最新南電：半導體業第2季開始回溫下半年重返成長熱門[公告] 大飲:公告本公司第十六屆第十七次董事會重要決議事項

更新報價

台　航 (2617) 航運業上市

36.20 ▲+0.90 +2.55% 1.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	4,891	36.15	5	36.20	152	35.30	36.20	35.15	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	36.15	36.20	36.20	+0.90	16	4891
13:30:00	36.15	36.20	36.20	+0.90	175	4875
13:24:53	36.05	36.15	36.15	+0.85	2	4700
13:24:52	36.10	36.15	36.10	+0.80	1	4698
13:24:52	36.10	36.15	36.10	+0.80	1	4697
13:24:43	36.05	36.10	36.10	+0.80	1	4696
13:24:35	36.05	36.10	36.10	+0.80	25	4695
13:24:35	36.05	36.10	36.10	+0.80	4	4670
13:24:28	36.10	36.15	36.10	+0.80	31	4666
13:24:25	36.10	36.15	36.15	+0.85	1	4635
13:24:25	36.10	36.15	36.15	+0.85	1	4634
13:24:07	36.10	36.15	36.15	+0.85	1	4633
13:24:03	36.10	36.15	36.15	+0.85	1	4632
13:24:02	36.10	36.15	36.10	+0.80	1	4631
13:24:01	36.10	36.15	36.15	+0.85	1	4630
13:23:56	36.10	36.15	36.15	+0.85	4	4629
13:23:38	36.10	36.15	36.15	+0.85	1	4625
13:23:34	36.10	36.15	36.15	+0.85	1	4624
13:23:32	36.10	36.15	36.15	+0.85	1	4623
13:23:32	36.10	36.15	36.15	+0.85	3	4622
13:23:29	36.10	36.15	36.15	+0.85	1	4619
13:23:29	36.10	36.15	36.10	+0.80	3	4618
13:23:21	36.10	36.15	36.15	+0.85	2	4615
13:23:18	36.10	36.15	36.15	+0.85	2	4613
13:22:55	36.05	36.15	36.15	+0.85	3	4611
13:22:55	36.05	36.10	36.10	+0.80	9	4608
13:22:55	36.05	36.10	36.10	+0.80	5	4599
13:22:52	36.05	36.10	36.05	+0.75	1	4594
13:22:44	36.05	36.10	36.10	+0.80	4	4593
13:22:38	36.05	36.10	36.10	+0.80	5	4589
13:22:37	36.05	36.10	36.10	+0.80	1	4584
13:22:34	36.05	36.10	36.10	+0.80	1	4583
13:22:34	36.05	36.10	36.10	+0.80	1	4582
13:21:39	36.05	36.10	36.10	+0.80	1	4581
13:21:39	36.05	36.10	36.05	+0.75	1	4580
13:21:37	36.05	36.10	36.10	+0.80	1	4579
13:21:37	36.05	36.10	36.10	+0.80	1	4578
13:21:33	36.05	36.10	36.05	+0.75	1	4577
13:21:29	36.05	36.10	36.05	+0.75	1	4576
13:20:58	36.05	36.10	36.10	+0.80	1	4575
13:20:54	36.05	36.10	36.10	+0.80	1	4574
13:20:45	36.05	36.10	36.10	+0.80	1	4573
13:20:45	36.05	36.10	36.10	+0.80	5	4572
13:20:43	36.05	36.10	36.10	+0.80	1	4567
13:20:41	36.05	36.10	36.10	+0.80	1	4566
13:20:33	36.05	36.10	36.10	+0.80	20	4565
13:20:21	36.05	36.10	36.10	+0.80	1	4545
13:20:21	36.05	36.10	36.05	+0.75	2	4544
13:20:12	36.05	36.10	36.05	+0.75	5	4542
13:20:03	36.05	36.10	36.10	+0.80	2	4537
13:19:52	36.05	36.10	36.10	+0.80	25	4535
13:19:46	36.05	36.10	36.05	+0.75	5	4510
13:19:25	36.05	36.10	36.05	+0.75	10	4505
13:18:57	36.05	36.10	36.10	+0.80	2	4495
13:18:14	36.05	36.10	36.05	+0.75	2	4493
13:17:49	36.05	36.10	36.10	+0.80	1	4491
13:17:48	36.05	36.10	36.10	+0.80	1	4490
13:17:48	36.10	36.15	36.10	+0.80	15	4489
13:17:40	36.10	36.15	36.10	+0.80	2	4474
13:17:35	36.10	36.15	36.10	+0.80	1	4472
13:17:03	36.05	36.10	36.10	+0.80	1	4471
13:16:49	36.05	36.10	36.10	+0.80	4	4470
13:16:40	36.05	36.10	36.10	+0.80	2	4466
13:16:32	36.05	36.10	36.10	+0.80	2	4464
13:16:29	36.05	36.10	36.10	+0.80	1	4462
13:16:20	36.05	36.10	36.10	+0.80	3	4461
13:16:12	36.05	36.10	36.10	+0.80	1	4458
13:16:08	36.05	36.10	36.10	+0.80	1	4457
13:16:05	36.05	36.10	36.10	+0.80	8	4456
13:16:04	36.05	36.10	36.10	+0.80	1	4448
13:15:30	36.05	36.10	36.05	+0.75	1	4447
13:15:25	36.05	36.10	36.10	+0.80	1	4446
13:15:24	36.05	36.10	36.10	+0.80	4	4445
13:15:24	36.05	36.10	36.10	+0.80	2	4441
13:14:55	36.05	36.10	36.10	+0.80	4	4439
13:14:53	36.05	36.10	36.10	+0.80	1	4435
13:14:53	36.05	36.10	36.10	+0.80	5	4434
13:14:19	36.05	36.10	36.10	+0.80	1	4429
13:13:31	36.05	36.10	36.10	+0.80	1	4428
13:13:10	36.05	36.10	36.05	+0.75	5	4427
13:12:38	36.05	36.10	36.05	+0.75	3	4422
13:12:23	36.05	36.10	36.05	+0.75	2	4419
13:12:18	36.05	36.10	36.10	+0.80	2	4417
13:12:17	36.05	36.15	36.05	+0.75	1	4415
13:12:15	36.05	36.10	36.10	+0.80	1	4414
13:12:05	36.05	36.15	36.05	+0.75	2	4413
13:12:05	36.05	36.10	36.10	+0.80	1	4411
13:12:03	36.05	36.10	36.10	+0.80	2	4410
13:12:02	36.05	36.10	36.10	+0.80	1	4408
13:12:02	36.05	36.10	36.10	+0.80	1	4407
13:11:57	36.05	36.15	36.05	+0.75	2	4406
13:11:52	36.05	36.15	36.05	+0.75	10	4404
13:11:38	36.10	36.15	36.10	+0.80	5	4394
13:11:33	36.10	36.15	36.10	+0.80	1	4389
13:11:31	36.10	36.15	36.10	+0.80	2	4388
13:11:26	36.10	36.15	36.10	+0.80	2	4386
13:11:15	36.05	36.10	36.10	+0.80	1	4384
13:11:14	36.05	36.10	36.10	+0.80	1	4383
13:11:13	36.05	36.10	36.10	+0.80	2	4382
13:11:13	36.10	36.15	36.10	+0.80	3	4380
13:11:10	36.10	36.15	36.10	+0.80	12	4377
13:10:54	36.10	36.15	36.10	+0.80	1	4365
13:10:48	36.10	36.15	36.10	+0.80	5	4364
13:10:44	36.10	36.15	36.10	+0.80	1	4359
13:10:30	36.10	36.15	36.10	+0.80	1	4358
13:10:13	36.10	36.15	36.10	+0.80	1	4357
13:10:05	36.10	36.15	36.10	+0.80	20	4356
13:09:46	36.10	36.15	36.10	+0.80	1	4336
13:09:46	36.10	36.15	36.10	+0.80	10	4335
13:09:33	36.10	36.15	36.10	+0.80	5	4325
13:09:14	36.10	36.15	36.15	+0.85	2	4320
13:09:03	36.10	36.15	36.15	+0.85	1	4318
13:08:23	36.10	36.15	36.15	+0.85	1	4317
13:08:18	36.10	36.15	36.15	+0.85	1	4316
13:08:00	36.10	36.15	36.10	+0.80	1	4315
13:07:19	36.10	36.15	36.10	+0.80	1	4314
13:07:11	36.10	36.15	36.10	+0.80	1	4313
13:06:54	36.10	36.15	36.15	+0.85	1	4312
13:06:46	36.10	36.15	36.10	+0.80	2	4311
13:06:41	36.10	36.15	36.10	+0.80	1	4309
13:06:34	36.10	36.15	36.10	+0.80	1	4308
13:06:23	36.10	36.15	36.10	+0.80	1	4307
13:06:07	36.10	36.15	36.15	+0.85	1	4306
13:06:06	36.10	36.15	36.10	+0.80	2	4305
13:06:03	36.10	36.15	36.15	+0.85	7	4303
13:05:41	36.10	36.15	36.15	+0.85	1	4296
13:05:32	36.10	36.15	36.10	+0.80	1	4295
13:05:06	36.10	36.15	36.15	+0.85	1	4294
13:04:58	36.10	36.15	36.10	+0.80	1	4293
13:04:58	36.10	36.15	36.10	+0.80	1	4292
13:04:49	36.10	36.15	36.10	+0.80	10	4291
13:04:39	36.10	36.15	36.10	+0.80	1	4281
13:04:39	36.10	36.15	36.10	+0.80	10	4280
13:04:34	36.10	36.15	36.15	+0.85	1	4270
13:04:34	36.10	36.15	36.10	+0.80	10	4269
13:04:02	36.10	36.15	36.10	+0.80	2	4259
13:03:57	36.10	36.15	36.15	+0.85	1	4257
13:03:53	36.10	36.15	36.15	+0.85	1	4256
13:03:36	36.15	36.20	36.15	+0.85	1	4255
13:03:33	36.10	36.15	36.15	+0.85	1	4254
13:03:24	36.10	36.15	36.15	+0.85	2	4253
13:03:24	36.10	36.15	36.15	+0.85	6	4251
13:03:19	36.10	36.15	36.15	+0.85	1	4245
13:03:14	36.10	36.15	36.15	+0.85	3	4244
13:03:08	36.10	36.15	36.15	+0.85	1	4241
13:02:56	36.10	36.15	36.15	+0.85	1	4240
13:02:50	36.10	36.15	36.15	+0.85	1	4239
13:02:48	36.15	36.20	36.15	+0.85	1	4238
13:02:46	36.10	36.15	36.15	+0.85	3	4237
13:02:46	36.15	36.20	36.15	+0.85	17	4234
13:02:45	36.15	36.20	36.15	+0.85	1	4217
13:02:45	36.15	36.20	36.15	+0.85	1	4216
13:02:36	36.15	36.20	36.15	+0.85	2	4215
13:02:36	36.15	36.20	36.15	+0.85	5	4213
13:02:36	36.15	36.20	36.20	+0.90	1	4208
13:02:35	36.15	36.20	36.15	+0.85	1	4207
13:02:30	36.15	36.20	36.15	+0.85	2	4206
13:02:22	36.15	36.20	36.20	+0.90	1	4204
13:02:01	36.15	36.20	36.20	+0.90	5	4203
13:01:54	36.15	36.20	36.15	+0.85	1	4198
13:01:53	36.15	36.20	36.20	+0.90	1	4197
13:01:46	36.15	36.20	36.20	+0.90	1	4196
13:01:25	36.15	36.20	36.15	+0.85	1	4195
13:01:24	36.15	36.20	36.15	+0.85	3	4194
13:01:19	36.15	36.20	36.15	+0.85	1	4191
13:00:59	36.15	36.20	36.20	+0.90	3	4190
13:00:39	36.15	36.20	36.15	+0.85	1	4187
13:00:38	36.15	36.20	36.15	+0.85	10	4186
13:00:31	36.15	36.20	36.15	+0.85	1	4176
13:00:29	36.15	36.20	36.20	+0.90	1	4175
13:00:28	36.15	36.20	36.20	+0.90	3	4174
13:00:20	36.15	36.20	36.15	+0.85	5	4171
13:00:07	36.15	36.20	36.15	+0.85	1	4166
13:00:05	36.15	36.20	36.15	+0.85	5	4165
13:00:02	36.15	36.20	36.20	+0.90	1	4160
12:59:57	36.15	36.20	36.20	+0.90	1	4159
12:59:37	36.15	36.20	36.20	+0.90	1	4158
12:59:24	36.15	36.20	36.15	+0.85	1	4157
12:59:18	36.15	36.20	36.15	+0.85	1	4156
12:59:06	36.15	36.20	36.15	+0.85	1	4155
12:59:04	36.15	36.20	36.15	+0.85	2	4154
12:58:41	36.15	36.20	36.15	+0.85	1	4152
12:58:34	36.15	36.20	36.15	+0.85	3	4151
12:58:31	36.15	36.20	36.15	+0.85	1	4148
12:58:01	36.15	36.20	36.15	+0.85	1	4147
12:57:58	36.15	36.20	36.15	+0.85	1	4146
12:57:55	36.15	36.20	36.15	+0.85	2	4145
12:57:54	36.15	36.20	36.15	+0.85	5	4143
12:57:45	36.15	36.20	36.15	+0.85	5	4138
12:57:37	36.15	36.20	36.15	+0.85	1	4133
12:57:07	36.15	36.20	36.15	+0.85	1	4132
12:56:17	36.15	36.20	36.20	+0.90	1	4131
12:55:25	36.15	36.20	36.20	+0.90	1	4130
12:55:20	36.15	36.20	36.20	+0.90	1	4129
12:54:54	36.10	36.20	36.20	+0.90	1	4128
12:54:53	36.10	36.15	36.15	+0.85	1	4127
12:54:50	36.10	36.15	36.15	+0.85	1	4126
12:54:37	36.10	36.15	36.15	+0.85	1	4125
12:54:22	36.10	36.15	36.15	+0.85	1	4124
12:54:22	36.15	36.20	36.15	+0.85	1	4123
12:53:52	36.15	36.20	36.15	+0.85	1	4122
12:53:45	36.15	36.20	36.15	+0.85	2	4121
12:53:38	36.15	36.20	36.15	+0.85	2	4119
12:53:30	36.15	36.20	36.15	+0.85	4	4117
12:53:14	36.15	36.20	36.15	+0.85	1	4113
12:52:52	36.10	36.15	36.15	+0.85	1	4112
12:52:40	36.10	36.20	36.10	+0.80	2	4111
12:52:39	36.15	36.20	36.15	+0.85	1	4109
12:52:35	36.10	36.15	36.15	+0.85	3	4108
12:52:35	36.10	36.15	36.15	+0.85	1	4105
12:52:35	36.15	36.20	36.15	+0.85	15	4104
12:52:06	36.15	36.20	36.15	+0.85	1	4089
12:52:06	36.15	36.20	36.15	+0.85	1	4088
12:52:04	36.15	36.20	36.15	+0.85	1	4087
12:52:03	36.15	36.20	36.15	+0.85	1	4086
12:51:48	36.15	36.20	36.15	+0.85	1	4085
12:51:44	36.15	36.20	36.15	+0.85	1	4084
12:51:29	36.15	36.20	36.15	+0.85	1	4083
12:51:25	36.15	36.20	36.15	+0.85	2	4082
12:51:19	36.15	36.20	36.15	+0.85	1	4080
12:51:13	36.15	36.20	36.15	+0.85	1	4079
12:51:04	36.15	36.20	36.15	+0.85	1	4078
12:50:54	36.15	36.20	36.15	+0.85	1	4077
12:50:39	36.15	36.20	36.15	+0.85	2	4076
12:50:30	36.15	36.20	36.15	+0.85	1	4074
12:50:29	36.10	36.15	36.15	+0.85	2	4073
12:50:27	36.10	36.15	36.15	+0.85	1	4071
12:50:21	36.10	36.15	36.15	+0.85	2	4070
12:50:14	36.10	36.15	36.15	+0.85	1	4068
12:50:12	36.10	36.15	36.10	+0.80	5	4067
12:50:04	36.10	36.15	36.10	+0.80	2	4062
12:50:04	36.10	36.15	36.15	+0.85	2	4060
12:50:04	36.10	36.15	36.15	+0.85	5	4058
12:49:53	36.10	36.20	36.10	+0.80	1	4053
12:49:45	36.10	36.15	36.15	+0.85	1	4052
12:49:45	36.15	36.20	36.15	+0.85	1	4051
12:49:41	36.15	36.20	36.15	+0.85	1	4050
12:49:41	36.15	36.20	36.15	+0.85	3	4049
12:49:36	36.15	36.20	36.15	+0.85	1	4046
12:49:34	36.15	36.20	36.15	+0.85	1	4045
12:49:32	36.15	36.20	36.15	+0.85	3	4044
12:49:19	36.15	36.20	36.15	+0.85	3	4041
12:49:08	36.15	36.20	36.15	+0.85	1	4038
12:49:03	36.15	36.20	36.15	+0.85	3	4037
12:48:53	36.15	36.20	36.15	+0.85	1	4034
12:48:48	36.15	36.20	36.15	+0.85	1	4033
12:48:45	36.15	36.20	36.15	+0.85	6	4032
12:48:10	36.15	36.20	36.15	+0.85	1	4026
12:48:04	36.15	36.20	36.15	+0.85	1	4025
12:47:56	36.15	36.20	36.15	+0.85	2	4024
12:47:55	36.15	36.20	36.15	+0.85	1	4022
12:47:45	36.15	36.20	36.15	+0.85	1	4021
12:47:42	36.15	36.20	36.15	+0.85	1	4020
12:47:39	36.15	36.20	36.15	+0.85	5	4019
12:47:27	36.15	36.20	36.15	+0.85	1	4014
12:47:26	36.10	36.15	36.15	+0.85	13	4013
12:47:26	36.10	36.15	36.15	+0.85	3	4000
12:47:26	36.10	36.15	36.15	+0.85	50	3997
12:47:17	36.10	36.15	36.15	+0.85	1	3947
12:47:17	36.10	36.15	36.15	+0.85	3	3946
12:47:17	36.10	36.15	36.15	+0.85	4	3943
12:47:17	36.10	36.15	36.15	+0.85	20	3939
12:46:49	36.10	36.15	36.10	+0.80	1	3919
12:46:27	36.10	36.15	36.10	+0.80	1	3918
12:46:13	36.10	36.15	36.10	+0.80	1	3917
12:46:09	36.10	36.15	36.10	+0.80	1	3916
12:45:36	36.10	36.15	36.10	+0.80	1	3915
12:44:52	36.10	36.15	36.10	+0.80	3	3914
12:44:39	36.10	36.15	36.15	+0.85	1	3911
12:44:31	36.10	36.15	36.15	+0.85	1	3910
12:44:24	36.10	36.15	36.15	+0.85	1	3909
12:44:17	36.10	36.15	36.15	+0.85	2	3908
12:43:56	36.10	36.15	36.10	+0.80	1	3906
12:43:47	36.10	36.15	36.15	+0.85	1	3905
12:43:46	36.10	36.15	36.15	+0.85	1	3904
12:43:23	36.10	36.15	36.15	+0.85	7	3903
12:43:13	36.10	36.15	36.15	+0.85	2	3896
12:42:50	36.10	36.15	36.15	+0.85	1	3894
12:42:34	36.10	36.15	36.15	+0.85	4	3893
12:42:33	36.10	36.15	36.15	+0.85	10	3889
12:42:27	36.10	36.15	36.15	+0.85	1	3879
12:42:23	36.10	36.15	36.10	+0.80	1	3878
12:41:53	36.10	36.15	36.15	+0.85	10	3877
12:41:51	36.10	36.15	36.10	+0.80	3	3867
12:41:45	36.10	36.15	36.10	+0.80	1	3864
12:41:44	36.10	36.15	36.10	+0.80	4	3863
12:41:33	36.10	36.15	36.10	+0.80	1	3859
12:41:13	36.10	36.15	36.10	+0.80	1	3858
12:41:06	36.10	36.15	36.10	+0.80	10	3857
12:40:57	36.10	36.15	36.10	+0.80	1	3847
12:40:44	36.10	36.15	36.15	+0.85	4	3846
12:40:16	36.10	36.15	36.10	+0.80	3	3842
12:40:08	36.10	36.15	36.10	+0.80	1	3839
12:40:00	36.05	36.10	36.10	+0.80	1	3838
12:39:45	36.10	36.15	36.10	+0.80	3	3837
12:39:34	36.05	36.10	36.10	+0.80	4	3834
12:39:26	36.05	36.10	36.10	+0.80	1	3830
12:39:04	36.05	36.10	36.10	+0.80	2	3829
12:38:56	36.05	36.10	36.10	+0.80	1	3827
12:38:41	36.05	36.10	36.10	+0.80	1	3826
12:38:31	36.05	36.10	36.10	+0.80	1	3825
12:38:19	36.05	36.10	36.10	+0.80	3	3824
12:38:09	36.05	36.10	36.10	+0.80	1	3821
12:38:05	36.05	36.10	36.10	+0.80	3	3820
12:37:59	36.10	36.15	36.10	+0.80	5	3817
12:37:52	36.10	36.15	36.10	+0.80	4	3812
12:37:28	36.10	36.15	36.10	+0.80	1	3808
12:37:00	36.10	36.15	36.15	+0.85	6	3807
12:36:58	36.10	36.15	36.15	+0.85	1	3801
12:36:47	36.05	36.10	36.10	+0.80	10	3800
12:36:47	36.05	36.10	36.10	+0.80	1	3790
12:36:41	36.05	36.10	36.10	+0.80	1	3789
12:36:41	36.10	36.15	36.10	+0.80	8	3788
12:36:39	36.10	36.15	36.10	+0.80	3	3780
12:36:26	36.10	36.15	36.10	+0.80	1	3777
12:36:14	36.10	36.15	36.10	+0.80	2	3776
12:36:10	36.10	36.15	36.10	+0.80	5	3774
12:35:41	36.10	36.15	36.10	+0.80	6	3769
12:35:08	36.10	36.15	36.10	+0.80	1	3763
12:35:06	36.10	36.15	36.10	+0.80	1	3762
12:34:35	36.10	36.15	36.10	+0.80	1	3761
12:34:09	36.10	36.15	36.10	+0.80	1	3760
12:33:54	36.10	36.15	36.10	+0.80	10	3759
12:33:42	36.10	36.15	36.15	+0.85	1	3749
12:33:38	36.10	36.15	36.15	+0.85	1	3748
12:33:30	36.10	36.15	36.15	+0.85	1	3747
12:33:17	36.10	36.15	36.15	+0.85	2	3746
12:32:41	36.10	36.15	36.15	+0.85	2	3744
12:32:25	36.10	36.15	36.10	+0.80	5	3742
12:31:47	36.10	36.15	36.10	+0.80	1	3737
12:31:34	36.10	36.15	36.10	+0.80	2	3736
12:31:21	36.10	36.15	36.10	+0.80	3	3734
12:31:01	36.10	36.15	36.10	+0.80	1	3731
12:30:53	36.10	36.15	36.10	+0.80	1	3730
12:30:47	36.10	36.15	36.10	+0.80	1	3729
12:30:38	36.10	36.15	36.10	+0.80	2	3728
12:30:29	36.10	36.15	36.10	+0.80	2	3726
12:30:08	36.10	36.15	36.10	+0.80	1	3724
12:29:55	36.10	36.15	36.10	+0.80	2	3723
12:29:43	36.10	36.15	36.10	+0.80	2	3721
12:29:30	36.10	36.15	36.10	+0.80	1	3719
12:29:23	36.05	36.10	36.10	+0.80	6	3718
12:29:23	36.10	36.15	36.10	+0.80	12	3712
12:28:46	36.10	36.15	36.10	+0.80	2	3700
12:28:39	36.10	36.15	36.10	+0.80	2	3698
12:28:24	36.10	36.15	36.10	+0.80	1	3696
12:28:24	36.10	36.15	36.10	+0.80	1	3695
12:28:19	36.10	36.15	36.15	+0.85	10	3694
12:27:38	36.05	36.15	36.15	+0.85	2	3684
12:27:38	36.05	36.10	36.10	+0.80	1	3682
12:27:30	36.05	36.10	36.10	+0.80	1	3681
12:27:29	36.05	36.10	36.10	+0.80	1	3680
12:27:26	36.10	36.15	36.10	+0.80	1	3679
12:27:17	36.10	36.15	36.10	+0.80	1	3678
12:26:59	36.05	36.10	36.10	+0.80	1	3677
12:26:59	36.10	36.15	36.10	+0.80	1	3676
12:26:52	36.05	36.10	36.10	+0.80	1	3675
12:26:50	36.05	36.10	36.10	+0.80	1	3674
12:26:48	36.10	36.15	36.05	+0.75	1	3673
12:26:48	36.10	36.15	36.10	+0.80	4	3672
12:26:27	36.05	36.15	36.05	+0.75	1	3668
12:26:14	36.10	36.15	36.05	+0.75	2	3667
12:26:14	36.10	36.15	36.10	+0.80	1	3665
12:26:11	36.10	36.15	36.10	+0.80	1	3664
12:26:09	36.10	36.15	36.10	+0.80	1	3663
12:26:04	36.10	36.15	36.10	+0.80	4	3662
12:26:03	36.10	36.15	36.10	+0.80	3	3658
12:25:54	36.10	36.15	36.10	+0.80	5	3655
12:25:26	36.10	36.15	36.10	+0.80	1	3650
12:25:24	36.10	36.15	36.10	+0.80	1	3649
12:25:23	36.10	36.15	36.10	+0.80	1	3648
12:25:17	36.10	36.15	36.10	+0.80	1	3647
12:25:11	36.10	36.15	36.10	+0.80	1	3646
12:24:54	36.10	36.15	36.10	+0.80	2	3645
12:24:50	36.10	36.15	36.10	+0.80	1	3643
12:24:47	36.10	36.15	36.15	+0.85	1	3642
12:24:45	36.10	36.15	36.10	+0.80	20	3641
12:24:35	36.10	36.15	36.10	+0.80	1	3621
12:24:24	36.10	36.15	36.10	+0.80	1	3620
12:23:51	36.10	36.15	36.10	+0.80	1	3619
12:23:50	36.10	36.15	36.10	+0.80	4	3618
12:23:27	36.00	36.10	36.10	+0.80	4	3614
12:23:24	36.00	36.10	36.10	+0.80	1	3610
12:23:18	36.00	36.10	36.10	+0.80	1	3609
12:22:47	36.00	36.10	36.10	+0.80	1	3608
12:22:46	36.00	36.10	36.10	+0.80	10	3607
12:22:28	36.00	36.05	36.05	+0.75	1	3597
12:22:04	35.95	36.05	36.05	+0.75	3	3596
12:22:04	35.95	36.00	36.00	+0.70	1	3593
12:22:03	35.95	36.00	36.00	+0.70	2	3592
12:21:53	35.95	36.00	36.00	+0.70	1	3590
12:21:37	35.90	35.95	36.00	+0.70	4	3589
12:21:37	35.90	35.95	35.95	+0.65	4	3585
12:21:36	35.90	35.95	35.90	+0.60	1	3581
12:21:32	35.90	35.95	35.95	+0.65	1	3580
12:21:24	35.90	36.00	36.00	+0.70	1	3579
12:21:24	35.90	36.00	36.00	+0.70	1	3578
12:21:24	35.90	35.95	35.95	+0.65	2	3577
12:21:14	35.95	36.00	35.95	+0.65	9	3575
12:21:09	35.95	36.00	35.95	+0.65	5	3566
12:20:53	36.00	36.05	36.00	+0.70	25	3561
12:20:44	36.00	36.05	36.00	+0.70	1	3536
12:20:38	36.00	36.05	36.05	+0.75	1	3535
12:20:26	36.00	36.05	36.05	+0.75	1	3534
12:20:18	36.05	36.10	36.05	+0.75	8	3533
12:20:18	36.10	36.15	36.10	+0.80	41	3525
12:20:18	36.10	36.15	36.10	+0.80	2	3484
12:20:18	36.10	36.15	36.10	+0.80	1	3482
12:20:18	36.10	36.15	36.10	+0.80	1	3481
12:20:03	36.10	36.15	36.15	+0.85	3	3480
12:19:57	36.10	36.15	36.15	+0.85	1	3477
12:19:46	36.10	36.15	36.15	+0.85	1	3476
12:19:45	36.10	36.15	36.15	+0.85	1	3475
12:19:39	36.10	36.15	36.15	+0.85	1	3474
12:19:33	36.10	36.15	36.15	+0.85	1	3473
12:19:09	36.10	36.15	36.15	+0.85	1	3472
12:19:06	36.10	36.15	36.10	+0.80	6	3471
12:19:04	36.10	36.15	36.15	+0.85	1	3465
12:19:04	36.10	36.15	36.15	+0.85	3	3464
12:18:52	36.10	36.15	36.15	+0.85	1	3461
12:18:52	36.10	36.15	36.15	+0.85	1	3460
12:18:52	36.10	36.15	36.15	+0.85	2	3459
12:18:47	36.10	36.15	36.15	+0.85	1	3457
12:18:47	36.10	36.15	36.15	+0.85	2	3456
12:18:42	36.10	36.15	36.15	+0.85	20	3454
12:18:35	36.10	36.15	36.15	+0.85	2	3434
12:18:32	36.10	36.15	36.15	+0.85	1	3432
12:18:32	36.10	36.15	36.10	+0.80	6	3431
12:18:24	36.10	36.15	36.15	+0.85	1	3425
12:18:15	36.10	36.15	36.15	+0.85	1	3424
12:18:10	36.10	36.15	36.15	+0.85	1	3423
12:18:09	36.10	36.15	36.15	+0.85	3	3422
12:18:08	36.10	36.15	36.10	+0.80	2	3419
12:18:06	36.10	36.15	36.15	+0.85	1	3417
12:18:04	36.10	36.15	36.15	+0.85	1	3416
12:18:04	36.10	36.15	36.15	+0.85	2	3415
12:18:02	36.10	36.15	36.15	+0.85	3	3413
12:18:02	36.10	36.15	36.15	+0.85	1	3410
12:17:59	36.10	36.15	36.15	+0.85	2	3409
12:17:54	36.10	36.15	36.15	+0.85	2	3407
12:17:46	36.10	36.15	36.15	+0.85	5	3405
12:17:40	36.10	36.15	36.15	+0.85	2	3400
12:17:37	36.10	36.15	36.15	+0.85	1	3398
12:17:37	36.10	36.15	36.10	+0.80	2	3397
12:17:23	36.10	36.15	36.15	+0.85	2	3395
12:17:21	36.10	36.15	36.10	+0.80	10	3393
12:17:18	36.10	36.15	36.10	+0.80	1	3383
12:17:04	36.10	36.15	36.10	+0.80	5	3382
12:17:03	36.10	36.15	36.10	+0.80	1	3377
12:16:58	36.10	36.15	36.15	+0.85	1	3376
12:16:57	36.10	36.15	36.15	+0.85	1	3375
12:16:55	36.10	36.15	36.10	+0.80	1	3374
12:16:27	36.05	36.10	36.10	+0.80	1	3373
12:16:24	36.05	36.10	36.10	+0.80	3	3372
12:16:24	36.05	36.10	36.10	+0.80	5	3369
12:16:23	36.05	36.10	36.10	+0.80	1	3364
12:16:23	36.05	36.10	36.10	+0.80	2	3363
12:16:22	36.05	36.10	36.10	+0.80	1	3361
12:16:18	36.05	36.10	36.10	+0.80	2	3360
12:16:18	36.05	36.10	36.10	+0.80	1	3358
12:16:18	36.05	36.10	36.10	+0.80	2	3357
12:16:14	36.05	36.10	36.10	+0.80	1	3355
12:16:13	36.05	36.10	36.10	+0.80	1	3354
12:16:11	36.05	36.10	36.10	+0.80	2	3353
12:16:10	36.05	36.10	36.10	+0.80	3	3351
12:16:10	36.05	36.10	36.10	+0.80	1	3348
12:16:07	36.05	36.10	36.10	+0.80	1	3347
12:16:05	36.05	36.10	36.10	+0.80	2	3346
12:16:04	36.05	36.10	36.10	+0.80	1	3344
12:16:04	36.05	36.10	36.10	+0.80	1	3343
12:16:02	36.05	36.10	36.10	+0.80	3	3342
12:16:00	36.05	36.10	36.10	+0.80	2	3339
12:15:56	36.05	36.10	36.10	+0.80	1	3337
12:15:56	36.05	36.10	36.10	+0.80	1	3336
12:15:55	36.05	36.10	36.10	+0.80	1	3335
12:15:54	36.05	36.10	36.10	+0.80	3	3334
12:15:54	36.05	36.10	36.10	+0.80	3	3331
12:15:54	36.05	36.10	36.10	+0.80	1	3328
12:15:53	36.05	36.10	36.10	+0.80	1	3327
12:15:52	36.05	36.10	36.10	+0.80	1	3326
12:15:51	36.05	36.10	36.10	+0.80	3	3325
12:15:50	36.05	36.10	36.10	+0.80	3	3322
12:15:50	36.05	36.10	36.10	+0.80	3	3319
12:15:47	36.05	36.10	36.10	+0.80	3	3316
12:15:47	36.05	36.10	36.10	+0.80	3	3313
12:15:45	36.05	36.10	36.10	+0.80	1	3310
12:15:44	36.05	36.10	36.10	+0.80	1	3309
12:15:44	36.05	36.10	36.10	+0.80	5	3308
12:15:44	36.05	36.10	36.10	+0.80	1	3303
12:15:44	36.05	36.10	36.10	+0.80	1	3302
12:15:43	36.05	36.10	36.10	+0.80	1	3301
12:15:41	36.05	36.10	36.10	+0.80	20	3300
12:15:40	36.05	36.10	36.10	+0.80	1	3280
12:15:38	36.05	36.10	36.10	+0.80	1	3279
12:15:35	36.05	36.10	36.10	+0.80	1	3278
12:15:32	36.05	36.10	36.10	+0.80	20	3277
12:15:32	36.05	36.10	36.10	+0.80	1	3257
12:15:26	36.05	36.10	36.10	+0.80	1	3256
12:15:25	36.05	36.10	36.05	+0.75	1	3255
12:15:23	36.05	36.10	36.10	+0.80	2	3254
12:15:21	36.05	36.10	36.10	+0.80	1	3252
12:15:11	36.00	36.05	36.05	+0.75	5	3251
12:15:11	36.00	36.05	36.05	+0.75	6	3246
12:15:11	36.00	36.05	36.05	+0.75	1	3240
12:15:09	36.00	36.05	36.05	+0.75	3	3239
12:15:06	36.00	36.05	36.05	+0.75	1	3236
12:15:05	36.00	36.05	36.05	+0.75	2	3235
12:15:02	36.00	36.05	36.05	+0.75	2	3233
12:15:01	36.00	36.05	36.05	+0.75	1	3231
12:15:01	36.00	36.05	36.05	+0.75	5	3230
12:15:01	35.95	36.05	36.05	+0.75	3	3225
12:15:01	35.95	36.00	36.00	+0.70	239	3222
12:15:01	35.95	36.00	36.00	+0.70	10	2983
12:15:01	35.95	36.00	36.00	+0.70	3	2973
12:14:55	35.95	36.00	36.00	+0.70	2	2970
12:14:25	35.95	36.00	36.00	+0.70	3	2968
12:14:25	35.95	36.00	36.00	+0.70	3	2965
12:14:24	35.95	36.00	36.00	+0.70	1	2962
12:14:24	35.95	36.00	35.95	+0.65	1	2961
12:14:21	35.95	36.00	36.00	+0.70	1	2960
12:14:17	35.95	36.00	36.00	+0.70	10	2959
12:14:13	35.95	36.00	36.00	+0.70	1	2949
12:14:07	35.95	36.00	36.00	+0.70	4	2948
12:14:03	35.95	36.00	36.00	+0.70	1	2944
12:14:03	35.95	36.00	36.00	+0.70	6	2943
12:14:03	35.90	36.00	36.00	+0.70	3	2937
12:14:03	35.90	35.95	35.95	+0.65	50	2934
12:14:00	35.90	35.95	35.95	+0.65	1	2884
12:13:56	35.90	35.95	35.95	+0.65	1	2883
12:13:54	35.90	35.95	35.95	+0.65	15	2882
12:13:54	35.90	35.95	35.95	+0.65	1	2867
12:13:49	35.90	35.95	35.95	+0.65	9	2866
12:13:49	35.90	35.95	35.95	+0.65	1	2857
12:13:43	35.90	35.95	35.95	+0.65	1	2856
12:13:27	35.90	35.95	35.95	+0.65	1	2855
12:13:24	35.90	35.95	35.95	+0.65	1	2854
12:13:21	35.90	35.95	35.95	+0.65	2	2853
12:13:21	35.90	35.95	35.95	+0.65	1	2851
12:13:15	35.90	35.95	35.95	+0.65	1	2850
12:13:15	35.90	35.95	35.95	+0.65	1	2849
12:13:14	35.85	35.95	35.95	+0.65	22	2848
12:13:14	35.85	35.90	35.90	+0.60	57	2826
12:13:14	35.85	35.90	35.90	+0.60	30	2769
12:13:13	35.85	35.90	35.90	+0.60	1	2739
12:13:07	35.85	35.90	35.90	+0.60	1	2738
12:12:38	35.85	35.90	35.85	+0.55	3	2737
12:12:36	35.85	35.90	35.85	+0.55	3	2734
12:11:54	35.85	35.90	35.85	+0.55	2	2731
12:11:52	35.85	35.90	35.85	+0.55	5	2729
12:11:07	35.85	35.90	35.90	+0.60	2	2724
12:10:46	35.85	35.90	35.90	+0.60	1	2722
12:10:44	35.85	35.90	35.90	+0.60	1	2721
12:09:53	35.85	35.90	35.90	+0.60	1	2720
12:09:32	35.85	35.90	35.85	+0.55	5	2719
12:09:24	35.85	35.90	35.90	+0.60	2	2714
12:08:58	35.85	35.90	35.90	+0.60	1	2712
12:08:56	35.85	35.90	35.90	+0.60	1	2711
12:08:56	35.85	35.90	35.85	+0.55	1	2710
12:08:16	35.85	35.90	35.85	+0.55	1	2709
12:08:02	35.85	35.90	35.90	+0.60	1	2708
12:07:55	35.85	35.90	35.90	+0.60	1	2707
12:07:48	35.85	35.90	35.90	+0.60	2	2706
12:07:47	35.85	35.90	35.90	+0.60	3	2704
12:07:42	35.85	35.90	35.90	+0.60	6	2701
12:07:41	35.85	35.90	35.90	+0.60	1	2695
12:07:34	35.85	35.90	35.90	+0.60	1	2694
12:07:25	35.85	35.90	35.90	+0.60	1	2693
12:07:04	35.85	35.90	35.90	+0.60	1	2692
12:06:54	35.85	35.90	35.90	+0.60	1	2691
12:06:40	35.85	35.90	35.90	+0.60	1	2690
12:06:40	35.85	35.90	35.90	+0.60	20	2689
12:06:29	35.85	35.90	35.90	+0.60	2	2669
12:05:46	35.85	35.90	35.90	+0.60	2	2667
12:04:12	35.85	35.90	35.90	+0.60	5	2665
12:04:11	35.85	35.90	35.90	+0.60	1	2660
12:03:51	35.85	35.90	35.85	+0.55	5	2659
12:03:23	35.85	35.90	35.85	+0.55	1	2654
12:03:16	35.85	35.90	35.85	+0.55	1	2653
12:02:30	35.80	35.85	35.85	+0.55	6	2652
12:02:01	35.80	35.85	35.80	+0.50	5	2646
12:01:38	35.80	35.85	35.85	+0.55	1	2641
11:59:52	35.80	35.85	35.85	+0.55	1	2640
11:59:33	35.85	35.90	35.85	+0.55	3	2639
11:59:12	35.85	35.90	35.85	+0.55	1	2636
11:58:56	35.80	35.85	35.85	+0.55	1	2635
11:58:24	35.80	35.85	35.85	+0.55	1	2634
11:58:21	35.85	35.90	35.85	+0.55	4	2633
11:58:16	35.85	35.90	35.85	+0.55	2	2629
11:58:11	35.85	35.90	35.85	+0.55	5	2627
11:58:07	35.85	35.90	35.85	+0.55	1	2622
11:57:59	35.85	35.90	35.85	+0.55	10	2621
11:57:42	35.85	35.90	35.85	+0.55	1	2611
11:57:12	35.85	35.90	35.85	+0.55	1	2610
11:57:10	35.85	35.90	35.90	+0.60	5	2609
11:57:09	35.85	35.90	35.85	+0.55	4	2604
11:57:06	35.85	35.90	35.85	+0.55	1	2600
11:57:02	35.85	35.90	35.85	+0.55	1	2599
11:56:52	35.85	35.90	35.85	+0.55	1	2598
11:56:46	35.85	35.90	35.85	+0.55	10	2597
11:56:37	35.85	35.90	35.85	+0.55	3	2587
11:56:27	35.85	35.90	35.85	+0.55	1	2584
11:55:05	35.85	35.90	35.90	+0.60	1	2583
11:55:01	35.85	35.90	35.90	+0.60	4	2582
11:54:59	35.85	35.90	35.90	+0.60	1	2578
11:54:12	35.85	35.90	35.90	+0.60	2	2577
11:54:12	35.85	35.90	35.90	+0.60	1	2575
11:54:02	35.85	35.90	35.90	+0.60	1	2574
11:53:54	35.85	35.90	35.90	+0.60	1	2573
11:53:52	35.85	35.90	35.90	+0.60	5	2572
11:53:48	35.85	35.90	35.90	+0.60	1	2567
11:53:39	35.85	35.90	35.90	+0.60	1	2566
11:53:33	35.85	35.90	35.90	+0.60	1	2565
11:53:32	35.85	35.90	35.90	+0.60	1	2564
11:53:31	35.85	35.90	35.90	+0.60	5	2563
11:53:30	35.85	35.90	35.85	+0.55	10	2558
11:53:30	35.85	35.90	35.85	+0.55	1	2548
11:53:28	35.85	35.90	35.90	+0.60	5	2547
11:53:22	35.85	35.90	35.90	+0.60	1	2542
11:53:14	35.85	35.90	35.90	+0.60	1	2541
11:53:13	35.85	35.90	35.90	+0.60	2	2540
11:53:09	35.85	35.90	35.90	+0.60	3	2538
11:53:06	35.85	35.90	35.90	+0.60	8	2535
11:53:05	35.85	35.90	35.90	+0.60	3	2527
11:53:05	35.85	35.90	35.90	+0.60	2	2524
11:53:01	35.85	35.90	35.90	+0.60	1	2522
11:52:50	35.85	35.90	35.90	+0.60	13	2521
11:52:50	35.85	35.90	35.90	+0.60	2	2508
11:52:50	35.85	35.90	35.90	+0.60	1	2506
11:52:50	35.80	35.90	35.90	+0.60	3	2505
11:52:50	35.80	35.85	35.85	+0.55	49	2502
11:52:50	35.80	35.85	35.85	+0.55	20	2453
11:52:50	35.80	35.85	35.85	+0.55	3	2433
11:52:42	35.80	35.85	35.85	+0.55	10	2430
11:52:36	35.80	35.85	35.85	+0.55	6	2420
11:52:33	35.80	35.85	35.85	+0.55	18	2414
11:52:25	35.80	35.85	35.85	+0.55	8	2396
11:52:16	35.80	35.85	35.85	+0.55	10	2388
11:52:14	35.80	35.85	35.85	+0.55	10	2378
11:51:22	35.80	35.85	35.85	+0.55	5	2368
11:51:22	35.80	35.85	35.85	+0.55	2	2363
11:51:02	35.80	35.85	35.85	+0.55	3	2361
11:51:00	35.80	35.85	35.85	+0.55	1	2358
11:50:59	35.80	35.85	35.80	+0.50	10	2357
11:50:52	35.80	35.85	35.85	+0.55	2	2347
11:50:52	35.80	35.85	35.85	+0.55	1	2345
11:50:43	35.80	35.85	35.85	+0.55	1	2344
11:50:29	35.80	35.85	35.85	+0.55	1	2343
11:50:23	35.80	35.85	35.85	+0.55	1	2342
11:50:21	35.80	35.85	35.85	+0.55	1	2341
11:50:21	35.80	35.85	35.85	+0.55	14	2340
11:50:21	35.75	35.80	35.80	+0.50	12	2326
11:50:21	35.75	35.80	35.80	+0.50	5	2314
11:50:21	35.75	35.80	35.80	+0.50	6	2309
11:50:21	35.75	35.80	35.80	+0.50	56	2303
11:50:19	35.75	35.80	35.80	+0.50	2	2247
11:50:19	35.75	35.80	35.80	+0.50	2	2245
11:50:19	35.75	35.80	35.80	+0.50	12	2243
11:50:19	35.75	35.80	35.80	+0.50	6	2231
11:50:19	35.75	35.80	35.80	+0.50	24	2225
11:50:19	35.75	35.80	35.80	+0.50	4	2201
11:50:19	35.75	35.80	35.80	+0.50	12	2197
11:50:18	35.75	35.80	35.75	+0.45	1	2185
11:50:16	35.75	35.80	35.80	+0.50	1	2184
11:50:16	35.75	35.80	35.80	+0.50	4	2183
11:50:16	35.75	35.80	35.80	+0.50	4	2179
11:50:16	35.75	35.80	35.80	+0.50	4	2175
11:50:16	35.75	35.80	35.80	+0.50	7	2171
11:50:01	35.70	35.80	35.80	+0.50	12	2164
11:50:01	35.70	35.75	35.75	+0.45	9	2152
11:50:01	35.70	35.75	35.75	+0.45	2	2143
11:49:42	35.70	35.75	35.75	+0.45	2	2141
11:48:31	35.70	35.75	35.75	+0.45	5	2139
11:46:52	35.70	35.75	35.75	+0.45	1	2134
11:46:44	35.75	35.80	35.75	+0.45	1	2133
11:46:34	35.70	35.75	35.75	+0.45	1	2132
11:46:33	35.70	35.75	35.75	+0.45	1	2131
11:46:26	35.70	35.75	35.75	+0.45	1	2130
11:46:14	35.75	35.80	35.75	+0.45	10	2129
11:45:42	35.75	35.80	35.75	+0.45	9	2119
11:45:30	35.75	35.80	35.75	+0.45	1	2110
11:45:28	35.75	35.80	35.75	+0.45	1	2109
11:45:06	35.75	35.80	35.80	+0.50	8	2108
11:43:24	35.70	35.75	35.75	+0.45	23	2100
11:42:35	35.70	35.75	35.75	+0.45	3	2077
11:41:48	35.70	35.75	35.70	+0.40	3	2074
11:41:30	35.70	35.75	35.75	+0.45	2	2071
11:41:09	35.70	35.75	35.75	+0.45	2	2069
11:39:08	35.70	35.75	35.75	+0.45	4	2067
11:39:04	35.70	35.75	35.75	+0.45	3	2063
11:37:29	35.70	35.75	35.70	+0.40	1	2060
11:37:27	35.70	35.75	35.75	+0.45	1	2059
11:36:56	35.70	35.75	35.75	+0.45	1	2058
11:34:40	35.70	35.75	35.70	+0.40	2	2057
11:34:23	35.70	35.75	35.70	+0.40	5	2055
11:33:39	35.70	35.75	35.70	+0.40	1	2050
11:32:34	35.70	35.75	35.70	+0.40	1	2049
11:31:36	35.70	35.75	35.75	+0.45	3	2048
11:31:36	35.75	35.80	35.75	+0.45	15	2045
11:31:23	35.75	35.80	35.75	+0.45	5	2030
11:30:53	35.75	35.80	35.75	+0.45	1	2025
11:29:36	35.75	35.80	35.75	+0.45	4	2024
11:28:38	35.70	35.75	35.75	+0.45	1	2020
11:28:26	35.70	35.75	35.75	+0.45	2	2019
11:28:26	35.70	35.75	35.75	+0.45	3	2017
11:28:03	35.70	35.75	35.75	+0.45	3	2014
11:27:59	35.70	35.75	35.70	+0.40	1	2011
11:27:41	35.70	35.75	35.75	+0.45	10	2010
11:25:46	35.70	35.75	35.70	+0.40	1	2000
11:25:17	35.70	35.75	35.70	+0.40	1	1999
11:24:45	35.70	35.75	35.75	+0.45	1	1998
11:24:45	35.70	35.75	35.75	+0.45	1	1997
11:24:17	35.75	35.80	35.75	+0.45	1	1996
11:24:14	35.75	35.80	35.75	+0.45	10	1995
11:24:06	35.75	35.80	35.75	+0.45	1	1985
11:24:00	35.75	35.80	35.75	+0.45	5	1984
11:23:24	35.75	35.80	35.75	+0.45	2	1979
11:23:20	35.75	35.80	35.80	+0.50	13	1977
11:23:20	35.75	35.80	35.80	+0.50	5	1964
11:23:20	35.75	35.80	35.80	+0.50	6	1959
11:23:20	35.75	35.80	35.80	+0.50	11	1953
11:23:20	35.75	35.80	35.80	+0.50	2	1942
11:22:24	35.75	35.80	35.75	+0.45	1	1940
11:21:59	35.75	35.80	35.80	+0.50	2	1939
11:21:50	35.75	35.80	35.75	+0.45	1	1937
11:21:26	35.70	35.75	35.75	+0.45	1	1936
11:20:31	35.70	35.75	35.75	+0.45	1	1935
11:20:31	35.75	35.80	35.75	+0.45	19	1934
11:20:22	35.75	35.80	35.80	+0.50	1	1915
11:20:19	35.75	35.80	35.80	+0.50	5	1914
11:19:38	35.75	35.80	35.80	+0.50	1	1909
11:19:03	35.70	35.80	35.80	+0.50	1	1908
11:19:03	35.70	35.75	35.75	+0.45	11	1907
11:19:00	35.70	35.75	35.75	+0.45	4	1896
11:18:59	35.70	35.75	35.75	+0.45	5	1892
11:18:26	35.70	35.75	35.75	+0.45	4	1887
11:18:16	35.70	35.75	35.75	+0.45	5	1883
11:18:10	35.70	35.75	35.75	+0.45	1	1878
11:18:10	35.70	35.75	35.75	+0.45	5	1877
11:17:14	35.70	35.75	35.75	+0.45	1	1872
11:17:11	35.70	35.75	35.75	+0.45	5	1871
11:17:11	35.70	35.75	35.75	+0.45	8	1866
11:17:11	35.70	35.75	35.75	+0.45	4	1858
11:17:06	35.70	35.75	35.75	+0.45	5	1854
11:17:06	35.70	35.75	35.75	+0.45	5	1849
11:17:06	35.70	35.75	35.75	+0.45	5	1844
11:17:06	35.70	35.75	35.75	+0.45	2	1839
11:15:44	35.65	35.70	35.70	+0.40	2	1837
11:15:44	35.65	35.70	35.70	+0.40	4	1835
11:13:46	35.70	35.75	35.70	+0.40	5	1831
11:12:11	35.65	35.75	35.75	+0.45	1	1826
11:11:51	35.70	35.75	35.70	+0.40	2	1825
11:11:03	35.65	35.70	35.70	+0.40	5	1823
11:11:03	35.65	35.70	35.70	+0.40	1	1818
11:10:23	35.70	35.75	35.70	+0.40	4	1817
11:10:20	35.70	35.75	35.70	+0.40	1	1813
11:09:15	35.70	35.75	35.70	+0.40	20	1812
11:09:14	35.70	35.75	35.70	+0.40	1	1792
11:07:00	35.70	35.75	35.70	+0.40	1	1791
11:05:54	35.70	35.75	35.70	+0.40	1	1790
11:03:56	35.70	35.75	35.70	+0.40	1	1789
11:03:55	35.70	35.75	35.75	+0.45	10	1788
11:03:55	35.70	35.75	35.75	+0.45	3	1778
11:03:55	35.70	35.75	35.75	+0.45	16	1775
11:03:22	35.70	35.75	35.70	+0.40	1	1759
11:01:55	35.70	35.75	35.70	+0.40	2	1758
11:01:51	35.70	35.75	35.70	+0.40	1	1756
11:01:28	35.70	35.75	35.70	+0.40	2	1755
11:01:02	35.70	35.75	35.70	+0.40	15	1753
11:01:00	35.70	35.75	35.70	+0.40	3	1738
11:00:39	35.70	35.75	35.70	+0.40	1	1735
11:00:17	35.65	35.70	35.70	+0.40	2	1734
11:00:16	35.65	35.70	35.70	+0.40	1	1732
11:00:14	35.65	35.70	35.70	+0.40	1	1731
11:00:11	35.65	35.70	35.70	+0.40	2	1730
11:00:11	35.65	35.70	35.70	+0.40	1	1728
10:59:57	35.65	35.70	35.70	+0.40	4	1727
10:59:53	35.65	35.70	35.70	+0.40	4	1723
10:59:52	35.65	35.70	35.70	+0.40	3	1719
10:59:52	35.65	35.70	35.70	+0.40	1	1716
10:59:52	35.65	35.70	35.70	+0.40	30	1715
10:59:11	35.65	35.70	35.70	+0.40	1	1685
10:58:57	35.65	35.70	35.70	+0.40	1	1684
10:57:57	35.65	35.70	35.70	+0.40	2	1683
10:56:29	35.65	35.70	35.70	+0.40	1	1681
10:56:05	35.65	35.70	35.65	+0.35	1	1680
10:56:02	35.65	35.70	35.70	+0.40	2	1679
10:55:53	35.60	35.65	35.65	+0.35	29	1677
10:55:50	35.60	35.65	35.65	+0.35	1	1648
10:55:50	35.60	35.65	35.65	+0.35	9	1647
10:55:50	35.60	35.65	35.65	+0.35	3	1638
10:55:47	35.60	35.65	35.65	+0.35	2	1635
10:54:25	35.60	35.65	35.60	+0.30	1	1633
10:53:28	35.60	35.65	35.65	+0.35	1	1632
10:52:22	35.60	35.65	35.60	+0.30	2	1631
10:50:13	35.60	35.65	35.60	+0.30	1	1629
10:50:12	35.60	35.65	35.65	+0.35	1	1628
10:45:46	35.65	35.70	35.65	+0.35	5	1627
10:45:46	35.65	35.70	35.65	+0.35	1	1622
10:45:32	35.65	35.70	35.65	+0.35	1	1621
10:45:31	35.65	35.70	35.65	+0.35	8	1620
10:44:45	35.65	35.70	35.65	+0.35	1	1612
10:44:26	35.65	35.70	35.70	+0.40	2	1611
10:44:12	35.70	35.75	35.70	+0.40	17	1609
10:44:08	35.70	35.75	35.75	+0.45	1	1592
10:43:27	35.70	35.75	35.75	+0.45	1	1591
10:43:19	35.70	35.75	35.75	+0.45	10	1590
10:41:47	35.70	35.75	35.75	+0.45	1	1580
10:41:04	35.70	35.75	35.75	+0.45	2	1579
10:40:51	35.70	35.75	35.75	+0.45	1	1577
10:40:51	35.70	35.75	35.75	+0.45	9	1576
10:40:24	35.70	35.75	35.75	+0.45	1	1567
10:40:16	35.70	35.80	35.80	+0.50	2	1566
10:40:14	35.70	35.80	35.70	+0.40	2	1564
10:39:04	35.70	35.80	35.70	+0.40	1	1562
10:38:37	35.70	35.80	35.70	+0.40	1	1561
10:38:13	35.70	35.80	35.80	+0.50	1	1560
10:38:12	35.70	35.75	35.75	+0.45	1	1559
10:38:12	35.70	35.75	35.75	+0.45	1	1558
10:38:12	35.75	35.80	35.75	+0.45	1	1557
10:38:04	35.75	35.80	35.75	+0.45	3	1556
10:37:39	35.75	35.80	35.75	+0.45	1	1553
10:37:09	35.75	35.80	35.75	+0.45	2	1552
10:36:48	35.75	35.80	35.75	+0.45	2	1550
10:35:54	35.70	35.75	35.75	+0.45	5	1548
10:35:32	35.75	35.80	35.75	+0.45	2	1543
10:35:25	35.75	35.80	35.75	+0.45	1	1541
10:34:52	35.75	35.80	35.80	+0.50	1	1540
10:34:45	35.75	35.80	35.75	+0.45	10	1539
10:34:37	35.75	35.80	35.75	+0.45	1	1529
10:34:08	35.70	35.75	35.75	+0.45	10	1528
10:34:08	35.70	35.75	35.75	+0.45	2	1518
10:34:08	35.70	35.75	35.75	+0.45	5	1516
10:34:05	35.70	35.75	35.75	+0.45	1	1511
10:34:05	35.70	35.75	35.75	+0.45	1	1510
10:34:01	35.70	35.75	35.75	+0.45	10	1509
10:33:52	35.70	35.75	35.75	+0.45	1	1499
10:33:51	35.70	35.75	35.75	+0.45	3	1498
10:33:48	35.70	35.75	35.75	+0.45	3	1495
10:33:27	35.70	35.75	35.75	+0.45	1	1492
10:33:23	35.70	35.75	35.75	+0.45	5	1491
10:33:14	35.70	35.75	35.75	+0.45	2	1486
10:32:26	35.65	35.70	35.70	+0.40	2	1484
10:32:22	35.65	35.70	35.70	+0.40	1	1482
10:32:21	35.65	35.70	35.70	+0.40	1	1481
10:32:15	35.65	35.70	35.70	+0.40	1	1480
10:32:15	35.65	35.70	35.70	+0.40	10	1479
10:32:13	35.65	35.70	35.70	+0.40	7	1469
10:31:50	35.65	35.70	35.70	+0.40	1	1462
10:31:37	35.65	35.70	35.70	+0.40	1	1461
10:31:36	35.60	35.70	35.60	+0.30	1	1460
10:31:10	35.50	35.70	35.50	+0.20	2	1459
10:31:10	35.55	35.70	35.55	+0.25	21	1457
10:31:10	35.55	35.60	35.60	+0.30	273	1436
10:31:10	35.65	35.70	35.60	+0.30	16	1163
10:31:10	35.65	35.70	35.65	+0.35	11	1147
10:25:39	35.60	35.70	35.60	+0.30	1	1136
10:25:37	35.60	35.65	35.65	+0.35	1	1135
10:24:05	35.60	35.65	35.65	+0.35	1	1134
10:24:03	35.60	35.65	35.65	+0.35	1	1133
10:24:03	35.60	35.65	35.65	+0.35	10	1132
10:23:27	35.60	35.65	35.65	+0.35	1	1122
10:23:22	35.60	35.65	35.65	+0.35	1	1121
10:21:12	35.60	35.65	35.65	+0.35	3	1120
10:20:08	35.60	35.65	35.65	+0.35	1	1117
10:20:08	35.60	35.65	35.65	+0.35	1	1116
10:20:03	35.65	35.70	35.65	+0.35	7	1115
10:19:45	35.65	35.70	35.65	+0.35	20	1108
10:19:27	35.65	35.70	35.70	+0.40	7	1088
10:18:51	35.65	35.70	35.70	+0.40	1	1081
10:18:43	35.65	35.70	35.70	+0.40	17	1080
10:17:37	35.65	35.70	35.70	+0.40	1	1063
10:17:37	35.65	35.70	35.70	+0.40	1	1062
10:16:36	35.65	35.70	35.70	+0.40	2	1061
10:16:18	35.65	35.70	35.70	+0.40	1	1059
10:16:10	35.65	35.70	35.70	+0.40	1	1058
10:14:11	35.60	35.65	35.65	+0.35	9	1057
10:14:05	35.60	35.65	35.60	+0.30	2	1048
10:14:02	35.60	35.65	35.60	+0.30	1	1046
10:13:27	35.60	35.65	35.65	+0.35	1	1045
10:13:00	35.60	35.65	35.65	+0.35	1	1044
10:12:40	35.60	35.65	35.65	+0.35	1	1043
10:11:07	35.60	35.65	35.60	+0.30	2	1042
10:10:28	35.60	35.65	35.60	+0.30	1	1040
10:07:20	35.60	35.65	35.60	+0.30	1	1039
10:05:51	35.60	35.65	35.60	+0.30	1	1038
10:05:19	35.60	35.65	35.60	+0.30	1	1037
10:05:17	35.60	35.65	35.60	+0.30	1	1036
10:04:12	35.60	35.65	35.60	+0.30	2	1035
10:04:00	35.60	35.65	35.60	+0.30	5	1033
10:03:27	35.60	35.65	35.65	+0.35	1	1028
10:03:13	35.65	35.70	35.65	+0.35	5	1027
10:03:13	35.65	35.70	35.65	+0.35	5	1022
10:02:25	35.65	35.70	35.65	+0.35	3	1017
10:01:44	35.65	35.70	35.65	+0.35	2	1014
09:59:00	35.65	35.70	35.70	+0.40	1	1012
09:56:52	35.65	35.70	35.65	+0.35	1	1011
09:56:50	35.65	35.70	35.65	+0.35	3	1010
09:56:31	35.65	35.70	35.65	+0.35	1	1007
09:56:26	35.65	35.70	35.70	+0.40	1	1006
09:54:52	35.65	35.70	35.70	+0.40	2	1005
09:53:27	35.60	35.70	35.70	+0.40	1	1003
09:53:21	35.60	35.65	35.65	+0.35	1	1002
09:53:21	35.60	35.65	35.65	+0.35	20	1001
09:53:07	35.60	35.65	35.60	+0.30	10	981
09:52:53	35.60	35.65	35.65	+0.35	10	971
09:50:06	35.60	35.65	35.65	+0.35	2	961
09:49:53	35.60	35.65	35.65	+0.35	5	959
09:49:29	35.60	35.65	35.60	+0.30	1	954
09:48:33	35.60	35.65	35.65	+0.35	2	953
09:48:18	35.60	35.65	35.60	+0.30	3	951
09:47:24	35.60	35.65	35.60	+0.30	24	948
09:47:24	35.65	35.75	35.65	+0.35	43	924
09:46:42	35.70	35.75	35.70	+0.40	2	881
09:46:19	35.70	35.75	35.70	+0.40	1	879
09:46:06	35.70	35.75	35.70	+0.40	1	878
09:46:04	35.70	35.75	35.70	+0.40	1	877
09:45:40	35.70	35.75	35.70	+0.40	5	876
09:45:22	35.70	35.75	35.70	+0.40	20	871
09:44:49	35.70	35.75	35.75	+0.45	1	851
09:44:40	35.70	35.75	35.75	+0.45	1	850
09:44:37	35.70	35.75	35.75	+0.45	2	849
09:44:36	35.70	35.75	35.75	+0.45	2	847
09:44:29	35.70	35.75	35.75	+0.45	1	845
09:44:24	35.70	35.75	35.75	+0.45	1	844
09:43:27	35.70	35.75	35.75	+0.45	1	843
09:42:19	35.70	35.75	35.75	+0.45	1	842
09:41:57	35.70	35.75	35.70	+0.40	2	841
09:41:19	35.65	35.70	35.70	+0.40	5	839
09:41:13	35.65	35.70	35.70	+0.40	2	834
09:40:39	35.70	35.75	35.70	+0.40	2	832
09:40:08	35.65	35.70	35.70	+0.40	1	830
09:40:08	35.70	35.75	35.70	+0.40	1	829
09:40:00	35.70	35.75	35.70	+0.40	1	828
09:39:58	35.70	35.75	35.70	+0.40	2	827
09:39:30	35.70	35.75	35.70	+0.40	5	825
09:39:08	35.65	35.70	35.70	+0.40	1	820
09:38:05	35.65	35.70	35.70	+0.40	2	819
09:37:19	35.65	35.70	35.70	+0.40	3	817
09:37:10	35.65	35.70	35.70	+0.40	1	814
09:37:09	35.65	35.70	35.70	+0.40	1	813
09:36:44	35.70	35.75	35.70	+0.40	5	812
09:36:40	35.70	35.75	35.70	+0.40	1	807
09:36:05	35.70	35.75	35.70	+0.40	2	806
09:35:44	35.70	35.75	35.70	+0.40	1	804
09:35:36	35.70	35.75	35.70	+0.40	1	803
09:35:05	35.70	35.75	35.70	+0.40	6	802
09:34:55	35.70	35.75	35.70	+0.40	7	796
09:34:17	35.70	35.75	35.70	+0.40	1	789
09:33:53	35.70	35.75	35.75	+0.45	1	788
09:33:52	35.70	35.75	35.75	+0.45	5	787
09:33:27	35.70	35.75	35.75	+0.45	1	782
09:33:27	35.70	35.75	35.75	+0.45	1	781
09:32:48	35.70	35.75	35.70	+0.40	9	780
09:32:48	35.70	35.75	35.70	+0.40	20	771
09:32:44	35.70	35.75	35.75	+0.45	1	751
09:32:33	35.70	35.75	35.75	+0.45	1	750
09:32:22	35.70	35.75	35.75	+0.45	1	749
09:31:31	35.75	35.80	35.75	+0.45	1	748
09:31:18	35.75	35.80	35.75	+0.45	3	747
09:30:57	35.75	35.80	35.75	+0.45	2	744
09:30:40	35.75	35.80	35.75	+0.45	1	742
09:30:20	35.75	35.80	35.75	+0.45	1	741
09:30:19	35.75	35.80	35.75	+0.45	2	740
09:30:08	35.75	35.80	35.75	+0.45	1	738
09:29:59	35.75	35.80	35.75	+0.45	1	737
09:29:59	35.70	35.75	35.75	+0.45	1	736
09:29:44	35.75	35.80	35.75	+0.45	1	735
09:29:44	35.75	35.80	35.75	+0.45	1	734
09:29:42	35.70	35.75	35.75	+0.45	4	733
09:29:36	35.70	35.75	35.75	+0.45	1	729
09:29:35	35.70	35.75	35.75	+0.45	1	728
09:29:07	35.70	35.75	35.75	+0.45	5	727
09:29:00	35.70	35.75	35.75	+0.45	1	722
09:28:46	35.70	35.75	35.75	+0.45	3	721
09:28:01	35.75	35.80	35.75	+0.45	17	718
09:27:55	35.75	35.80	35.80	+0.50	2	701
09:27:26	35.75	35.80	35.80	+0.50	1	699
09:27:24	35.75	35.80	35.80	+0.50	5	698
09:27:17	35.75	35.80	35.80	+0.50	10	693
09:27:16	35.75	35.80	35.75	+0.45	1	683
09:27:10	35.75	35.80	35.75	+0.45	1	682
09:26:44	35.75	35.80	35.75	+0.45	2	681
09:26:37	35.75	35.80	35.80	+0.50	3	679
09:26:04	35.75	35.80	35.80	+0.50	5	676
09:26:00	35.75	35.80	35.80	+0.50	1	671
09:25:59	35.75	35.80	35.80	+0.50	5	670
09:25:58	35.75	35.80	35.80	+0.50	3	665
09:25:53	35.75	35.80	35.80	+0.50	1	662
09:25:19	35.80	35.85	35.80	+0.50	3	661
09:24:57	35.80	35.85	35.80	+0.50	14	658
09:24:32	35.80	35.85	35.80	+0.50	1	644
09:24:32	35.80	35.85	35.85	+0.55	1	643
09:24:23	35.80	35.85	35.85	+0.55	1	642
09:24:18	35.80	35.85	35.80	+0.50	1	641
09:24:11	35.80	35.85	35.80	+0.50	1	640
09:23:50	35.80	35.85	35.85	+0.55	1	639
09:23:27	35.70	35.75	35.75	+0.45	1	638
09:23:27	35.70	35.85	35.85	+0.55	1	637
09:23:26	35.70	35.80	35.80	+0.50	6	636
09:23:26	35.70	35.80	35.80	+0.50	2	630
09:23:26	35.70	35.80	35.80	+0.50	30	628
09:23:21	35.70	35.80	35.80	+0.50	2	598
09:23:15	35.70	35.80	35.80	+0.50	1	596
09:23:06	35.75	35.80	35.80	+0.50	2	595
09:23:06	35.70	35.75	35.75	+0.45	1	593
09:23:02	35.65	35.75	35.75	+0.45	27	592
09:23:02	35.65	35.75	35.75	+0.45	4	565
09:23:02	35.65	35.75	35.75	+0.45	1	561
09:22:58	35.70	35.75	35.70	+0.40	1	560
09:22:49	35.65	35.75	35.75	+0.45	1	559
09:22:45	35.65	35.70	35.70	+0.40	1	558
09:22:44	35.65	35.70	35.70	+0.40	5	557
09:22:40	35.65	35.70	35.70	+0.40	1	552
09:22:40	35.65	35.70	35.70	+0.40	2	551
09:22:16	35.70	35.75	35.70	+0.40	2	549
09:21:58	35.70	35.75	35.70	+0.40	1	547
09:21:52	35.70	35.75	35.70	+0.40	10	546
09:21:24	35.70	35.75	35.70	+0.40	5	536
09:21:11	35.70	35.75	35.70	+0.40	10	531
09:21:02	35.65	35.70	35.70	+0.40	1	521
09:21:02	35.65	35.70	35.70	+0.40	1	520
09:20:54	35.70	35.75	35.70	+0.40	4	519
09:20:44	35.65	35.70	35.70	+0.40	1	515
09:20:43	35.65	35.70	35.70	+0.40	1	514
09:20:38	35.65	35.70	35.70	+0.40	1	513
09:20:28	35.65	35.70	35.70	+0.40	5	512
09:19:57	35.65	35.70	35.65	+0.35	1	507
09:19:53	35.65	35.70	35.70	+0.40	1	506
09:19:38	35.70	35.75	35.70	+0.40	1	505
09:19:37	35.70	35.75	35.70	+0.40	1	504
09:19:34	35.70	35.75	35.70	+0.40	2	503
09:19:31	35.70	35.75	35.70	+0.40	1	501
09:19:21	35.70	35.75	35.70	+0.40	1	500
09:19:13	35.70	35.75	35.75	+0.45	1	499
09:19:03	35.70	35.75	35.70	+0.40	14	498
09:19:02	35.65	35.70	35.70	+0.40	6	484
09:18:43	35.70	35.75	35.70	+0.40	16	478
09:18:24	35.65	35.70	35.70	+0.40	1	462
09:18:22	35.65	35.70	35.70	+0.40	1	461
09:18:22	35.65	35.70	35.70	+0.40	5	460
09:18:16	35.65	35.70	35.70	+0.40	1	455
09:18:11	35.65	35.70	35.70	+0.40	10	454
09:17:58	35.65	35.70	35.70	+0.40	4	444
09:17:30	35.65	35.70	35.70	+0.40	1	440
09:17:28	35.65	35.70	35.70	+0.40	1	439
09:17:25	35.70	35.75	35.70	+0.40	1	438
09:17:25	35.70	35.75	35.70	+0.40	1	437
09:17:20	35.65	35.70	35.70	+0.40	1	436
09:17:14	35.70	35.75	35.70	+0.40	1	435
09:17:14	35.70	35.75	35.70	+0.40	3	434
09:17:10	35.70	35.75	35.70	+0.40	4	431
09:17:10	35.70	35.75	35.70	+0.40	10	427
09:17:04	35.70	35.75	35.70	+0.40	1	417
09:16:48	35.75	35.80	35.75	+0.45	6	416
09:16:48	35.70	35.80	35.70	+0.40	2	410
09:16:45	35.75	35.80	35.75	+0.45	5	408
09:16:45	35.70	35.75	35.75	+0.45	5	403
09:16:44	35.70	35.75	35.75	+0.45	1	398
09:16:36	35.70	35.75	35.75	+0.45	3	397
09:16:30	35.70	35.75	35.75	+0.45	1	394
09:16:19	35.70	35.75	35.70	+0.40	1	393
09:16:16	35.70	35.75	35.75	+0.45	1	392
09:16:15	35.70	35.75	35.75	+0.45	2	391
09:16:09	35.65	35.70	35.70	+0.40	7	389
09:16:09	35.65	35.70	35.70	+0.40	2	382
09:16:05	35.60	35.65	35.65	+0.35	5	380
09:16:05	35.60	35.65	35.65	+0.35	6	375
09:16:05	35.60	35.65	35.65	+0.35	5	369
09:16:05	35.60	35.65	35.65	+0.35	15	364
09:16:05	35.60	35.65	35.65	+0.35	1	349
09:16:01	35.60	35.65	35.65	+0.35	2	348
09:15:56	35.60	35.65	35.65	+0.35	1	346
09:15:55	35.60	35.65	35.65	+0.35	1	345
09:15:45	35.55	35.60	35.60	+0.30	27	344
09:15:45	35.55	35.60	35.60	+0.30	3	317
09:15:42	35.55	35.60	35.60	+0.30	2	314
09:15:40	35.55	35.60	35.60	+0.30	3	312
09:15:40	35.55	35.60	35.60	+0.30	1	309
09:15:38	35.50	35.55	35.55	+0.25	12	308
09:15:38	35.50	35.55	35.55	+0.25	12	296
09:15:38	35.45	35.55	35.55	+0.25	2	284
09:15:38	35.45	35.55	35.55	+0.25	8	282
09:15:38	35.45	35.55	35.55	+0.25	8	274
09:15:38	35.45	35.50	35.50	+0.20	92	266
09:15:14	35.45	35.50	35.50	+0.20	1	174
09:14:45	35.45	35.50	35.45	+0.15	2	173
09:14:24	35.45	35.50	35.45	+0.15	10	171
09:13:27	35.40	35.45	35.45	+0.15	1	161
09:13:17	35.40	35.45	35.45	+0.15	3	160
09:13:05	35.40	35.45	35.45	+0.15	1	157
09:13:05	35.40	35.45	35.45	+0.15	10	156
09:12:27	35.40	35.45	35.45	+0.15	1	146
09:11:22	35.40	35.45	35.40	+0.10	1	145
09:11:22	35.40	35.45	35.40	+0.10	7	144
09:11:22	35.45	35.50	35.45	+0.15	5	137
09:10:38	35.45	35.50	35.45	+0.15	4	132
09:10:38	35.45	35.50	35.50	+0.20	1	128
09:10:31	35.40	35.45	35.45	+0.15	5	127
09:09:36	35.40	35.45	35.45	+0.15	1	122
09:09:24	35.40	35.45	35.45	+0.15	2	121
09:09:17	35.45	35.50	35.45	+0.15	4	119
09:09:17	35.45	35.50	35.45	+0.15	1	115
09:09:11	35.40	35.50	35.50	+0.20	1	114
09:09:02	35.40	35.50	35.50	+0.20	1	113
09:08:36	35.35	35.40	35.40	+0.10	3	112
09:08:31	35.35	35.40	35.35	+0.05	1	109
09:06:31	35.25	35.30	35.30	0	2	108
09:06:29	35.25	35.30	35.30	0	1	106
09:06:17	35.25	35.30	35.30	0	2	105
09:06:17	35.25	35.30	35.30	0	4	103
09:06:07	35.25	35.30	35.30	0	1	99
09:04:54	35.20	35.30	35.20	-0.10	1	98
09:04:24	35.20	35.30	35.20	-0.10	1	97
09:03:05	35.20	35.30	35.20	-0.10	2	96
09:02:44	35.20	35.30	35.20	-0.10	2	94
09:02:39	35.20	35.30	35.20	-0.10	10	92
09:02:39	35.20	35.25	35.25	-0.05	5	82
09:02:05	35.20	35.25	35.25	-0.05	1	77
09:01:24	35.20	35.25	35.20	-0.10	1	76
09:00:59	35.20	35.25	35.20	-0.10	1	75
09:00:57	35.15	35.25	35.15	-0.15	4	74
09:00:37	35.25	35.35	35.25	-0.05	4	70
09:00:37	35.25	35.35	35.25	-0.05	2	66
09:00:37	35.25	35.35	35.25	-0.05	24	64
09:00:36	35.20	35.35	35.20	-0.10	10	40
09:00:36	35.20	35.30	35.30	0	3	30
09:00:33	35.25	35.30	35.25	-0.05	3	27
09:00:14	35.25	35.30	35.30	0	1	24
09:00:14	--	--	35.30	0	23	23

　

其他人也逛...

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

DJI AVATA 2 暢飛套裝(三電池版)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

4月揪愛儲值-儲值5, 000元送50加碼金

AirPods 3 with Lightning Charging Case

蒲公英環保擦手紙(200張/20包/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

4月揪愛儲值-儲值3, 500元送35加碼金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

PChome 購物儲值5, 000元

【台股盤中】電子股強漲台股盤...

三大法人買超台股270.84億元

我的自選股

即時重大訊息

‧中華電信ADR25日下跌0.37美元跌...
‧面板業景氣首季落底友達、群創...
‧台積電ADR25日上漲3.61美元漲幅...

加密貨幣

比特幣BTC	64354.67	77.77	0.12%
以太幣ETH	3136.87	-2.94	-0.09%
瑞波幣XRP	0.529531	0.00	0.40%
比特幣現金BCH	476.40	-2.62	-0.55%
萊特幣LTC	85.21	2.05	2.46%
卡達幣ADA	0.469542	-0.01	-1.13%
波場幣TRX	0.116968	0.00	3.31%
恆星幣XLM	0.113051	0.00	-1.24%

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。