	35.70	35.75	35.70	+0.40	1	2784
11:36:10	35.70	35.75	35.70	+0.40	20	2783
11:36:08	35.70	35.75	35.70	+0.40	3	2763
11:36:05	35.70	35.75	35.70	+0.40	1	2760
11:35:50	35.70	35.75	35.70	+0.40	1	2759
11:35:35	35.70	35.75	35.70	+0.40	1	2758
11:35:22	35.70	35.75	35.70	+0.40	1	2757
11:35:19	35.70	35.75	35.70	+0.40	1	2756
11:35:16	35.70	35.75	35.70	+0.40	6	2755
11:35:12	35.70	35.75	35.70	+0.40	23	2749
11:35:04	35.70	35.75	35.70	+0.40	1	2726
11:34:48	35.70	35.75	35.70	+0.40	1	2725
11:34:42	35.70	35.75	35.75	+0.45	3	2724
11:34:33	35.70	35.75	35.70	+0.40	1	2721
11:34:18	35.70	35.75	35.70	+0.40	1	2720
11:34:02	35.70	35.75	35.70	+0.40	1	2719
11:33:58	35.70	35.75	35.75	+0.45	1	2718
11:33:47	35.70	35.75	35.70	+0.40	1	2717
11:33:31	35.70	35.75	35.70	+0.40	1	2716
11:33:28	35.70	35.75	35.75	+0.45	1	2715
11:33:28	35.70	35.75	35.70	+0.40	2	2714
11:33:16	35.70	35.75	35.70	+0.40	1	2712
11:33:00	35.70	35.75	35.70	+0.40	1	2711
11:32:45	35.70	35.75	35.70	+0.40	1	2710
11:32:37	35.70	35.75	35.75	+0.45	7	2709
11:32:37	35.75	35.80	35.75	+0.45	2	2702
11:32:37	35.70	35.75	35.75	+0.45	37	2700
11:32:30	35.70	35.75	35.75	+0.45	1	2663
11:32:30	35.70	35.75	35.70	+0.40	1	2662
11:32:29	35.70	35.75	35.75	+0.45	3	2661
11:32:29	35.70	35.75	35.75	+0.45	1	2658
11:32:29	35.70	35.75	35.75	+0.45	8	2657
11:32:29	35.70	35.75	35.75	+0.45	11	2649
11:32:29	35.65	35.70	35.70	+0.40	65	2638
11:32:29	35.65	35.70	35.70	+0.40	58	2573
11:32:27	35.65	35.70	35.70	+0.40	1	2515
11:32:14	35.65	35.70	35.65	+0.35	1	2514
11:31:59	35.65	35.70	35.65	+0.35	1	2513
11:31:43	35.65	35.70	35.65	+0.35	1	2512
11:31:28	35.65	35.70	35.65	+0.35	1	2511
11:31:12	35.65	35.70	35.65	+0.35	1	2510
11:31:00	35.65	35.70	35.65	+0.35	1	2509
11:30:57	35.65	35.70	35.65	+0.35	1	2508
11:30:53	35.65	35.70	35.65	+0.35	10	2507
11:30:42	35.65	35.70	35.65	+0.35	1	2497
11:30:26	35.65	35.70	35.65	+0.35	1	2496
11:30:26	35.65	35.70	35.70	+0.40	1	2495
11:30:11	35.65	35.70	35.65	+0.35	1	2494
11:30:11	35.65	35.70	35.65	+0.35	1	2493
11:29:55	35.65	35.70	35.65	+0.35	1	2492
11:29:47	35.65	35.70	35.65	+0.35	1	2491
11:29:40	35.65	35.70	35.65	+0.35	1	2490
11:29:25	35.65	35.70	35.65	+0.35	1	2489
11:29:21	35.65	35.70	35.70	+0.40	3	2488
11:29:16	35.65	35.70	35.70	+0.40	5	2485
11:29:09	35.65	35.70	35.65	+0.35	1	2480
11:29:01	35.65	35.70	35.65	+0.35	11	2479
11:28:54	35.65	35.70	35.65	+0.35	1	2468
11:28:38	35.65	35.70	35.65	+0.35	1	2467
11:28:23	35.65	35.70	35.65	+0.35	1	2466
11:28:19	35.65	35.70	35.70	+0.40	1	2465
11:28:07	35.65	35.70	35.65	+0.35	1	2464
11:27:52	35.65	35.70	35.65	+0.35	1	2463
11:27:48	35.65	35.70	35.65	+0.35	2	2462
11:27:43	35.65	35.70	35.70	+0.40	1	2460
11:27:38	35.65	35.70	35.65	+0.35	3	2459
11:27:37	35.65	35.70	35.65	+0.35	1	2456
11:27:21	35.65	35.70	35.65	+0.35	1	2455
11:27:06	35.65	35.70	35.65	+0.35	1	2454
11:26:50	35.65	35.70	35.65	+0.35	1	2453
11:26:35	35.65	35.70	35.65	+0.35	1	2452
11:26:20	35.65	35.70	35.65	+0.35	1	2451
11:26:17	35.65	35.70	35.65	+0.35	1	2450
11:26:04	35.65	35.70	35.65	+0.35	1	2449
11:25:49	35.65	35.70	35.65	+0.35	1	2448
11:25:46	35.65	35.70	35.70	+0.40	1	2447
11:25:37	35.65	35.70	35.65	+0.35	1	2446
11:25:33	35.65	35.70	35.65	+0.35	1	2445
11:25:22	35.65	35.70	35.70	+0.40	1	2444
11:25:18	35.65	35.70	35.65	+0.35	1	2443
11:25:03	35.65	35.70	35.70	+0.40	1	2442
11:25:02	35.65	35.70	35.65	+0.35	1	2441
11:24:48	35.65	35.70	35.65	+0.35	2	2440
11:24:47	35.65	35.70	35.65	+0.35	1	2438
11:24:32	35.65	35.70	35.65	+0.35	1	2437
11:24:16	35.65	35.70	35.65	+0.35	1	2436
11:24:01	35.65	35.70	35.65	+0.35	1	2435
11:23:59	35.65	35.70	35.70	+0.40	1	2434
11:23:45	35.65	35.70	35.65	+0.35	1	2433
11:23:39	35.65	35.70	35.65	+0.35	2	2432
11:23:30	35.65	35.70	35.65	+0.35	1	2430
11:23:14	35.65	35.70	35.65	+0.35	1	2429
11:22:59	35.65	35.70	35.65	+0.35	1	2428
11:22:51	35.65	35.70	35.65	+0.35	2	2427
11:22:44	35.65	35.70	35.65	+0.35	1	2425
11:22:29	35.65	35.70	35.65	+0.35	5	2424
11:22:28	35.65	35.70	35.65	+0.35	1	2419
11:22:13	35.65	35.70	35.65	+0.35	1	2418
11:21:57	35.65	35.70	35.65	+0.35	1	2417
11:21:42	35.65	35.70	35.65	+0.35	1	2416
11:21:27	35.65	35.70	35.65	+0.35	1	2415
11:21:11	35.65	35.70	35.65	+0.35	1	2414
11:20:56	35.65	35.70	35.65	+0.35	1	2413
11:20:40	35.65	35.70	35.65	+0.35	1	2412
11:20:25	35.65	35.70	35.65	+0.35	1	2411
11:20:15	35.65	35.70	35.65	+0.35	5	2410
11:20:09	35.65	35.70	35.65	+0.35	1	2405
11:19:54	35.65	35.70	35.65	+0.35	1	2404
11:19:50	35.65	35.70	35.70	+0.40	3	2403
11:19:39	35.65	35.70	35.65	+0.35	1	2400
11:19:23	35.65	35.70	35.65	+0.35	1	2399
11:19:19	35.65	35.70	35.70	+0.40	2	2398
11:19:08	35.65	35.70	35.65	+0.35	1	2396
11:18:52	35.65	35.70	35.65	+0.35	1	2395
11:18:37	35.65	35.70	35.65	+0.35	1	2394
11:18:22	35.65	35.70	35.65	+0.35	1	2393
11:18:06	35.65	35.70	35.65	+0.35	1	2392
11:17:51	35.65	35.70	35.65	+0.35	1	2391
11:17:35	35.65	35.70	35.65	+0.35	1	2390
11:17:20	35.65	35.70	35.65	+0.35	1	2389
11:17:04	35.65	35.70	35.65	+0.35	1	2388
11:16:49	35.65	35.70	35.65	+0.35	1	2387
11:16:34	35.65	35.70	35.65	+0.35	1	2386
11:16:18	35.65	35.70	35.65	+0.35	1	2385
11:16:03	35.65	35.70	35.65	+0.35	1	2384
11:15:47	35.65	35.70	35.65	+0.35	1	2383
11:15:36	35.65	35.70	35.70	+0.40	1	2382
11:15:36	35.65	35.70	35.70	+0.40	9	2381
11:15:36	35.60	35.65	35.65	+0.35	15	2372
11:15:36	35.60	35.65	35.65	+0.35	58	2357
11:15:32	35.60	35.65	35.60	+0.30	1	2299
11:15:20	35.60	35.65	35.65	+0.35	2	2298
11:15:16	35.60	35.65	35.60	+0.30	1	2296
11:15:01	35.60	35.65	35.60	+0.30	1	2295
11:14:46	35.60	35.65	35.60	+0.30	1	2294
11:14:30	35.60	35.65	35.60	+0.30	1	2293
11:14:18	35.60	35.65	35.65	+0.35	5	2292
11:14:15	35.60	35.65	35.60	+0.30	1	2287
11:13:59	35.60	35.65	35.65	+0.35	4	2286
11:13:59	35.60	35.65	35.60	+0.30	1	2282
11:13:58	35.60	35.65	35.60	+0.30	1	2281
11:13:58	35.60	35.65	35.60	+0.30	5	2280
11:13:54	35.60	35.65	35.60	+0.30	2	2275
11:13:44	35.60	35.65	35.60	+0.30	1	2273
11:13:30	35.60	35.65	35.60	+0.30	5	2272
11:13:29	35.60	35.65	35.60	+0.30	1	2267
11:13:13	35.60	35.65	35.60	+0.30	1	2266
11:12:58	35.60	35.65	35.60	+0.30	1	2265
11:12:42	35.60	35.65	35.60	+0.30	1	2264
11:12:27	35.60	35.65	35.60	+0.30	1	2263
11:12:11	35.60	35.65	35.60	+0.30	1	2262
11:11:56	35.60	35.65	35.60	+0.30	1	2261
11:11:41	35.60	35.65	35.60	+0.30	1	2260
11:11:25	35.60	35.65	35.60	+0.30	1	2259
11:11:10	35.60	35.65	35.60	+0.30	1	2258
11:10:54	35.60	35.65	35.60	+0.30	1	2257
11:10:39	35.60	35.65	35.60	+0.30	1	2256
11:10:24	35.60	35.65	35.60	+0.30	1	2255
11:10:20	35.60	35.65	35.65	+0.35	1	2254
11:10:08	35.60	35.65	35.60	+0.30	1	2253
11:09:53	35.60	35.65	35.60	+0.30	1	2252
11:09:37	35.60	35.65	35.60	+0.30	1	2251
11:09:22	35.60	35.65	35.60	+0.30	1	2250
11:09:06	35.60	35.65	35.60	+0.30	1	2249
11:08:51	35.60	35.65	35.60	+0.30	1	2248
11:08:43	35.60	35.65	35.65	+0.35	5	2247
11:08:43	35.60	35.65	35.65	+0.35	60	2242
11:08:36	35.60	35.65	35.60	+0.30	1	2182
11:08:22	35.60	35.65	35.60	+0.30	2	2181
11:08:20	35.60	35.65	35.60	+0.30	1	2179
11:08:15	35.60	35.65	35.60	+0.30	3	2178
11:08:05	35.60	35.65	35.60	+0.30	1	2175
11:07:49	35.60	35.65	35.60	+0.30	1	2174
11:07:34	35.60	35.65	35.60	+0.30	1	2173
11:07:18	35.60	35.65	35.60	+0.30	1	2172
11:07:03	35.60	35.65	35.60	+0.30	1	2171
11:06:48	35.60	35.65	35.60	+0.30	1	2170
11:06:32	35.60	35.65	35.60	+0.30	1	2169
11:06:17	35.60	35.65	35.60	+0.30	1	2168
11:06:01	35.60	35.65	35.60	+0.30	1	2167
11:05:46	35.60	35.65	35.60	+0.30	1	2166
11:05:43	35.60	35.65	35.60	+0.30	1	2165
11:05:35	35.60	35.65	35.65	+0.35	1	2164
11:05:35	35.60	35.65	35.60	+0.30	20	2163
11:05:31	35.60	35.65	35.60	+0.30	1	2143
11:05:15	35.60	35.65	35.60	+0.30	1	2142
11:05:00	35.60	35.65	35.60	+0.30	1	2141
11:04:47	35.60	35.65	35.60	+0.30	5	2140
11:04:44	35.60	35.65	35.60	+0.30	1	2135
11:04:42	35.60	35.65	35.65	+0.35	1	2134
11:04:29	35.60	35.65	35.60	+0.30	1	2133
11:04:13	35.60	35.65	35.60	+0.30	1	2132
11:04:10	35.60	35.65	35.60	+0.30	2	2131
11:03:58	35.60	35.65	35.60	+0.30	1	2129
11:03:43	35.60	35.65	35.60	+0.30	1	2128
11:03:27	35.60	35.65	35.60	+0.30	1	2127
11:03:12	35.60	35.65	35.60	+0.30	1	2126
11:03:01	35.60	35.65	35.60	+0.30	1	2125
11:02:59	35.60	35.65	35.60	+0.30	3	2124
11:02:56	35.60	35.65	35.60	+0.30	1	2121
11:02:41	35.60	35.65	35.60	+0.30	1	2120
11:02:25	35.60	35.65	35.60	+0.30	1	2119
11:02:10	35.60	35.65	35.60	+0.30	1	2118
11:02:01	35.60	35.65	35.65	+0.35	4	2117
11:01:55	35.60	35.65	35.60	+0.30	1	2113
11:01:39	35.60	35.65	35.60	+0.30	1	2112
11:01:24	35.60	35.65	35.60	+0.30	1	2111
11:01:08	35.60	35.65	35.60	+0.30	1	2110
11:00:53	35.60	35.65	35.60	+0.30	1	2109
11:00:38	35.60	35.65	35.60	+0.30	1	2108
11:00:22	35.60	35.65	35.60	+0.30	1	2107
11:00:17	35.60	35.65	35.65	+0.35	1	2106
11:00:07	35.60	35.65	35.60	+0.30	1	2105
10:59:51	35.60	35.65	35.60	+0.30	1	2104
10:59:36	35.60	35.65	35.60	+0.30	1	2103
10:59:20	35.60	35.65	35.60	+0.30	1	2102
10:59:05	35.60	35.65	35.60	+0.30	1	2101
10:58:50	35.60	35.65	35.60	+0.30	1	2100
10:58:34	35.60	35.65	35.60	+0.30	1	2099
10:58:19	35.60	35.65	35.65	+0.35	5	2098
10:58:19	35.55	35.60	35.60	+0.30	32	2093
10:58:19	35.55	35.60	35.55	+0.25	1	2061
10:58:09	35.55	35.60	35.60	+0.30	1	2060
10:58:09	35.55	35.60	35.60	+0.30	3	2059
10:58:03	35.55	35.60	35.55	+0.25	1	2056
10:57:48	35.55	35.60	35.55	+0.25	1	2055
10:57:33	35.55	35.60	35.55	+0.25	1	2054
10:57:17	35.55	35.60	35.55	+0.25	1	2053
10:57:02	35.55	35.60	35.55	+0.25	1	2052
10:56:46	35.55	35.60	35.55	+0.25	1	2051
10:56:34	35.55	35.60	35.60	+0.30	1	2050
10:56:34	35.55	35.60	35.60	+0.30	11	2049
10:56:31	35.55	35.60	35.55	+0.25	1	2038
10:56:15	35.55	35.60	35.55	+0.25	1	2037
10:56:00	35.55	35.60	35.55	+0.25	1	2036
10:55:49	35.55	35.60	35.55	+0.25	1	2035
10:55:45	35.55	35.60	35.55	+0.25	1	2034
10:55:29	35.55	35.60	35.55	+0.25	1	2033
10:55:18	35.55	35.60	35.60	+0.30	1	2032
10:55:18	35.55	35.60	35.60	+0.30	22	2031
10:55:14	35.55	35.60	35.55	+0.25	1	2009
10:55:13	35.55	35.60	35.60	+0.30	1	2008
10:54:58	35.55	35.60	35.55	+0.25	1	2007
10:54:50	35.55	35.60	35.55	+0.25	1	2006
10:54:43	35.55	35.60	35.55	+0.25	1	2005
10:54:27	35.55	35.60	35.55	+0.25	1	2004
10:54:12	35.55	35.60	35.55	+0.25	1	2003
10:53:57	35.55	35.60	35.55	+0.25	1	2002
10:53:41	35.55	35.60	35.60	+0.30	1	2001
10:53:41	35.55	35.60	35.55	+0.25	1	2000
10:53:26	35.55	35.60	35.60	+0.30	1	1999
10:53:26	35.55	35.60	35.60	+0.30	6	1998
10:53:26	35.55	35.60	35.60	+0.30	60	1992
10:53:26	35.55	35.60	35.55	+0.25	1	1932
10:53:10	35.55	35.60	35.55	+0.25	1	1931
10:52:55	35.55	35.60	35.55	+0.25	1	1930
10:52:45	35.55	35.60	35.55	+0.25	1	1929
10:52:40	35.55	35.60	35.55	+0.25	1	1928
10:52:24	35.55	35.60	35.55	+0.25	1	1927
10:52:19	35.55	35.60	35.60	+0.30	1	1926
10:52:09	35.55	35.60	35.55	+0.25	1	1925
10:51:53	35.55	35.60	35.55	+0.25	1	1924
10:51:38	35.55	35.60	35.55	+0.25	1	1923
10:51:30	35.55	35.60	35.55	+0.25	2	1922
10:51:22	35.55	35.60	35.55	+0.25	1	1920
10:51:07	35.55	35.60	35.55	+0.25	1	1919
10:50:52	35.55	35.60	35.55	+0.25	1	1918
10:50:36	35.55	35.60	35.55	+0.25	1	1917
10:50:21	35.55	35.60	35.55	+0.25	1	1916
10:50:05	35.55	35.60	35.55	+0.25	1	1915
10:49:50	35.55	35.60	35.55	+0.25	1	1914
10:49:48	35.55	35.60	35.55	+0.25	1	1913
10:49:35	35.55	35.60	35.55	+0.25	1	1912
10:49:19	35.55	35.60	35.55	+0.25	1	1911
10:49:04	35.55	35.60	35.60	+0.30	1	1910
10:49:04	35.55	35.60	35.55	+0.25	1	1909
10:48:48	35.55	35.60	35.55	+0.25	1	1908
10:48:42	35.55	35.60	35.60	+0.30	1	1907
10:48:33	35.55	35.60	35.55	+0.25	1	1906
10:48:17	35.55	35.60	35.55	+0.25	1	1905
10:48:15	35.55	35.60	35.60	+0.30	1	1904
10:48:02	35.55	35.60	35.55	+0.25	1	1903
10:47:47	35.55	35.60	35.55	+0.25	1	1902
10:47:31	35.55	35.60	35.55	+0.25	1	1901
10:47:26	35.55	35.60	35.60	+0.30	1	1900
10:47:16	35.55	35.60	35.55	+0.25	1	1899
10:47:00	35.55	35.60	35.55	+0.25	1	1898
10:46:45	35.55	35.60	35.55	+0.25	1	1897
10:46:37	35.55	35.60	35.60	+0.30	8	1896
10:46:29	35.55	35.60	35.55	+0.25	1	1888
10:46:26	35.55	35.60	35.55	+0.25	3	1887
10:46:14	35.55	35.60	35.55	+0.25	1	1884
10:45:59	35.55	35.60	35.55	+0.25	1	1883
10:45:43	35.55	35.60	35.55	+0.25	1	1882
10:45:28	35.55	35.60	35.55	+0.25	1	1881
10:45:12	35.55	35.60	35.55	+0.25	1	1880
10:44:57	35.55	35.60	35.55	+0.25	1	1879
10:44:42	35.55	35.60	35.55	+0.25	1	1878
10:44:26	35.55	35.60	35.55	+0.25	1	1877
10:44:11	35.55	35.60	35.55	+0.25	1	1876
10:43:55	35.55	35.60	35.55	+0.25	1	1875
10:43:40	35.55	35.60	35.55	+0.25	1	1874
10:43:40	35.55	35.60	35.55	+0.25	1	1873
10:43:30	35.55	35.60	35.55	+0.25	6	1872
10:43:29	35.55	35.60	35.55	+0.25	1	1866
10:43:25	35.55	35.60	35.55	+0.25	1	1865
10:43:09	35.55	35.60	35.55	+0.25	1	1864
10:42:54	35.55	35.60	35.55	+0.25	1	1863
10:42:47	35.55	35.60	35.55	+0.25	2	1862
10:42:38	35.55	35.60	35.55	+0.25	1	1860
10:42:28	35.55	35.60	35.55	+0.25	5	1859
10:42:23	35.55	35.60	35.55	+0.25	1	1854
10:42:07	35.55	35.60	35.55	+0.25	1	1853
10:42:03	35.55	35.60	35.55	+0.25	1	1852
10:41:52	35.55	35.60	35.55	+0.25	1	1851
10:41:36	35.55	35.60	35.55	+0.25	1	1850
10:41:21	35.55	35.60	35.55	+0.25	1	1849
10:41:06	35.55	35.60	35.55	+0.25	1	1848
10:41:04	35.55	35.60	35.55	+0.25	1	1847
10:40:58	35.55	35.60	35.55	+0.25	4	1846
10:40:54	35.55	35.60	35.55	+0.25	2	1842
10:40:50	35.55	35.60	35.55	+0.25	1	1840
10:40:35	35.55	35.60	35.55	+0.25	1	1839
10:40:19	35.55	35.60	35.55	+0.25	1	1838
10:40:04	35.55	35.60	35.55	+0.25	1	1837
10:39:49	35.55	35.60	35.55	+0.25	1	1836
10:39:37	35.55	35.60	35.60	+0.30	3	1835
10:39:33	35.55	35.60	35.55	+0.25	1	1832
10:39:18	35.55	35.60	35.55	+0.25	1	1831
10:39:02	35.55	35.60	35.55	+0.25	1	1830
10:38:47	35.55	35.60	35.55	+0.25	1	1829
10:38:43	35.50	35.60	35.60	+0.30	1	1828
10:38:43	35.50	35.60	35.60	+0.30	1	1827
10:38:43	35.50	35.55	35.55	+0.25	5	1826
10:38:43	35.45	35.50	35.50	+0.20	144	1821
10:38:43	35.45	35.50	35.50	+0.20	60	1677
10:38:41	35.45	35.50	35.45	+0.15	10	1617
10:38:31	35.45	35.50	35.45	+0.15	1	1607
10:38:29	35.45	35.50	35.50	+0.20	2	1606
10:38:16	35.45	35.50	35.45	+0.15	1	1604
10:38:01	35.45	35.50	35.45	+0.15	1	1603
10:37:53	35.45	35.50	35.45	+0.15	3	1602
10:37:45	35.45	35.50	35.45	+0.15	1	1599
10:37:30	35.45	35.50	35.45	+0.15	1	1598
10:37:14	35.45	35.50	35.45	+0.15	1	1597
10:36:59	35.45	35.50	35.45	+0.15	1	1596
10:36:44	35.45	35.50	35.45	+0.15	1	1595
10:36:39	35.45	35.50	35.45	+0.15	2	1594
10:36:28	35.45	35.50	35.45	+0.15	1	1592
10:36:13	35.45	35.50	35.50	+0.20	3	1591
10:36:13	35.45	35.50	35.45	+0.15	1	1588
10:35:57	35.45	35.50	35.45	+0.15	1	1587
10:35:42	35.45	35.50	35.45	+0.15	1	1586
10:35:30	35.45	35.50	35.45	+0.15	17	1585
10:35:30	35.45	35.50	35.45	+0.15	1	1568
10:35:26	35.45	35.50	35.45	+0.15	1	1567
10:35:26	35.45	35.50	35.50	+0.20	1	1566
10:35:11	35.45	35.50	35.45	+0.15	1	1565
10:34:56	35.45	35.50	35.45	+0.15	1	1564
10:34:48	35.45	35.50	35.45	+0.15	1	1563
10:34:40	35.45	35.50	35.45	+0.15	1	1562
10:34:25	35.45	35.50	35.50	+0.20	3	1561
10:34:25	35.45	35.50	35.45	+0.15	1	1558
10:34:09	35.45	35.50	35.45	+0.15	1	1557
10:33:58	35.45	35.50	35.45	+0.15	8	1556
10:33:54	35.45	35.50	35.45	+0.15	1	1548
10:33:38	35.45	35.50	35.45	+0.15	1	1547
10:33:24	35.45	35.50	35.45	+0.15	1	1546
10:33:23	35.45	35.50	35.45	+0.15	1	1545
10:33:08	35.45	35.50	35.45	+0.15	1	1544
10:32:52	35.45	35.50	35.45	+0.15	1	1543
10:32:37	35.45	35.50	35.45	+0.15	1	1542
10:32:21	35.45	35.50	35.45	+0.15	1	1541
10:32:06	35.45	35.50	35.45	+0.15	1	1540
10:31:51	35.45	35.50	35.45	+0.15	1	1539
10:31:35	35.45	35.50	35.45	+0.15	1	1538
10:31:22	35.45	35.50	35.45	+0.15	10	1537
10:31:20	35.45	35.50	35.45	+0.15	1	1527
10:31:04	35.45	35.50	35.45	+0.15	1	1526
10:30:49	35.45	35.50	35.45	+0.15	1	1525
10:30:33	35.45	35.50	35.45	+0.15	1	1524
10:30:23	35.45	35.50	35.45	+0.15	1	1523
10:30:18	35.45	35.50	35.45	+0.15	1	1522
10:30:16	35.45	35.50	35.45	+0.15	1	1521
10:30:03	35.45	35.50	35.45	+0.15	1	1520
10:29:47	35.45	35.50	35.45	+0.15	1	1519
10:29:39	35.45	35.50	35.45	+0.15	5	1518
10:29:32	35.45	35.50	35.45	+0.15	1	1513
10:29:16	35.45	35.50	35.45	+0.15	1	1512
10:29:01	35.45	35.50	35.45	+0.15	1	1511
10:28:46	35.45	35.50	35.45	+0.15	1	1510
10:28:35	35.45	35.50	35.45	+0.15	1	1509
10:28:30	35.45	35.50	35.45	+0.15	1	1508
10:28:27	35.45	35.50	35.45	+0.15	6	1507
10:28:15	35.45	35.50	35.45	+0.15	1	1501
10:27:59	35.45	35.50	35.45	+0.15	1	1500
10:27:44	35.45	35.50	35.45	+0.15	1	1499
10:27:28	35.45	35.50	35.45	+0.15	1	1498
10:27:13	35.45	35.50	35.45	+0.15	1	1497
10:26:58	35.45	35.50	35.45	+0.15	1	1496
10:26:47	35.45	35.50	35.45	+0.15	5	1495
10:26:42	35.45	35.50	35.45	+0.15	1	1490
10:26:27	35.45	35.50	35.45	+0.15	1	1489
10:26:11	35.45	35.50	35.45	+0.15	1	1488
10:25:56	35.45	35.50	35.45	+0.15	1	1487
10:25:40	35.45	35.50	35.45	+0.15	1	1486
10:25:25	35.45	35.50	35.45	+0.15	1	1485
10:25:10	35.45	35.50	35.45	+0.15	1	1484
10:24:59	35.45	35.50	35.50	+0.20	4	1483
10:24:59	35.45	35.50	35.50	+0.20	19	1479
10:24:59	35.40	35.45	35.45	+0.15	74	1460
10:24:59	35.35	35.40	35.40	+0.10	81	1386
10:24:54	35.35	35.40	35.35	+0.05	1	1305
10:24:39	35.35	35.40	35.35	+0.05	1	1304
10:24:23	35.35	35.40	35.35	+0.05	1	1303
10:24:08	35.35	35.40	35.35	+0.05	1	1302
10:24:04	35.35	35.40	35.40	+0.10	3	1301
10:23:53	35.30	35.40	35.30	0	1	1298
10:23:37	35.30	35.40	35.30	0	1	1297
10:23:26	35.30	35.40	35.30	0	2	1296
10:23:22	35.30	35.40	35.30	0	1	1294
10:23:06	35.30	35.40	35.30	0	1	1293
10:22:54	35.30	35.35	35.35	+0.05	4	1292
10:22:51	35.30	35.35	35.30	0	1	1288
10:22:51	35.30	35.35	35.35	+0.05	1	1287
10:22:50	35.30	35.35	35.35	+0.05	2	1286
10:22:35	35.30	35.35	35.30	0	1	1284
10:22:20	35.30	35.35	35.30	0	1	1283
10:22:05	35.30	35.35	35.30	0	1	1282
10:21:49	35.30	35.35	35.30	0	1	1281
10:21:34	35.30	35.35	35.30	0	1	1280
10:21:18	35.30	35.35	35.30	0	1	1279
10:21:16	35.30	35.35	35.30	0	2	1278
10:21:03	35.30	35.35	35.30	0	1	1276
10:20:48	35.30	35.35	35.30	0	1	1275
10:20:32	35.30	35.35	35.30	0	1	1274
10:20:32	35.30	35.35	35.35	+0.05	2	1273
10:20:32	35.30	35.35	35.35	+0.05	1	1271
10:20:32	35.30	35.35	35.35	+0.05	2	1270
10:20:31	35.35	35.40	35.35	+0.05	15	1268
10:20:31	35.35	35.40	35.35	+0.05	12	1253
10:20:31	35.35	35.40	35.35	+0.05	17	1241
10:20:25	35.35	35.40	35.40	+0.10	1	1224
10:20:17	35.35	35.40	35.35	+0.05	1	1223
10:20:01	35.35	35.40	35.35	+0.05	1	1222
10:19:46	35.35	35.40	35.35	+0.05	1	1221
10:19:30	35.35	35.40	35.35	+0.05	1	1220
10:19:15	35.35	35.40	35.35	+0.05	1	1219
10:19:13	35.35	35.40	35.35	+0.05	1	1218
10:19:00	35.35	35.40	35.35	+0.05	1	1217
10:18:44	35.35	35.40	35.35	+0.05	1	1216
10:18:29	35.35	35.40	35.35	+0.05	1	1215
10:18:13	35.35	35.40	35.35	+0.05	1	1214
10:17:58	35.35	35.40	35.35	+0.05	1	1213
10:17:42	35.35	35.40	35.35	+0.05	1	1212
10:17:27	35.35	35.40	35.35	+0.05	1	1211
10:17:25	35.35	35.40	35.35	+0.05	5	1210
10:17:12	35.35	35.40	35.35	+0.05	1	1205
10:16:56	35.35	35.40	35.35	+0.05	1	1204
10:16:41	35.35	35.40	35.35	+0.05	1	1203
10:16:25	35.35	35.40	35.35	+0.05	1	1202
10:16:10	35.35	35.40	35.35	+0.05	1	1201
10:15:55	35.35	35.40	35.35	+0.05	1	1200
10:15:39	35.35	35.40	35.35	+0.05	1	1199
10:15:24	35.35	35.40	35.35	+0.05	1	1198
10:15:08	35.35	35.40	35.35	+0.05	1	1197
10:14:53	35.35	35.40	35.35	+0.05	1	1196
10:14:37	35.35	35.40	35.35	+0.05	1	1195
10:14:27	35.35	35.40	35.40	+0.10	1	1194
10:14:22	35.35	35.40	35.35	+0.05	1	1193
10:14:07	35.35	35.40	35.35	+0.05	1	1192
10:13:51	35.35	35.40	35.40	+0.10	2	1191
10:13:51	35.35	35.40	35.35	+0.05	3	1189
10:13:51	35.35	35.40	35.35	+0.05	24	1186
10:13:51	35.35	35.40	35.35	+0.05	1	1162
10:13:36	35.35	35.40	35.35	+0.05	1	1161
10:13:20	35.35	35.40	35.35	+0.05	1	1160
10:13:05	35.35	35.40	35.35	+0.05	1	1159
10:12:49	35.35	35.40	35.35	+0.05	1	1158
10:12:45	35.35	35.40	35.35	+0.05	1	1157
10:12:34	35.35	35.40	35.35	+0.05	1	1156
10:12:19	35.35	35.40	35.35	+0.05	1	1155
10:12:03	35.35	35.40	35.35	+0.05	1	1154
10:11:48	35.35	35.40	35.35	+0.05	1	1153
10:11:32	35.35	35.40	35.35	+0.05	1	1152
10:11:17	35.35	35.40	35.35	+0.05	1	1151
10:11:02	35.35	35.40	35.35	+0.05	1	1150
10:10:46	35.35	35.40	35.35	+0.05	1	1149
10:10:31	35.35	35.40	35.35	+0.05	1	1148
10:10:15	35.35	35.40	35.35	+0.05	1	1147
10:10:02	35.35	35.40	35.35	+0.05	10	1146
10:10:00	35.35	35.40	35.35	+0.05	1	1136
10:09:44	35.35	35.40	35.35	+0.05	1	1135
10:09:29	35.35	35.40	35.35	+0.05	1	1134
10:09:14	35.35	35.40	35.35	+0.05	1	1133
10:09:10	35.35	35.40	35.40	+0.10	3	1132
10:09:10	35.35	35.40	35.40	+0.10	10	1129
10:08:58	35.35	35.40	35.35	+0.05	1	1119
10:08:43	35.35	35.40	35.35	+0.05	1	1118
10:08:27	35.35	35.40	35.35	+0.05	1	1117
10:08:13	35.35	35.40	35.40	+0.10	6	1116
10:08:13	35.30	35.35	35.35	+0.05	21	1110
10:08:13	35.30	35.35	35.35	+0.05	5	1089
10:08:12	35.30	35.35	35.30	0	1	1084
10:07:57	35.30	35.35	35.30	0	1	1083
10:07:43	35.30	35.35	35.35	+0.05	5	1082
10:07:41	35.30	35.35	35.30	0	1	1077
10:07:26	35.30	35.35	35.30	0	1	1076
10:07:15	35.30	35.35	35.35	+0.05	5	1075
10:07:10	35.30	35.35	35.30	0	1	1070
10:06:55	35.30	35.35	35.30	0	1	1069
10:06:39	35.30	35.35	35.30	0	1	1068
10:06:24	35.30	35.35	35.30	0	1	1067
10:06:09	35.30	35.35	35.30	0	1	1066
10:05:53	35.30	35.40	35.30	0	1	1065
10:05:48	35.35	35.40	35.35	+0.05	2	1064
10:05:48	35.35	35.40	35.40	+0.10	3	1062
10:05:48	35.35	35.40	35.35	+0.05	2	1059
10:05:48	35.35	35.40	35.35	+0.05	35	1057
10:05:38	35.35	35.40	35.35	+0.05	1	1022
10:05:22	35.35	35.40	35.35	+0.05	1	1021
10:05:07	35.35	35.40	35.35	+0.05	1	1020
10:04:51	35.35	35.40	35.35	+0.05	1	1019
10:04:36	35.35	35.40	35.35	+0.05	1	1018
10:04:36	35.35	35.40	35.35	+0.05	7	1017
10:04:22	35.35	35.40	35.40	+0.10	1	1010
10:04:21	35.35	35.40	35.35	+0.05	1	1009
10:04:05	35.35	35.40	35.35	+0.05	1	1008
10:03:59	35.35	35.40	35.40	+0.10	1	1007
10:03:58	35.30	35.40	35.40	+0.10	1	1006
10:03:50	35.30	35.40	35.30	0	1	1005
10:03:34	35.30	35.40	35.30	0	1	1004
10:03:23	35.35	35.40	35.35	+0.05	1	1003
10:03:19	35.35	35.40	35.35	+0.05	1	1002
10:03:04	35.35	35.40	35.35	+0.05	1	1001
10:02:52	35.35	35.40	35.35	+0.05	2	1000
10:02:50	35.35	35.40	35.35	+0.05	2	998
10:02:48	35.35	35.40	35.35	+0.05	1	996
10:02:33	35.35	35.40	35.35	+0.05	1	995
10:02:31	35.35	35.40	35.35	+0.05	1	994
10:02:17	35.35	35.40	35.35	+0.05	1	993
10:02:02	35.35	35.40	35.35	+0.05	1	992
10:01:46	35.35	35.40	35.35	+0.05	1	991
10:01:31	35.35	35.40	35.35	+0.05	1	990
10:01:16	35.35	35.40	35.35	+0.05	1	989
10:01:10	35.40	35.45	35.40	+0.10	5	988
10:01:10	35.40	35.45	35.45	+0.15	2	983
10:01:09	35.40	35.45	35.45	+0.15	1	981
10:01:09	35.40	35.45	35.40	+0.10	4	980
10:01:09	35.40	35.45	35.40	+0.10	3	976
10:01:09	35.40	35.45	35.40	+0.10	1	973
10:01:09	35.40	35.45	35.40	+0.10	2	972
10:01:09	35.40	35.45	35.40	+0.10	1	970
10:01:09	35.35	35.45	35.45	+0.15	6	969
10:01:09	35.35	35.45	35.35	+0.05	2	963
10:01:09	35.40	35.45	35.40	+0.10	37	961
10:01:09	35.40	35.45	35.40	+0.10	14	924
10:01:09	35.40	35.45	35.40	+0.10	52	910
10:01:00	35.40	35.45	35.40	+0.10	1	858
10:00:45	35.40	35.45	35.40	+0.10	1	857
10:00:29	35.40	35.45	35.40	+0.10	1	856
10:00:14	35.40	35.45	35.40	+0.10	1	855
10:00:08	35.40	35.45	35.40	+0.10	1	854
09:59:59	35.40	35.45	35.40	+0.10	1	853
09:59:53	35.40	35.45	35.45	+0.15	1	852
09:59:53	35.40	35.45	35.40	+0.10	1	851
09:59:44	35.40	35.45	35.40	+0.10	1	850
09:59:43	35.40	35.45	35.40	+0.10	1	849
09:59:28	35.40	35.45	35.40	+0.10	1	848
09:59:12	35.40	35.45	35.40	+0.10	1	847
09:59:12	35.40	35.45	35.40	+0.10	1	846
09:58:57	35.40	35.45	35.40	+0.10	1	845
09:58:41	35.40	35.45	35.40	+0.10	1	844
09:58:26	35.40	35.45	35.40	+0.10	1	843
09:58:22	35.40	35.45	35.40	+0.10	3	842
09:58:11	35.40	35.45	35.40	+0.10	1	839
09:57:55	35.40	35.45	35.40	+0.10	1	838
09:57:40	35.40	35.45	35.40	+0.10	1	837
09:57:24	35.40	35.45	35.40	+0.10	1	836
09:57:09	35.40	35.45	35.40	+0.10	1	835
09:56:53	35.40	35.45	35.40	+0.10	1	834
09:56:44	35.40	35.45	35.40	+0.10	20	833
09:56:38	35.40	35.45	35.40	+0.10	1	813
09:56:23	35.40	35.45	35.40	+0.10	1	812
09:56:07	35.40	35.45	35.40	+0.10	1	811
09:55:52	35.40	35.45	35.40	+0.10	1	810
09:55:36	35.40	35.45	35.40	+0.10	1	809
09:55:26	35.40	35.45	35.45	+0.15	2	808
09:55:21	35.40	35.45	35.40	+0.10	1	806
09:55:06	35.40	35.45	35.40	+0.10	1	805
09:54:50	35.40	35.45	35.40	+0.10	1	804
09:54:35	35.40	35.45	35.40	+0.10	1	803
09:54:19	35.40	35.45	35.40	+0.10	1	802
09:54:04	35.40	35.45	35.40	+0.10	1	801
09:53:48	35.40	35.45	35.40	+0.10	1	800
09:53:33	35.40	35.45	35.40	+0.10	1	799
09:53:19	35.40	35.45	35.45	+0.15	2	798
09:53:18	35.40	35.45	35.40	+0.10	1	796
09:53:14	35.40	35.45	35.45	+0.15	1	795
09:53:14	35.40	35.45	35.45	+0.15	1	794
09:53:14	35.40	35.45	35.45	+0.15	1	793
09:53:12	35.40	35.45	35.45	+0.15	3	792
09:53:02	35.40	35.45	35.40	+0.10	1	789
09:52:47	35.40	35.45	35.40	+0.10	1	788
09:52:41	35.40	35.45	35.45	+0.15	3	787
09:52:36	35.40	35.45	35.45	+0.15	4	784
09:52:33	35.40	35.45	35.45	+0.15	1	780
09:52:33	35.40	35.45	35.45	+0.15	3	779
09:52:31	35.40	35.45	35.40	+0.10	1	776
09:52:27	35.40	35.45	35.40	+0.10	10	775
09:52:16	35.40	35.45	35.40	+0.10	1	765
09:52:00	35.40	35.45	35.45	+0.15	1	764
09:52:00	35.40	35.45	35.40	+0.10	1	763
09:51:45	35.40	35.45	35.40	+0.10	1	762
09:51:30	35.40	35.45	35.40	+0.10	1	761
09:51:14	35.40	35.45	35.40	+0.10	1	760
09:50:59	35.40	35.45	35.40	+0.10	1	759
09:50:43	35.40	35.45	35.40	+0.10	1	758
09:50:28	35.40	35.45	35.40	+0.10	1	757
09:50:22	35.40	35.45	35.45	+0.15	1	756
09:50:13	35.40	35.45	35.40	+0.10	1	755
09:49:57	35.40	35.45	35.40	+0.10	1	754
09:49:48	35.40	35.45	35.45	+0.15	2	753
09:49:46	35.40	35.45	35.45	+0.15	2	751
09:49:44	35.40	35.45	35.45	+0.15	1	749
09:49:43	35.40	35.45	35.45	+0.15	1	748
09:49:43	35.40	35.45	35.45	+0.15	2	747
09:49:42	35.40	35.45	35.40	+0.10	1	745
09:49:38	35.40	35.45	35.45	+0.15	1	744
09:49:26	35.40	35.45	35.40	+0.10	1	743
09:49:26	35.40	35.45	35.45	+0.15	5	742
09:49:11	35.40	35.45	35.40	+0.10	1	737
09:48:55	35.40	35.45	35.40	+0.10	1	736
09:48:50	35.40	35.45	35.45	+0.15	1	735
09:48:46	35.40	35.45	35.45	+0.15	2	734
09:48:43	35.40	35.45	35.45	+0.15	1	732
09:48:42	35.40	35.45	35.45	+0.15	3	731
09:48:40	35.40	35.45	35.40	+0.10	1	728
09:48:39	35.40	35.45	35.45	+0.15	2	727
09:48:36	35.40	35.45	35.45	+0.15	1	725
09:48:35	35.40	35.45	35.45	+0.15	1	724
09:48:35	35.40	35.45	35.45	+0.15	10	723
09:48:28	35.40	35.45	35.45	+0.15	1	713
09:48:25	35.40	35.45	35.40	+0.10	1	712
09:48:22	35.40	35.45	35.45	+0.15	1	711
09:48:18	35.40	35.45	35.45	+0.15	1	710
09:48:12	35.40	35.45	35.45	+0.15	2	709
09:48:10	35.40	35.45	35.45	+0.15	2	707
09:48:09	35.40	35.45	35.40	+0.10	1	705
09:47:54	35.40	35.45	35.40	+0.10	1	704
09:47:51	35.40	35.45	35.45	+0.15	3	703
09:47:44	35.40	35.45	35.45	+0.15	10	700
09:47:41	35.40	35.45	35.40	+0.10	10	690
09:47:38	35.40	35.45	35.40	+0.10	1	680
09:47:38	35.40	35.45	35.45	+0.15	6	679
09:47:23	35.40	35.45	35.40	+0.10	1	673
09:47:08	35.40	35.45	35.40	+0.10	1	672
09:46:52	35.40	35.45	35.40	+0.10	1	671
09:46:37	35.40	35.45	35.40	+0.10	1	670
09:46:32	35.40	35.45	35.40	+0.10	1	669
09:46:21	35.40	35.45	35.40	+0.10	1	668
09:46:06	35.40	35.45	35.40	+0.10	1	667
09:45:50	35.40	35.45	35.40	+0.10	1	666
09:45:35	35.40	35.45	35.40	+0.10	1	665
09:45:20	35.40	35.45	35.40	+0.10	1	664
09:45:04	35.40	35.45	35.40	+0.10	1	663
09:44:49	35.40	35.45	35.40	+0.10	1	662
09:44:40	35.40	35.45	35.40	+0.10	1	661
09:44:33	35.40	35.45	35.40	+0.10	1	660
09:44:18	35.40	35.45	35.40	+0.10	1	659
09:44:02	35.40	35.45	35.40	+0.10	1	658
09:43:47	35.40	35.45	35.40	+0.10	1	657
09:43:32	35.40	35.45	35.40	+0.10	1	656
09:43:16	35.40	35.45	35.40	+0.10	1	655
09:43:01	35.40	35.45	35.40	+0.10	1	654
09:42:45	35.40	35.45	35.40	+0.10	1	653
09:42:30	35.40	35.45	35.40	+0.10	1	652
09:42:15	35.40	35.45	35.40	+0.10	1	651
09:41:59	35.40	35.45	35.40	+0.10	1	650
09:41:44	35.40	35.45	35.40	+0.10	1	649
09:41:28	35.40	35.45	35.40	+0.10	1	648
09:41:13	35.40	35.45	35.40	+0.10	1	647
09:40:57	35.40	35.45	35.40	+0.10	1	646
09:40:42	35.40	35.45	35.40	+0.10	1	645
09:40:27	35.40	35.45	35.40	+0.10	1	644
09:40:11	35.40	35.45	35.40	+0.10	1	643
09:40:06	35.40	35.45	35.40	+0.10	10	642
09:39:56	35.40	35.45	35.40	+0.10	1	632
09:39:40	35.40	35.45	35.40	+0.10	1	631
09:39:25	35.40	35.45	35.40	+0.10	1	630
09:39:10	35.40	35.45	35.40	+0.10	1	629
09:38:54	35.40	35.45	35.40	+0.10	1	628
09:38:39	35.40	35.45	35.40	+0.10	1	627
09:38:23	35.40	35.45	35.40	+0.10	1	626
09:38:08	35.40	35.45	35.40	+0.10	1	625
09:37:52	35.40	35.45	35.40	+0.10	1	624
09:37:37	35.40	35.45	35.40	+0.10	1	623
09:37:22	35.40	35.45	35.40	+0.10	1	622
09:37:06	35.40	35.45	35.40	+0.10	1	621
09:36:56	35.40	35.45	35.40	+0.10	1	620
09:36:51	35.40	35.45	35.40	+0.10	1	619
09:36:51	35.40	35.45	35.40	+0.10	1	618
09:36:35	35.40	35.45	35.40	+0.10	1	617
09:36:20	35.40	35.45	35.40	+0.10	1	616
09:36:06	35.40	35.45	35.45	+0.15	1	615
09:36:04	35.40	35.45	35.45	+0.15	1	614
09:36:04	35.40	35.45	35.40	+0.10	1	613
09:36:02	35.40	35.45	35.45	+0.15	1	612
09:36:02	35.40	35.45	35.45	+0.15	3	611
09:36:02	35.40	35.45	35.45	+0.15	7	608
09:36:02	35.35	35.40	35.40	+0.10	20	601
09:36:02	35.35	35.40	35.40	+0.10	52	581
09:35:54	35.35	35.40	35.40	+0.10	1	529
09:35:53	35.30	35.35	35.40	+0.10	1	528
09:35:53	35.30	35.35	35.35	+0.05	5	527
09:35:53	35.30	35.35	35.35	+0.05	42	522
09:35:52	35.30	35.35	35.35	+0.05	1	480
09:35:49	35.30	35.35	35.30	0	1	479
09:35:47	35.30	35.35	35.35	+0.05	6	478
09:35:47	35.25	35.35	35.35	+0.05	4	472
09:35:47	35.25	35.35	35.35	+0.05	4	468
09:35:47	35.25	35.35	35.35	+0.05	5	464
09:35:47	35.25	35.35	35.35	+0.05	1	459
09:35:47	35.25	35.30	35.30	0	28	458
09:35:34	35.25	35.30	35.25	-0.05	1	430
09:35:22	35.25	35.30	35.30	0	1	429
09:35:18	35.25	35.30	35.25	-0.05	1	428
09:35:03	35.25	35.30	35.25	-0.05	1	427
09:34:47	35.25	35.30	35.25	-0.05	1	426
09:34:32	35.25	35.30	35.25	-0.05	1	425
09:34:17	35.25	35.30	35.25	-0.05	1	424
09:34:01	35.25	35.30	35.25	-0.05	1	423
09:33:58	35.25	35.30	35.30	0	2	422
09:33:46	35.25	35.30	35.25	-0.05	1	420
09:33:30	35.25	35.30	35.25	-0.05	1	419
09:33:15	35.25	35.30	35.25	-0.05	1	418
09:33:15	35.25	35.30	35.30	0	2	417
09:32:59	35.25	35.30	35.25	-0.05	1	415
09:32:58	35.25	35.30	35.30	0	2	414
09:32:54	35.25	35.30	35.30	0	6	412
09:32:44	35.25	35.30	35.25	-0.05	1	406
09:32:29	35.25	35.30	35.25	-0.05	1	405
09:32:13	35.25	35.30	35.25	-0.05	1	404
09:31:58	35.25	35.30	35.25	-0.05	1	403
09:31:42	35.25	35.30	35.25	-0.05	1	402
09:31:27	35.25	35.30	35.25	-0.05	1	401
09:31:17	35.25	35.30	35.30	0	2	400
09:31:17	35.25	35.30	35.25	-0.05	1	398
09:31:12	35.25	35.30	35.30	0	12	397
09:31:11	35.25	35.30	35.30	0	3	385
09:31:11	35.25	35.30	35.30	0	10	382
09:31:05	35.25	35.30	35.30	0	10	372
09:30:01	35.25	35.30	35.30	0	1	362
09:28:47	35.25	35.30	35.30	0	2	361
09:27:51	35.25	35.30	35.30	0	1	359
09:26:46	35.25	35.30	35.30	0	1	358
09:26:16	35.25	35.30	35.25	-0.05	1	357
09:24:45	35.25	35.30	35.25	-0.05	4	356
09:22:28	35.25	35.30	35.30	0	2	352
09:20:54	35.25	35.30	35.25	-0.05	1	350
09:19:54	35.25	35.30	35.25	-0.05	2	349
09:19:41	35.25	35.30	35.25	-0.05	5	347
09:19:20	35.25	35.30	35.30	0	1	342
09:19:18	35.25	35.30	35.25	-0.05	1	341
09:19:18	35.25	35.30	35.25	-0.05	4	340
09:19:18	35.25	35.30	35.25	-0.05	4	336
09:19:18	35.25	35.30	35.25	-0.05	14	332
09:17:32	35.25	35.30	35.30	0	2	318
09:15:39	35.25	35.30	35.30	0	1	316
09:15:01	35.30	35.35	35.30	0	1	315
09:15:01	35.25	35.30	35.30	0	1	314
09:15:00	35.30	35.35	35.30	0	2	313
09:14:50	35.30	35.35	35.30	0	1	311
09:14:49	35.30	35.35	35.30	0	3	310
09:14:23	35.25	35.30	35.30	0	2	307
09:13:49	35.25	35.30	35.30	0	1	305
09:13:22	35.25	35.30	35.30	0	1	304
09:13:14	35.25	35.30	35.30	0	1	303
09:11:35	35.25	35.30	35.30	0	1	302
09:11:30	35.25	35.30	35.30	0	1	301
09:10:07	35.25	35.30	35.30	0	1	300
09:09:35	35.25	35.30	35.25	-0.05	12	299
09:09:31	35.30	35.35	35.30	0	11	287
09:09:23	35.25	35.30	35.30	0	32	276
09:09:23	35.25	35.30	35.30	0	6	244
09:09:23	35.30	35.40	35.30	0	12	238
09:08:43	35.30	35.40	35.40	+0.10	1	226
09:07:14	35.25	35.30	35.30	0	6	225
09:06:37	35.25	35.30	35.25	-0.05	1	219
09:06:24	35.25	35.30	35.30	0	3	218
09:06:16	35.25	35.30	35.30	0	1	215
09:05:48	35.25	35.30	35.30	0	1	214
09:04:55	35.25	35.30	35.25	-0.05	1	213
09:04:29	35.25	35.30	35.25	-0.05	1	212
09:04:28	35.25	35.30	35.25	-0.05	5	211
09:04:17	35.25	35.30	35.25	-0.05	1	206
09:04:01	35.25	35.30	35.25	-0.05	1	205
09:03:23	35.25	35.30	35.30	0	2	204
09:02:31	35.25	35.30	35.30	0	5	202
09:02:26	35.30	35.35	35.30	0	4	197
09:02:26	35.30	35.35	35.30	0	2	193
09:02:26	35.30	35.35	35.30	0	1	191
09:02:26	35.30	35.35	35.30	0	1	190
09:02:26	35.30	35.40	35.30	0	58	189
09:02:26	35.30	35.40	35.30	0	1	131
09:02:26	35.30	35.40	35.30	0	3	130
09:02:26	35.30	35.45	35.30	0	3	127
09:02:26	35.25	35.30	35.30	0	5	124
09:02:24	35.20	35.25	35.25	-0.05	14	119
09:01:57	35.20	35.25	35.25	-0.05	10	105
09:01:50	35.20	35.25	35.20	-0.10	5	95
09:01:37	35.20	35.25	35.20	-0.10	1	90
09:01:11	35.20	35.25	35.25	-0.05	1	89
09:01:02	35.20	35.30	35.30	0	1	88
09:01:00	35.25	35.30	35.25	-0.05	9	87
09:00:58	35.25	35.30	35.25	-0.05	1	78
09:00:15	35.30	35.45	35.30	0	9	77
09:00:15	35.35	35.50	35.35	+0.05	3	68
09:00:15	35.40	35.50	35.40	+0.10	1	65
09:00:15	35.40	35.50	35.40	+0.10	1	64
09:00:15	35.40	35.50	35.40	+0.10	12	63
09:00:15	--	--	35.40	+0.10	51	51

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

App Store Card $ 6000 - 數位序號

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【享樂券】統一超商50元虛擬商品卡_電子憑證

金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)

【享樂券】全家虛擬禮物卡50元

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值50,000元

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

Apple iPhone 17 Pro (256G)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

NS2《薩爾達傳說時之笛》

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	83708.73	208.41	0.25%
以太幣ETH	2689.08	0.45	0.02%
瑞波幣XRP	1.51	0.01	0.92%
比特幣現金BCH	310.03	-0.35	-0.11%
萊特幣LTC	67.13	-2.09	-3.03%
卡達幣ADA	0.247581	0.00	0.18%
波場幣TRX	0.338263	0.00	0.85%
恆星幣XLM	0.227929	0.00	-1.91%

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。