最新台泥股東會紀念品折疊旅行袋 3/19前買進股票可領熱門三大法人買超台股517.8億元

更新報價

華南金 (2880) 金融保險上市

34.20 ▼-0.05 -0.15% 3.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	10,421	34.15	194	34.20	3	34.05	34.85	34.05	34.25

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	34.15	34.20	34.20	-0.05	26	10421
13:30:00	34.15	34.20	34.20	-0.05	2982	10395
13:24:59	34.25	34.30	34.30	+0.05	1	7413
13:24:58	34.25	34.30	34.25	0	1	7412
13:24:54	34.25	34.30	34.30	+0.05	1	7411
13:24:54	34.25	34.30	34.25	0	1	7410
13:24:53	34.25	34.30	34.25	0	3	7409
13:24:52	34.25	34.30	34.25	0	4	7406
13:24:50	34.25	34.30	34.30	+0.05	2	7402
13:24:50	34.25	34.30	34.25	0	2	7400
13:24:46	34.25	34.30	34.30	+0.05	1	7398
13:24:44	34.25	34.30	34.30	+0.05	1	7397
13:24:43	34.25	34.30	34.25	0	2	7396
13:24:41	34.25	34.30	34.25	0	1	7394
13:24:40	34.25	34.30	34.30	+0.05	4	7393
13:24:38	34.25	34.30	34.30	+0.05	1	7389
13:24:30	34.25	34.30	34.30	+0.05	10	7388
13:24:29	34.25	34.30	34.30	+0.05	1	7378
13:24:29	34.25	34.30	34.25	0	1	7377
13:24:29	34.25	34.30	34.30	+0.05	3	7376
13:24:24	34.25	34.30	34.30	+0.05	1	7373
13:24:22	34.25	34.30	34.25	0	4	7372
13:24:22	34.25	34.30	34.25	0	1	7368
13:24:21	34.25	34.30	34.25	0	1	7367
13:24:14	34.25	34.30	34.30	+0.05	1	7366
13:24:12	34.25	34.30	34.25	0	2	7365
13:24:10	34.25	34.30	34.30	+0.05	1	7363
13:24:10	34.25	34.30	34.30	+0.05	1	7362
13:24:05	34.25	34.30	34.30	+0.05	1	7361
13:24:03	34.25	34.30	34.30	+0.05	1	7360
13:23:58	34.25	34.30	34.30	+0.05	1	7359
13:23:58	34.25	34.30	34.25	0	1	7358
13:23:49	34.25	34.30	34.30	+0.05	1	7357
13:23:46	34.25	34.30	34.25	0	1	7356
13:23:44	34.25	34.30	34.30	+0.05	1	7355
13:23:41	34.25	34.30	34.25	0	1	7354
13:23:33	34.25	34.30	34.30	+0.05	1	7353
13:23:22	34.25	34.30	34.30	+0.05	10	7352
13:23:19	34.25	34.30	34.30	+0.05	1	7342
13:23:16	34.25	34.30	34.25	0	1	7341
13:23:16	34.25	34.30	34.25	0	1	7340
13:23:16	34.25	34.30	34.25	0	2	7339
13:23:16	34.25	34.30	34.25	0	2	7337
13:23:14	34.25	34.30	34.30	+0.05	1	7335
13:23:14	34.25	34.30	34.25	0	2	7334
13:23:12	34.25	34.30	34.25	0	1	7332
13:23:04	34.20	34.30	34.30	+0.05	1	7331
13:23:04	34.20	34.25	34.25	0	2	7330
13:23:04	34.25	34.30	34.25	0	23	7328
13:23:03	34.25	34.30	34.25	0	1	7305
13:23:03	34.25	34.30	34.30	+0.05	1	7304
13:22:49	34.25	34.30	34.30	+0.05	1	7303
13:22:46	34.25	34.30	34.25	0	3	7302
13:22:33	34.25	34.30	34.30	+0.05	1	7299
13:22:14	34.25	34.30	34.30	+0.05	10	7298
13:22:12	34.25	34.30	34.25	0	1	7288
13:22:12	34.25	34.30	34.30	+0.05	2	7287
13:22:10	34.25	34.30	34.30	+0.05	4	7285
13:22:10	34.25	34.30	34.25	0	92	7281
13:21:59	34.25	34.30	34.30	+0.05	1	7189
13:21:59	34.25	34.30	34.25	0	3	7188
13:21:57	34.25	34.30	34.30	+0.05	1	7185
13:21:57	34.30	34.35	34.30	+0.05	7	7184
13:21:54	34.30	34.35	34.35	+0.10	1	7177
13:21:54	34.30	34.35	34.30	+0.05	1	7176
13:21:53	34.30	34.35	34.30	+0.05	18	7175
13:21:53	34.30	34.35	34.30	+0.05	3	7157
13:21:52	34.30	34.35	34.30	+0.05	8	7154
13:21:52	34.30	34.35	34.30	+0.05	4	7146
13:21:51	34.30	34.35	34.30	+0.05	4	7142
13:21:50	34.30	34.35	34.30	+0.05	1	7138
13:21:43	34.30	34.35	34.35	+0.10	1	7137
13:21:39	34.30	34.35	34.35	+0.10	1	7136
13:21:34	34.30	34.35	34.30	+0.05	3	7135
13:21:19	34.30	34.35	34.35	+0.10	1	7132
13:21:18	34.30	34.35	34.30	+0.05	4	7131
13:21:06	34.30	34.35	34.35	+0.10	10	7127
13:20:59	34.30	34.35	34.35	+0.10	1	7117
13:20:56	34.30	34.35	34.30	+0.05	1	7116
13:20:49	34.30	34.35	34.35	+0.10	1	7115
13:20:46	34.30	34.35	34.30	+0.05	4	7114
13:20:41	34.30	34.35	34.35	+0.10	1	7110
13:20:24	34.30	34.35	34.35	+0.10	1	7109
13:20:20	34.30	34.35	34.30	+0.05	1	7108
13:20:14	34.30	34.35	34.35	+0.10	1	7107
13:20:14	34.30	34.35	34.30	+0.05	6	7106
13:19:58	34.30	34.35	34.35	+0.10	10	7100
13:19:57	34.30	34.35	34.35	+0.10	2	7090
13:19:49	34.30	34.35	34.35	+0.10	1	7088
13:19:45	34.30	34.35	34.30	+0.05	2	7087
13:19:40	34.30	34.35	34.35	+0.10	4	7085
13:19:39	34.30	34.35	34.35	+0.10	1	7081
13:19:37	34.25	34.30	34.30	+0.05	16	7080
13:19:36	34.25	34.30	34.30	+0.05	4	7064
13:19:24	34.25	34.30	34.30	+0.05	1	7060
13:19:23	34.25	34.30	34.30	+0.05	4	7059
13:19:19	34.25	34.35	34.35	+0.10	1	7055
13:19:17	34.25	34.35	34.25	0	4	7054
13:19:04	34.25	34.35	34.35	+0.10	1	7050
13:19:02	34.25	34.30	34.30	+0.05	20	7049
13:18:50	34.25	34.35	34.35	+0.10	10	7029
13:18:44	34.25	34.35	34.35	+0.10	1	7019
13:18:44	34.25	34.35	34.25	0	3	7018
13:18:34	34.25	34.35	34.35	+0.10	1	7015
13:18:32	34.25	34.30	34.30	+0.05	3	7014
13:18:28	34.25	34.30	34.30	+0.05	28	7011
13:18:14	34.25	34.35	34.35	+0.10	1	6983
13:18:13	34.25	34.35	34.25	0	2	6982
13:18:05	34.25	34.35	34.35	+0.10	1	6980
13:18:01	34.25	34.35	34.35	+0.10	1	6979
13:17:49	34.25	34.35	34.35	+0.10	1	6978
13:17:42	34.25	34.35	34.35	+0.10	10	6977
13:17:24	34.25	34.35	34.35	+0.10	1	6967
13:17:24	34.25	34.30	34.30	+0.05	6	6966
13:17:19	34.25	34.35	34.35	+0.10	1	6960
13:17:19	34.30	34.35	34.30	+0.05	3	6959
13:17:19	34.30	34.35	34.30	+0.05	20	6956
13:16:49	34.30	34.35	34.35	+0.10	1	6936
13:16:45	34.30	34.35	34.30	+0.05	1	6935
13:16:34	34.30	34.35	34.35	+0.10	10	6934
13:16:08	34.30	34.35	34.35	+0.10	2	6924
13:15:49	34.30	34.35	34.35	+0.10	1	6922
13:15:48	34.30	34.35	34.30	+0.05	30	6921
13:15:26	34.30	34.35	34.35	+0.10	10	6891
13:15:25	34.30	34.35	34.30	+0.05	1	6881
13:15:00	34.30	34.35	34.35	+0.10	1	6880
13:14:54	34.30	34.35	34.35	+0.10	1	6879
13:14:53	34.30	34.35	34.30	+0.05	1	6878
13:14:53	34.30	34.35	34.30	+0.05	12	6877
13:14:53	34.30	34.35	34.30	+0.05	8	6865
13:14:53	34.30	34.35	34.30	+0.05	8	6857
13:14:53	34.30	34.35	34.30	+0.05	2	6849
13:14:52	34.30	34.35	34.30	+0.05	1	6847
13:14:52	34.30	34.35	34.35	+0.10	4	6846
13:14:51	34.30	34.35	34.30	+0.05	1	6842
13:14:51	34.30	34.35	34.30	+0.05	1	6841
13:14:19	34.30	34.35	34.35	+0.10	1	6840
13:14:19	34.30	34.35	34.30	+0.05	30	6839
13:14:18	34.30	34.35	34.35	+0.10	10	6809
13:14:09	34.30	34.35	34.35	+0.10	1	6799
13:14:09	34.30	34.35	34.30	+0.05	4	6798
13:13:54	34.30	34.35	34.35	+0.10	1	6794
13:13:53	34.30	34.35	34.30	+0.05	9	6793
13:13:39	34.30	34.35	34.35	+0.10	1	6784
13:13:36	34.30	34.35	34.30	+0.05	3	6783
13:13:19	34.30	34.35	34.35	+0.10	1	6780
13:13:18	34.30	34.35	34.30	+0.05	10	6779
13:13:10	34.30	34.35	34.35	+0.10	10	6769
13:13:09	34.30	34.35	34.35	+0.10	1	6759
13:13:07	34.30	34.35	34.30	+0.05	2	6758
13:12:48	34.30	34.35	34.35	+0.10	10	6756
13:12:39	34.30	34.35	34.35	+0.10	1	6746
13:12:38	34.30	34.35	34.30	+0.05	4	6745
13:12:14	34.30	34.35	34.35	+0.10	1	6741
13:12:12	34.30	34.35	34.30	+0.05	5	6740
13:12:10	34.30	34.35	34.30	+0.05	2	6735
13:12:02	34.30	34.35	34.35	+0.10	10	6733
13:11:39	34.30	34.35	34.35	+0.10	1	6723
13:11:39	34.30	34.35	34.30	+0.05	4	6722
13:11:33	34.30	34.35	34.35	+0.10	28	6718
13:11:29	34.30	34.35	34.35	+0.10	1	6690
13:11:29	34.30	34.35	34.30	+0.05	20	6689
13:11:21	34.30	34.35	34.35	+0.10	5	6669
13:11:14	34.30	34.35	34.35	+0.10	1	6664
13:11:11	34.30	34.35	34.30	+0.05	2	6663
13:10:59	34.30	34.35	34.35	+0.10	1	6661
13:10:59	34.30	34.35	34.30	+0.05	1	6660
13:10:54	34.30	34.35	34.35	+0.10	10	6659
13:10:39	34.30	34.35	34.35	+0.10	1	6649
13:10:38	34.30	34.35	34.30	+0.05	2	6648
13:10:24	34.30	34.35	34.35	+0.10	1	6646
13:10:23	34.30	34.35	34.30	+0.05	13	6645
13:10:14	34.30	34.35	34.35	+0.10	1	6632
13:10:12	34.30	34.35	34.30	+0.05	2	6631
13:10:10	34.30	34.35	34.30	+0.05	20	6629
13:09:46	34.30	34.35	34.35	+0.10	10	6609
13:09:35	34.30	34.35	34.35	+0.10	1	6599
13:09:09	34.30	34.35	34.35	+0.10	1	6598
13:09:05	34.30	34.35	34.30	+0.05	1	6597
13:08:38	34.30	34.35	34.35	+0.10	10	6596
13:08:25	34.30	34.35	34.30	+0.05	20	6586
13:08:23	34.30	34.35	34.30	+0.05	1	6566
13:08:17	34.30	34.35	34.30	+0.05	2	6565
13:07:38	34.30	34.35	34.30	+0.05	1	6563
13:07:30	34.30	34.35	34.35	+0.10	10	6562
13:07:26	34.30	34.35	34.35	+0.10	1	6552
13:07:14	34.30	34.35	34.35	+0.10	1	6551
13:07:13	34.30	34.35	34.30	+0.05	10	6550
13:06:49	34.30	34.35	34.35	+0.10	1	6540
13:06:47	34.30	34.35	34.30	+0.05	1	6539
13:06:22	34.30	34.35	34.35	+0.10	10	6538
13:06:02	34.30	34.35	34.30	+0.05	1	6528
13:05:35	34.30	34.35	34.30	+0.05	1	6527
13:05:28	34.30	34.35	34.30	+0.05	11	6526
13:05:16	34.30	34.35	34.35	+0.10	5	6515
13:05:15	34.30	34.35	34.30	+0.05	1	6510
13:05:14	34.30	34.35	34.35	+0.10	10	6509
13:04:33	34.30	34.35	34.30	+0.05	1	6499
13:04:16	34.30	34.35	34.35	+0.10	1	6498
13:04:13	34.30	34.35	34.30	+0.05	20	6497
13:04:06	34.30	34.35	34.35	+0.10	10	6477
13:04:05	34.30	34.35	34.35	+0.10	1	6467
13:03:50	34.30	34.35	34.30	+0.05	1	6466
13:03:38	34.30	34.35	34.35	+0.10	2	6465
13:03:11	34.30	34.35	34.30	+0.05	1	6463
13:02:58	34.30	34.35	34.35	+0.10	10	6462
13:02:54	34.30	34.35	34.35	+0.10	3	6452
13:02:40	34.30	34.35	34.35	+0.10	2	6449
13:02:20	34.30	34.35	34.35	+0.10	1	6447
13:01:50	34.30	34.35	34.35	+0.10	10	6446
13:01:35	34.30	34.35	34.35	+0.10	2	6436
13:01:08	34.30	34.35	34.30	+0.05	2	6434
13:00:42	34.30	34.35	34.35	+0.10	10	6432
13:00:24	34.30	34.35	34.35	+0.10	1	6422
13:00:01	34.30	34.35	34.30	+0.05	1	6421
12:59:39	34.30	34.35	34.30	+0.05	6	6420
12:59:34	34.30	34.35	34.35	+0.10	10	6414
12:58:55	34.30	34.35	34.35	+0.10	1	6404
12:58:40	34.30	34.35	34.35	+0.10	1	6403
12:58:28	34.30	34.35	34.35	+0.10	1	6402
12:58:26	34.30	34.35	34.35	+0.10	10	6401
12:57:18	34.30	34.35	34.35	+0.10	10	6391
12:56:45	34.30	34.35	34.30	+0.05	50	6381
12:56:33	34.30	34.35	34.30	+0.05	1	6331
12:56:33	34.30	34.35	34.30	+0.05	1	6330
12:56:33	34.30	34.35	34.30	+0.05	10	6329
12:56:33	34.30	34.35	34.30	+0.05	14	6319
12:56:10	34.30	34.35	34.35	+0.10	10	6305
12:55:30	34.30	34.35	34.35	+0.10	1	6295
12:55:26	34.30	34.35	34.35	+0.10	1	6294
12:55:22	34.30	34.35	34.35	+0.10	1	6293
12:55:19	34.35	34.40	34.35	+0.10	1	6292
12:55:10	34.30	34.35	34.35	+0.10	1	6291
12:55:02	34.30	34.35	34.40	+0.15	4	6290
12:55:02	34.30	34.35	34.35	+0.10	6	6286
12:54:57	34.30	34.35	34.40	+0.15	10	6280
12:54:57	34.30	34.35	34.35	+0.10	1	6270
12:54:56	34.30	34.35	34.35	+0.10	1	6269
12:54:56	34.30	34.35	34.35	+0.10	4	6268
12:54:56	34.30	34.35	34.30	+0.05	50	6264
12:54:49	34.30	34.35	34.35	+0.10	1	6214
12:54:34	34.30	34.35	34.35	+0.10	2	6213
12:54:25	34.30	34.35	34.35	+0.10	2	6211
12:54:07	34.30	34.35	34.35	+0.10	1	6209
12:53:54	34.30	34.35	34.35	+0.10	10	6208
12:53:21	34.30	34.35	34.35	+0.10	1	6198
12:53:19	34.30	34.35	34.35	+0.10	1	6197
12:53:10	34.30	34.35	34.35	+0.10	10	6196
12:53:10	34.30	34.35	34.35	+0.10	1	6186
12:52:51	34.30	34.35	34.35	+0.10	1	6185
12:52:46	34.30	34.35	34.35	+0.10	10	6184
12:52:21	34.30	34.35	34.35	+0.10	1	6174
12:51:38	34.30	34.35	34.35	+0.10	10	6173
12:51:27	34.30	34.35	34.35	+0.10	1	6163
12:51:25	34.30	34.35	34.35	+0.10	1	6162
12:50:55	34.30	34.35	34.40	+0.15	4	6161
12:50:55	34.30	34.35	34.35	+0.10	3	6157
12:50:55	34.35	34.40	34.35	+0.10	114	6154
12:50:49	34.35	34.40	34.35	+0.10	1	6040
12:50:43	34.35	34.40	34.35	+0.10	5	6039
12:50:30	34.35	34.40	34.40	+0.15	10	6034
12:50:28	34.35	34.40	34.40	+0.15	1	6024
12:50:18	34.35	34.40	34.35	+0.10	2	6023
12:50:12	34.35	34.40	34.40	+0.15	1	6021
12:49:53	34.35	34.40	34.35	+0.10	1	6020
12:49:45	34.35	34.40	34.40	+0.15	1	6019
12:49:22	34.35	34.40	34.40	+0.15	10	6018
12:48:57	34.35	34.40	34.35	+0.10	15	6008
12:48:35	34.35	34.40	34.35	+0.10	1	5993
12:48:26	34.35	34.40	34.40	+0.15	1	5992
12:48:14	34.35	34.40	34.40	+0.15	4	5991
12:48:14	34.35	34.40	34.40	+0.15	10	5987
12:48:04	34.35	34.40	34.40	+0.15	1	5977
12:47:48	34.35	34.40	34.35	+0.10	1	5976
12:47:39	34.35	34.40	34.40	+0.15	1	5975
12:47:37	34.35	34.40	34.40	+0.15	10	5974
12:47:06	34.35	34.40	34.40	+0.15	10	5964
12:46:56	34.40	34.45	34.40	+0.15	1	5954
12:46:56	34.40	34.45	34.40	+0.15	168	5953
12:46:56	34.40	34.45	34.40	+0.15	50	5785
12:46:50	34.40	34.45	34.40	+0.15	8	5735
12:46:50	34.40	34.45	34.40	+0.15	60	5727
12:46:44	34.40	34.45	34.40	+0.15	9	5667
12:46:36	34.40	34.45	34.45	+0.20	2	5658
12:45:58	34.40	34.45	34.45	+0.20	10	5656
12:45:20	34.40	34.45	34.45	+0.20	10	5646
12:44:52	34.40	34.45	34.45	+0.20	2	5636
12:44:52	34.40	34.45	34.45	+0.20	2	5634
12:44:50	34.40	34.45	34.45	+0.20	10	5632
12:43:45	34.40	34.45	34.45	+0.20	3	5622
12:43:42	34.40	34.45	34.45	+0.20	10	5619
12:43:29	34.40	34.45	34.40	+0.15	1	5609
12:43:09	34.40	34.45	34.45	+0.20	2	5608
12:42:56	34.40	34.45	34.40	+0.15	6	5606
12:42:37	34.40	34.45	34.40	+0.15	1	5600
12:42:34	34.40	34.45	34.45	+0.20	2	5599
12:42:34	34.40	34.45	34.45	+0.20	10	5597
12:42:25	34.40	34.45	34.45	+0.20	2	5587
12:42:20	34.40	34.45	34.40	+0.15	1	5585
12:41:54	34.40	34.45	34.45	+0.20	10	5584
12:41:26	34.40	34.45	34.45	+0.20	2	5574
12:41:26	34.40	34.45	34.45	+0.20	10	5572
12:41:05	34.40	34.45	34.45	+0.20	2	5562
12:41:04	34.40	34.45	34.45	+0.20	3	5560
12:41:04	34.40	34.45	34.40	+0.15	30	5557
12:40:51	34.40	34.45	34.40	+0.15	1	5527
12:40:47	34.40	34.45	34.45	+0.20	1	5526
12:40:18	34.40	34.45	34.45	+0.20	10	5525
12:39:54	34.40	34.45	34.45	+0.20	3	5515
12:39:54	34.40	34.45	34.45	+0.20	26	5512
12:39:52	34.40	34.45	34.45	+0.20	1	5486
12:39:51	34.40	34.45	34.45	+0.20	2	5485
12:39:10	34.40	34.45	34.45	+0.20	3	5483
12:39:10	34.40	34.45	34.45	+0.20	10	5480
12:38:57	34.40	34.45	34.40	+0.15	1	5470
12:38:15	34.40	34.45	34.40	+0.15	5	5469
12:38:03	34.40	34.45	34.45	+0.20	1	5464
12:38:02	34.40	34.45	34.45	+0.20	10	5463
12:37:56	34.40	34.45	34.45	+0.20	2	5453
12:37:42	34.40	34.45	34.40	+0.15	1	5451
12:37:06	34.40	34.45	34.45	+0.20	1	5450
12:37:01	34.40	34.45	34.40	+0.15	3	5449
12:36:54	34.40	34.45	34.45	+0.20	10	5446
12:36:53	34.40	34.45	34.45	+0.20	1	5436
12:36:34	34.40	34.45	34.45	+0.20	2	5435
12:36:34	34.40	34.45	34.40	+0.15	1	5433
12:36:21	34.40	34.45	34.45	+0.20	2	5432
12:35:54	34.40	34.45	34.45	+0.20	4	5430
12:35:53	34.40	34.45	34.45	+0.20	1	5426
12:35:49	34.40	34.45	34.45	+0.20	3	5425
12:35:46	34.40	34.45	34.45	+0.20	10	5422
12:35:20	34.40	34.45	34.40	+0.15	3	5412
12:34:59	34.40	34.45	34.40	+0.15	1	5409
12:34:39	34.40	34.45	34.45	+0.20	1	5408
12:34:38	34.40	34.45	34.45	+0.20	10	5407
12:34:28	34.40	34.45	34.45	+0.20	2	5397
12:33:49	34.40	34.45	34.45	+0.20	2	5395
12:33:49	34.40	34.45	34.40	+0.15	1	5393
12:33:30	34.40	34.45	34.45	+0.20	10	5392
12:33:23	34.40	34.45	34.40	+0.15	1	5382
12:32:54	34.40	34.45	34.45	+0.20	2	5381
12:32:40	34.40	34.45	34.40	+0.15	1	5379
12:32:22	34.40	34.45	34.45	+0.20	10	5378
12:32:10	34.40	34.45	34.45	+0.20	1	5368
12:31:20	34.40	34.45	34.45	+0.20	2	5367
12:31:20	34.40	34.45	34.40	+0.15	1	5365
12:31:14	34.40	34.45	34.45	+0.20	10	5364
12:30:37	34.40	34.45	34.45	+0.20	1	5354
12:30:17	34.40	34.45	34.45	+0.20	1	5353
12:30:06	34.40	34.45	34.45	+0.20	10	5352
12:30:05	34.40	34.45	34.45	+0.20	1	5342
12:30:00	34.40	34.45	34.40	+0.15	1	5341
12:29:32	34.40	34.45	34.45	+0.20	1	5340
12:29:10	34.40	34.45	34.45	+0.20	1	5339
12:28:58	34.40	34.45	34.45	+0.20	2	5338
12:28:58	34.40	34.45	34.45	+0.20	10	5336
12:28:39	34.40	34.45	34.40	+0.15	1	5326
12:28:27	34.40	34.45	34.40	+0.15	1	5325
12:28:03	34.40	34.45	34.45	+0.20	1	5324
12:27:50	34.40	34.45	34.45	+0.20	10	5323
12:27:41	34.40	34.45	34.40	+0.15	5	5313
12:27:22	34.40	34.45	34.45	+0.20	1	5308
12:26:42	34.35	34.40	34.45	+0.20	1	5307
12:26:42	34.35	34.40	34.40	+0.15	9	5306
12:26:38	34.35	34.40	34.40	+0.15	2	5297
12:26:38	34.35	34.40	34.40	+0.15	3	5295
12:26:37	34.35	34.40	34.40	+0.15	2	5292
12:26:27	34.35	34.40	34.40	+0.15	1	5290
12:26:12	34.35	34.40	34.40	+0.15	1	5289
12:26:09	34.35	34.40	34.40	+0.15	1	5288
12:25:40	34.35	34.40	34.35	+0.10	1	5287
12:25:34	34.35	34.40	34.40	+0.15	3	5286
12:25:34	34.35	34.40	34.40	+0.15	10	5283
12:25:24	34.35	34.40	34.35	+0.10	1	5273
12:24:30	34.35	34.40	34.40	+0.15	2	5272
12:24:27	34.35	34.40	34.40	+0.15	10	5270
12:24:11	34.35	34.40	34.40	+0.15	1	5260
12:24:11	34.35	34.40	34.35	+0.10	1	5259
12:24:11	34.35	34.40	34.35	+0.10	1	5258
12:24:11	34.35	34.40	34.40	+0.15	3	5257
12:24:11	34.35	34.40	34.35	+0.10	11	5254
12:24:11	34.35	34.40	34.35	+0.10	12	5243
12:24:01	34.35	34.40	34.40	+0.15	2	5231
12:23:20	34.35	34.40	34.40	+0.15	10	5229
12:22:54	34.35	34.40	34.35	+0.10	1	5219
12:22:25	34.35	34.40	34.40	+0.15	2	5218
12:22:21	34.35	34.40	34.40	+0.15	1	5216
12:22:13	34.35	34.40	34.40	+0.15	10	5215
12:21:50	34.35	34.40	34.40	+0.15	6	5205
12:21:49	34.35	34.40	34.40	+0.15	5	5199
12:21:49	34.35	34.40	34.40	+0.15	2	5194
12:21:49	34.35	34.40	34.40	+0.15	195	5192
12:21:45	34.35	34.40	34.35	+0.10	1	4997
12:21:32	34.35	34.40	34.40	+0.15	1	4996
12:21:06	34.35	34.40	34.40	+0.15	10	4995
12:20:51	34.35	34.40	34.35	+0.10	1	4985
12:20:51	34.35	34.40	34.40	+0.15	2	4984
12:20:33	34.35	34.40	34.40	+0.15	1	4982
12:19:59	34.35	34.40	34.40	+0.15	10	4981
12:19:51	34.35	34.40	34.35	+0.10	1	4971
12:19:51	34.35	34.40	34.40	+0.15	1	4970
12:19:35	34.35	34.40	34.40	+0.15	1	4969
12:19:16	34.35	34.40	34.40	+0.15	2	4968
12:18:52	34.35	34.40	34.40	+0.15	10	4966
12:18:46	34.35	34.40	34.35	+0.10	5	4956
12:18:42	34.35	34.40	34.35	+0.10	1	4951
12:18:41	34.35	34.40	34.35	+0.10	11	4950
12:18:32	34.35	34.40	34.35	+0.10	4	4939
12:18:32	34.35	34.40	34.40	+0.15	2	4935
12:18:32	34.35	34.40	34.35	+0.10	5	4933
12:18:02	34.35	34.40	34.35	+0.10	1	4928
12:17:45	34.35	34.40	34.40	+0.15	10	4927
12:17:32	34.35	34.40	34.40	+0.15	2	4917
12:16:54	34.35	34.40	34.35	+0.10	1	4915
12:16:39	34.35	34.40	34.40	+0.15	2	4914
12:16:38	34.35	34.40	34.40	+0.15	10	4912
12:16:11	34.35	34.40	34.40	+0.15	1	4902
12:16:11	34.35	34.40	34.40	+0.15	1	4901
12:15:41	34.35	34.40	34.35	+0.10	1	4900
12:15:31	34.35	34.40	34.40	+0.15	10	4899
12:14:24	34.30	34.40	34.40	+0.15	3	4889
12:14:24	34.30	34.40	34.30	+0.05	6	4886
12:14:24	34.30	34.35	34.40	+0.15	9	4880
12:14:24	34.30	34.35	34.35	+0.10	1	4871
12:14:11	34.30	34.35	34.35	+0.10	2	4870
12:14:10	34.30	34.35	34.35	+0.10	20	4868
12:13:17	34.30	34.35	34.35	+0.10	10	4848
12:12:41	34.30	34.35	34.35	+0.10	1	4838
12:11:24	34.30	34.35	34.35	+0.10	1	4837
12:11:17	34.30	34.35	34.35	+0.10	2	4836
12:11:17	34.35	34.40	34.35	+0.10	1	4834
12:11:17	34.35	34.40	34.35	+0.10	9	4833
12:11:04	34.30	34.40	34.40	+0.15	1	4824
12:11:03	34.30	34.35	34.35	+0.10	3	4823
12:11:03	34.30	34.35	34.35	+0.10	10	4820
12:10:59	34.30	34.35	34.35	+0.10	1	4810
12:10:07	34.30	34.35	34.35	+0.10	2	4809
12:09:56	34.30	34.35	34.35	+0.10	2	4807
12:09:56	34.30	34.35	34.35	+0.10	10	4805
12:09:28	34.30	34.35	34.30	+0.05	1	4795
12:09:18	34.30	34.35	34.30	+0.05	4	4794
12:08:57	34.30	34.35	34.30	+0.05	5	4790
12:08:49	34.30	34.35	34.30	+0.05	1	4785
12:08:49	34.30	34.35	34.35	+0.10	10	4784
12:08:14	34.30	34.35	34.35	+0.10	2	4774
12:08:10	34.30	34.35	34.30	+0.05	1	4772
12:07:43	34.30	34.35	34.35	+0.10	3	4771
12:07:42	34.30	34.35	34.35	+0.10	10	4768
12:07:40	34.30	34.35	34.35	+0.10	1	4758
12:07:36	34.30	34.35	34.35	+0.10	1	4757
12:06:36	34.30	34.35	34.35	+0.10	1	4756
12:06:35	34.30	34.35	34.30	+0.05	2	4755
12:06:35	34.30	34.35	34.35	+0.10	10	4753
12:06:27	34.30	34.35	34.30	+0.05	1	4743
12:06:27	34.30	34.35	34.35	+0.10	4	4742
12:06:19	34.30	34.35	34.35	+0.10	1	4738
12:06:19	34.30	34.35	34.35	+0.10	2	4737
12:05:41	34.30	34.35	34.35	+0.10	1	4735
12:05:30	34.30	34.35	34.35	+0.10	1	4734
12:05:28	34.30	34.35	34.35	+0.10	2	4733
12:05:28	34.30	34.35	34.35	+0.10	10	4731
12:05:13	34.30	34.35	34.30	+0.05	1	4721
12:04:21	34.30	34.35	34.35	+0.10	10	4720
12:03:33	34.30	34.35	34.30	+0.05	1	4710
12:03:26	34.30	34.35	34.35	+0.10	1	4709
12:03:14	34.30	34.35	34.35	+0.10	3	4708
12:03:14	34.30	34.35	34.35	+0.10	10	4705
12:02:10	34.30	34.35	34.35	+0.10	3	4695
12:02:08	34.30	34.35	34.35	+0.10	2	4692
12:02:07	34.30	34.35	34.35	+0.10	10	4690
12:01:08	34.30	34.35	34.30	+0.05	1	4680
12:01:00	34.30	34.35	34.35	+0.10	10	4679
12:00:05	34.30	34.35	34.30	+0.05	1	4669
11:59:53	34.30	34.35	34.30	+0.05	1	4668
11:59:53	34.30	34.35	34.35	+0.10	10	4667
11:59:23	34.30	34.35	34.30	+0.05	1	4657
11:59:18	34.30	34.35	34.35	+0.10	1	4656
11:59:08	34.30	34.35	34.35	+0.10	2	4655
11:59:08	34.30	34.35	34.35	+0.10	1	4653
11:58:46	34.30	34.35	34.35	+0.10	10	4652
11:58:32	34.30	34.35	34.35	+0.10	1	4642
11:58:13	34.30	34.35	34.30	+0.05	1	4641
11:58:01	34.30	34.35	34.35	+0.10	1	4640
11:57:39	34.30	34.35	34.35	+0.10	10	4639
11:57:25	34.30	34.35	34.35	+0.10	4	4629
11:57:23	34.30	34.35	34.35	+0.10	62	4625
11:57:23	34.30	34.35	34.35	+0.10	7	4563
11:57:23	34.35	34.40	34.35	+0.10	112	4556
11:56:32	34.35	34.40	34.40	+0.15	10	4444
11:56:26	34.35	34.40	34.35	+0.10	7	4434
11:55:33	34.35	34.40	34.35	+0.10	1	4427
11:55:29	34.35	34.40	34.35	+0.10	5	4426
11:55:25	34.35	34.40	34.40	+0.15	2	4421
11:55:25	34.35	34.40	34.40	+0.15	10	4419
11:54:34	34.35	34.40	34.35	+0.10	8	4409
11:54:25	34.35	34.40	34.40	+0.15	1	4401
11:54:23	34.35	34.40	34.35	+0.10	6	4400
11:54:21	34.35	34.40	34.40	+0.15	3	4394
11:54:18	34.35	34.40	34.40	+0.15	1	4391
11:54:18	34.35	34.40	34.40	+0.15	10	4390
11:53:53	34.35	34.40	34.35	+0.10	1	4380
11:53:19	34.35	34.40	34.40	+0.15	4	4379
11:53:11	34.35	34.40	34.40	+0.15	2	4375
11:53:11	34.35	34.40	34.40	+0.15	10	4373
11:53:07	34.35	34.40	34.35	+0.10	7	4363
11:52:06	34.35	34.40	34.40	+0.15	2	4356
11:52:04	34.35	34.40	34.40	+0.15	10	4354
11:50:57	34.35	34.40	34.35	+0.10	1	4344
11:50:57	34.35	34.40	34.40	+0.15	3	4343
11:50:57	34.35	34.40	34.40	+0.15	2	4340
11:50:57	34.35	34.40	34.40	+0.15	10	4338
11:50:42	34.35	34.40	34.40	+0.15	1	4328
11:50:21	34.35	34.40	34.40	+0.15	1	4327
11:49:51	34.35	34.40	34.40	+0.15	4	4326
11:49:50	34.35	34.40	34.40	+0.15	10	4322
11:49:18	34.35	34.40	34.35	+0.10	6	4312
11:49:11	34.35	34.40	34.40	+0.15	1	4306
11:49:07	34.35	34.40	34.40	+0.15	2	4305
11:49:06	34.35	34.40	34.40	+0.15	1	4303
11:48:56	34.35	34.40	34.40	+0.15	1	4302
11:48:48	34.35	34.40	34.40	+0.15	4	4301
11:48:48	34.35	34.40	34.40	+0.15	2	4297
11:48:48	34.35	34.40	34.40	+0.15	5	4295
11:48:47	34.35	34.40	34.40	+0.15	4	4290
11:48:45	34.35	34.40	34.40	+0.15	4	4286
11:48:45	34.35	34.40	34.40	+0.15	44	4282
11:48:43	34.35	34.40	34.40	+0.15	10	4238
11:48:22	34.35	34.40	34.40	+0.15	1	4228
11:48:16	34.35	34.40	34.35	+0.10	1	4227
11:47:52	34.35	34.40	34.40	+0.15	1	4226
11:47:36	34.35	34.40	34.40	+0.15	10	4225
11:47:25	34.35	34.40	34.40	+0.15	2	4215
11:47:25	34.35	34.40	34.35	+0.10	8	4213
11:46:31	34.35	34.40	34.40	+0.15	4	4205
11:46:29	34.35	34.40	34.40	+0.15	3	4201
11:46:29	34.35	34.40	34.40	+0.15	10	4198
11:46:16	34.35	34.40	34.40	+0.15	1	4188
11:45:22	34.35	34.40	34.40	+0.15	10	4187
11:45:19	34.35	34.40	34.35	+0.10	1	4177
11:45:19	34.35	34.40	34.40	+0.15	2	4176
11:45:19	34.35	34.40	34.35	+0.10	7	4174
11:44:53	34.35	34.40	34.40	+0.15	1	4167
11:44:51	34.35	34.40	34.35	+0.10	7	4166
11:44:15	34.35	34.40	34.35	+0.10	1	4159
11:44:15	34.35	34.40	34.40	+0.15	2	4158
11:44:15	34.35	34.40	34.40	+0.15	10	4156
11:43:50	34.35	34.40	34.40	+0.15	1	4146
11:43:08	34.35	34.40	34.35	+0.10	1	4145
11:43:08	34.35	34.40	34.40	+0.15	10	4144
11:42:35	34.35	34.40	34.35	+0.10	3	4134
11:42:12	34.35	34.40	34.35	+0.10	4	4131
11:42:08	34.35	34.40	34.35	+0.10	1	4127
11:42:08	34.35	34.40	34.40	+0.15	4	4126
11:42:05	34.35	34.40	34.40	+0.15	4	4122
11:42:01	34.35	34.40	34.35	+0.10	1	4118
11:42:01	34.35	34.40	34.40	+0.15	2	4117
11:42:01	34.35	34.40	34.40	+0.15	10	4115
11:42:00	34.35	34.40	34.40	+0.15	1	4105
11:40:54	34.35	34.40	34.40	+0.15	10	4104
11:40:01	34.35	34.40	34.40	+0.15	1	4094
11:39:56	34.35	34.40	34.35	+0.10	1	4093
11:39:47	34.35	34.40	34.35	+0.10	1	4092
11:39:47	34.35	34.40	34.40	+0.15	10	4091
11:39:25	34.35	34.40	34.40	+0.15	1	4081
11:38:40	34.35	34.40	34.35	+0.10	1	4080
11:38:40	34.35	34.40	34.40	+0.15	10	4079
11:38:19	34.35	34.40	34.40	+0.15	2	4069
11:37:33	34.35	34.40	34.35	+0.10	1	4067
11:37:33	34.35	34.40	34.40	+0.15	10	4066
11:37:32	34.35	34.40	34.40	+0.15	5	4056
11:37:29	34.35	34.40	34.35	+0.10	1	4051
11:37:29	34.35	34.40	34.40	+0.15	11	4050
11:37:29	34.35	34.40	34.35	+0.10	1	4039
11:37:29	34.35	34.40	34.40	+0.15	17	4038
11:36:34	34.35	34.40	34.40	+0.15	1	4021
11:36:26	34.35	34.40	34.40	+0.15	10	4020
11:35:34	34.35	34.40	34.40	+0.15	3	4010
11:35:19	34.35	34.40	34.40	+0.15	10	4007
11:34:44	34.35	34.40	34.40	+0.15	3	3997
11:34:30	34.35	34.40	34.40	+0.15	1	3994
11:34:12	34.35	34.40	34.40	+0.15	10	3993
11:34:01	34.35	34.40	34.35	+0.10	2	3983
11:34:01	34.35	34.40	34.35	+0.10	5	3981
11:34:01	34.35	34.40	34.35	+0.10	45	3976
11:33:46	34.35	34.40	34.35	+0.10	1	3931
11:33:44	34.35	34.40	34.35	+0.10	1	3930
11:33:23	34.35	34.40	34.35	+0.10	6	3929
11:33:05	34.35	34.40	34.40	+0.15	10	3923
11:33:04	34.35	34.40	34.35	+0.10	1	3913
11:33:02	34.35	34.40	34.40	+0.15	1	3912
11:31:58	34.35	34.40	34.40	+0.15	10	3911
11:31:52	34.35	34.40	34.35	+0.10	4	3901
11:30:59	34.35	34.40	34.35	+0.10	2	3897
11:30:51	34.35	34.40	34.40	+0.15	10	3895
11:30:02	34.35	34.40	34.40	+0.15	1	3885
11:29:44	34.35	34.40	34.40	+0.15	10	3884
11:28:37	34.35	34.40	34.40	+0.15	10	3874
11:28:33	34.35	34.40	34.35	+0.10	2	3864
11:27:36	34.35	34.40	34.40	+0.15	1	3862
11:27:32	34.35	34.40	34.40	+0.15	2	3861
11:27:32	34.35	34.40	34.40	+0.15	3	3859
11:27:30	34.35	34.40	34.40	+0.15	10	3856
11:27:26	34.35	34.40	34.40	+0.15	2	3846
11:26:23	34.35	34.40	34.40	+0.15	10	3844
11:25:58	34.35	34.40	34.35	+0.10	3	3834
11:25:53	34.35	34.40	34.35	+0.10	1	3831
11:25:28	34.35	34.40	34.35	+0.10	3	3830
11:25:18	34.35	34.40	34.35	+0.10	2	3827
11:25:16	34.35	34.40	34.40	+0.15	10	3825
11:24:58	34.35	34.40	34.35	+0.10	7	3815
11:24:15	34.35	34.40	34.40	+0.15	1	3808
11:24:14	34.40	34.45	34.40	+0.15	1	3807
11:24:13	34.35	34.45	34.45	+0.20	2	3806
11:24:12	34.35	34.45	34.45	+0.20	1	3804
11:24:09	34.35	34.40	34.40	+0.15	4	3803
11:24:09	34.35	34.40	34.40	+0.15	10	3799
11:24:07	34.40	34.45	34.40	+0.15	44	3789
11:22:48	34.40	34.45	34.45	+0.20	5	3745
11:21:00	34.40	34.45	34.40	+0.15	4	3740
11:20:38	34.45	34.50	34.45	+0.20	3	3736
11:20:38	34.45	34.50	34.40	+0.15	3	3733
11:20:38	34.45	34.50	34.45	+0.20	2	3730
11:20:38	34.45	34.50	34.45	+0.20	1	3728
11:20:38	34.45	34.50	34.45	+0.20	10	3727
11:20:16	34.45	34.50	34.45	+0.20	1	3717
11:20:16	34.45	34.50	34.45	+0.20	2	3716
11:20:16	34.45	34.50	34.45	+0.20	6	3714
11:20:16	34.45	34.50	34.45	+0.20	5	3708
11:20:16	34.45	34.50	34.45	+0.20	10	3703
11:20:09	34.40	34.50	34.40	+0.15	4	3693
11:19:41	34.40	34.50	34.50	+0.25	10	3689
11:19:16	34.40	34.50	34.40	+0.15	1	3679
11:18:34	34.40	34.50	34.50	+0.25	10	3678
11:18:15	34.40	34.50	34.40	+0.15	1	3668
11:17:27	34.40	34.45	34.50	+0.25	4	3667
11:17:27	34.40	34.45	34.45	+0.20	6	3663
11:17:25	34.40	34.45	34.40	+0.15	29	3657
11:17:12	34.45	34.50	34.45	+0.20	21	3628
11:16:31	34.45	34.50	34.45	+0.20	1	3607
11:16:20	34.45	34.50	34.50	+0.25	10	3606
11:15:44	34.45	34.50	34.45	+0.20	5	3596
11:15:16	34.45	34.50	34.50	+0.25	1	3591
11:15:14	34.45	34.50	34.50	+0.25	3	3590
11:15:13	34.45	34.50	34.50	+0.25	10	3587
11:15:12	34.45	34.50	34.45	+0.20	2	3577
11:14:06	34.45	34.50	34.50	+0.25	10	3575
11:13:43	34.45	34.50	34.50	+0.25	1	3565
11:12:59	34.45	34.50	34.55	+0.30	2	3564
11:12:59	34.45	34.50	34.50	+0.25	8	3562
11:12:53	34.45	34.50	34.50	+0.25	1	3554
11:12:34	34.45	34.50	34.50	+0.25	1	3553
11:12:04	34.45	34.50	34.50	+0.25	1	3552
11:11:52	34.45	34.50	34.50	+0.25	10	3551
11:11:11	34.45	34.50	34.50	+0.25	1	3541
11:10:47	34.50	34.55	34.50	+0.25	2	3540
11:10:45	34.50	34.55	34.50	+0.25	2	3538
11:10:45	34.50	34.55	34.55	+0.30	2	3536
11:10:45	34.45	34.55	34.55	+0.30	10	3534
11:10:34	34.50	34.55	34.50	+0.25	1	3524
11:09:38	34.50	34.55	34.50	+0.25	2	3523
11:09:38	34.50	34.55	34.50	+0.25	4	3521
11:09:38	34.45	34.50	34.55	+0.30	9	3517
11:09:38	34.45	34.50	34.50	+0.25	1	3508
11:09:22	34.50	34.55	34.50	+0.25	3	3507
11:09:22	34.50	34.55	34.50	+0.25	2	3504
11:09:18	34.45	34.50	34.50	+0.25	1	3502
11:08:31	34.45	34.50	34.50	+0.25	10	3501
11:08:01	34.45	34.50	34.45	+0.20	10	3491
11:07:42	34.45	34.50	34.50	+0.25	1	3481
11:07:35	34.45	34.50	34.50	+0.25	1	3480
11:07:34	34.45	34.50	34.50	+0.25	2	3479
11:07:24	34.45	34.55	34.55	+0.30	10	3477
11:07:08	34.45	34.55	34.45	+0.20	1	3467
11:06:58	34.50	34.55	34.50	+0.25	1	3466
11:06:18	34.45	34.55	34.55	+0.30	1	3465
11:06:17	34.45	34.55	34.55	+0.30	10	3464
11:05:38	34.50	34.55	34.50	+0.25	1	3454
11:05:37	34.50	34.55	34.50	+0.25	1	3453
11:05:07	34.50	34.55	34.50	+0.25	3	3452
11:05:07	34.50	34.55	34.50	+0.25	6	3449
11:05:07	34.45	34.50	34.50	+0.25	1	3443
11:04:39	34.45	34.50	34.45	+0.20	1	3442
11:04:39	34.45	34.55	34.45	+0.20	6	3441
11:04:39	34.50	34.55	34.45	+0.20	4	3435
11:04:39	34.50	34.55	34.50	+0.25	3	3431
11:04:39	34.50	34.55	34.50	+0.25	1	3428
11:04:39	34.50	34.55	34.50	+0.25	1	3427
11:04:39	34.50	34.55	34.50	+0.25	10	3426
11:04:17	34.45	34.55	34.55	+0.30	1	3416
11:04:11	34.50	34.55	34.50	+0.25	1	3415
11:04:11	34.45	34.50	34.50	+0.25	20	3414
11:04:07	34.45	34.50	34.50	+0.25	3	3394
11:04:03	34.45	34.50	34.50	+0.25	10	3391
11:02:56	34.45	34.50	34.50	+0.25	10	3381
11:02:22	34.45	34.50	34.45	+0.20	4	3371
11:01:49	34.45	34.50	34.50	+0.25	10	3367
11:00:43	34.45	34.50	34.45	+0.20	2	3357
11:00:42	34.45	34.50	34.50	+0.25	10	3355
10:59:36	34.45	34.50	34.45	+0.20	1	3345
10:59:35	34.45	34.50	34.50	+0.25	8	3344
10:59:35	34.45	34.50	34.50	+0.25	5	3336
10:59:35	34.45	34.50	34.50	+0.25	10	3331
10:59:27	34.45	34.50	34.50	+0.25	1	3321
10:59:20	34.45	34.50	34.50	+0.25	3	3320
10:59:19	34.45	34.50	34.45	+0.20	1	3317
10:58:28	34.45	34.50	34.50	+0.25	3	3316
10:58:28	34.45	34.50	34.50	+0.25	10	3313
10:57:32	34.45	34.50	34.50	+0.25	1	3303
10:57:21	34.45	34.50	34.50	+0.25	10	3302
10:56:54	34.45	34.50	34.50	+0.25	3	3292
10:56:14	34.45	34.50	34.50	+0.25	10	3289
10:55:07	34.45	34.50	34.50	+0.25	10	3279
10:54:14	34.45	34.50	34.45	+0.20	2	3269
10:54:11	34.45	34.50	34.50	+0.25	1	3267
10:54:00	34.45	34.50	34.50	+0.25	10	3266
10:53:01	34.45	34.50	34.50	+0.25	1	3256
10:52:53	34.45	34.50	34.50	+0.25	10	3255
10:52:07	34.45	34.50	34.50	+0.25	1	3245
10:51:27	34.45	34.50	34.50	+0.25	1	3244
10:50:39	34.45	34.50	34.50	+0.25	10	3243
10:49:32	34.45	34.50	34.50	+0.25	10	3233
10:49:27	34.45	34.50	34.45	+0.20	8	3223
10:49:26	34.50	34.55	34.50	+0.25	50	3215
10:49:26	34.50	34.55	34.50	+0.25	1	3165
10:49:25	34.50	34.60	34.50	+0.25	2	3164
10:49:25	34.55	34.60	34.55	+0.30	12	3162
10:49:05	34.55	34.60	34.55	+0.30	1	3150
10:49:04	34.55	34.60	34.55	+0.30	4	3149
10:48:26	34.55	34.60	34.55	+0.30	1	3145
10:48:25	34.55	34.60	34.55	+0.30	3	3144
10:48:25	34.55	34.60	34.60	+0.35	10	3141
10:47:10	34.55	34.60	34.60	+0.35	1	3131
10:46:57	34.50	34.55	34.55	+0.30	1	3130
10:46:18	34.50	34.60	34.60	+0.35	2	3129
10:46:18	34.50	34.60	34.60	+0.35	1	3127
10:46:11	34.50	34.60	34.50	+0.25	2	3126
10:46:11	34.50	34.55	34.60	+0.35	6	3124
10:46:11	34.50	34.55	34.55	+0.30	4	3118
10:46:09	34.50	34.55	34.55	+0.30	1	3114
10:45:46	34.50	34.55	34.55	+0.30	7	3113
10:45:34	34.50	34.55	34.55	+0.30	2	3106
10:45:04	34.50	34.60	34.60	+0.35	10	3104
10:44:31	34.50	34.55	34.55	+0.30	11	3094
10:44:21	34.45	34.50	34.50	+0.25	2	3083
10:43:57	34.45	34.50	34.55	+0.30	8	3081
10:43:57	34.45	34.50	34.50	+0.25	2	3073
10:43:29	34.45	34.50	34.50	+0.25	1	3071
10:43:26	34.45	34.50	34.50	+0.25	2	3070
10:42:50	34.45	34.50	34.55	+0.30	1	3068
10:42:50	34.45	34.50	34.50	+0.25	9	3067
10:42:43	34.45	34.50	34.50	+0.25	3	3058
10:42:06	34.45	34.50	34.45	+0.20	1	3055
10:41:43	34.45	34.50	34.50	+0.25	10	3054
10:41:00	34.45	34.50	34.45	+0.20	1	3044
10:41:00	34.45	34.50	34.45	+0.20	6	3043
10:41:00	34.45	34.50	34.45	+0.20	7	3037
10:40:59	34.45	34.50	34.45	+0.20	10	3030
10:40:59	34.50	34.55	34.50	+0.25	1	3020
10:40:58	34.50	34.55	34.50	+0.25	1	3019
10:40:54	34.45	34.55	34.45	+0.20	1	3018
10:40:43	34.45	34.50	34.50	+0.25	1	3017
10:40:36	34.40	34.50	34.50	+0.25	24	3016
10:40:36	34.35	34.45	34.45	+0.20	62	2992
10:40:36	34.35	34.40	34.40	+0.15	12	2930
10:40:36	34.35	34.40	34.40	+0.15	11	2918
10:40:13	34.35	34.40	34.40	+0.15	8	2907
10:40:11	34.40	34.45	34.40	+0.15	11	2899
10:40:11	34.40	34.45	34.40	+0.15	10	2888
10:40:11	34.40	34.45	34.40	+0.15	4	2878
10:40:02	34.40	34.45	34.40	+0.15	3	2874
10:39:29	34.40	34.45	34.45	+0.20	11	2871
10:39:02	34.40	34.45	34.40	+0.15	2	2860
10:38:27	34.40	34.45	34.45	+0.20	11	2858
10:38:22	34.40	34.45	34.40	+0.15	1	2847
10:38:16	34.40	34.45	34.40	+0.15	2	2846
10:38:16	34.40	34.45	34.40	+0.15	1	2844
10:37:35	34.40	34.45	34.40	+0.15	4	2843
10:37:21	34.40	34.45	34.40	+0.15	1	2839
10:36:36	34.40	34.45	34.40	+0.15	4	2838
10:35:50	34.40	34.45	34.40	+0.15	2	2834
10:35:25	34.40	34.45	34.40	+0.15	1	2832
10:34:09	34.40	34.45	34.45	+0.20	1	2831
10:33:41	34.40	34.45	34.45	+0.20	1	2830
10:33:40	34.40	34.45	34.40	+0.15	4	2829
10:33:15	34.45	34.50	34.45	+0.20	16	2825
10:33:15	34.45	34.50	34.45	+0.20	15	2809
10:33:08	34.45	34.50	34.45	+0.20	3	2794
10:32:36	34.45	34.50	34.45	+0.20	1	2791
10:32:19	34.45	34.50	34.50	+0.25	5	2790
10:29:25	34.45	34.50	34.45	+0.20	4	2785
10:28:33	34.45	34.50	34.50	+0.25	1	2781
10:28:28	34.45	34.50	34.50	+0.25	1	2780
10:27:06	34.45	34.50	34.45	+0.20	1	2779
10:25:29	34.45	34.50	34.45	+0.20	10	2778
10:24:56	34.45	34.50	34.45	+0.20	1	2768
10:24:53	34.45	34.50	34.45	+0.20	1	2767
10:24:50	34.45	34.50	34.50	+0.25	2	2766
10:24:41	34.45	34.50	34.50	+0.25	1	2764
10:24:41	34.45	34.50	34.45	+0.20	2	2763
10:24:10	34.45	34.50	34.45	+0.20	1	2761
10:24:09	34.45	34.50	34.50	+0.25	1	2760
10:24:05	34.45	34.50	34.45	+0.20	4	2759
10:23:59	34.40	34.45	34.45	+0.20	49	2755
10:23:59	34.40	34.45	34.45	+0.20	2	2706
10:22:08	34.40	34.45	34.40	+0.15	4	2704
10:21:58	34.40	34.45	34.45	+0.20	1	2700
10:21:38	34.40	34.45	34.45	+0.20	10	2699
10:20:50	34.40	34.45	34.40	+0.15	5	2689
10:19:42	34.40	34.50	34.40	+0.15	5	2684
10:19:41	34.45	34.50	34.45	+0.20	1	2679
10:19:12	34.40	34.50	34.40	+0.15	2	2678
10:18:02	34.45	34.50	34.45	+0.20	4	2676
10:17:48	34.45	34.50	34.45	+0.20	10	2672
10:17:39	34.45	34.50	34.50	+0.25	5	2662
10:17:35	34.45	34.50	34.50	+0.25	13	2657
10:17:33	34.45	34.50	34.50	+0.25	1	2644
10:16:32	34.45	34.50	34.45	+0.20	7	2643
10:15:35	34.45	34.50	34.45	+0.20	4	2636
10:15:35	34.40	34.45	34.45	+0.20	16	2632
10:15:27	34.40	34.45	34.40	+0.15	1	2616
10:15:17	34.40	34.45	34.40	+0.15	6	2615
10:15:01	34.40	34.45	34.45	+0.20	1	2609
10:14:47	34.40	34.45	34.40	+0.15	1	2608
10:14:06	34.40	34.45	34.40	+0.15	6	2607
10:13:03	34.40	34.45	34.40	+0.15	30	2601
10:12:57	34.40	34.45	34.40	+0.15	3	2571
10:12:33	34.40	34.45	34.40	+0.15	1	2568
10:12:06	34.40	34.45	34.40	+0.15	3	2567
10:12:00	34.40	34.45	34.40	+0.15	6	2564
10:12:00	34.40	34.45	34.40	+0.15	3	2558
10:12:00	34.40	34.45	34.40	+0.15	19	2555
10:11:59	34.40	34.45	34.40	+0.15	3	2536
10:11:19	34.40	34.45	34.40	+0.15	3	2533
10:10:06	34.40	34.45	34.40	+0.15	4	2530
10:08:39	34.40	34.45	34.40	+0.15	1	2526
10:07:40	34.40	34.45	34.40	+0.15	1	2525
10:07:13	34.40	34.45	34.45	+0.20	4	2524
10:07:10	34.40	34.45	34.45	+0.20	2	2520
10:07:02	34.40	34.45	34.45	+0.20	1	2518
10:06:55	34.40	34.45	34.45	+0.20	1	2517
10:06:47	34.40	34.45	34.45	+0.20	1	2516
10:06:28	34.40	34.45	34.45	+0.20	1	2515
10:05:53	34.40	34.45	34.40	+0.15	1	2514
10:04:58	34.40	34.45	34.40	+0.15	1	2513
10:03:46	34.40	34.45	34.45	+0.20	1	2512
10:03:46	34.40	34.45	34.45	+0.20	1	2511
10:02:54	34.40	34.45	34.45	+0.20	3	2510
10:02:51	34.40	34.45	34.45	+0.20	1	2507
10:02:51	34.40	34.45	34.45	+0.20	1	2506
10:02:35	34.40	34.45	34.45	+0.20	1	2505
10:02:29	34.40	34.45	34.45	+0.20	1	2504
10:01:51	34.40	34.45	34.40	+0.15	1	2503
10:01:25	34.40	34.45	34.45	+0.20	1	2502
10:01:21	34.40	34.45	34.45	+0.20	1	2501
10:01:17	34.45	34.50	34.45	+0.20	2	2500
10:01:17	34.45	34.50	34.45	+0.20	26	2498
10:00:44	34.40	34.50	34.40	+0.15	1	2472
10:00:42	34.45	34.50	34.45	+0.20	1	2471
10:00:23	34.40	34.50	34.40	+0.15	4	2470
09:59:09	34.40	34.50	34.40	+0.15	6	2466
09:58:54	34.45	34.50	34.45	+0.20	1	2460
09:58:42	34.45	34.50	34.45	+0.20	1	2459
09:58:00	34.45	34.50	34.45	+0.20	4	2458
09:57:49	34.40	34.45	34.45	+0.20	1	2454
09:57:39	34.45	34.50	34.45	+0.20	1	2453
09:56:58	34.45	34.50	34.45	+0.20	6	2452
09:56:38	34.40	34.45	34.45	+0.20	5	2446
09:56:37	34.40	34.45	34.45	+0.20	11	2441
09:55:21	34.40	34.45	34.40	+0.15	1	2430
09:54:49	34.40	34.45	34.40	+0.15	1	2429
09:54:40	34.40	34.45	34.40	+0.15	1	2428
09:53:04	34.40	34.45	34.40	+0.15	10	2427
09:52:58	34.40	34.45	34.45	+0.20	10	2417
09:52:17	34.40	34.45	34.40	+0.15	1	2407
09:52:16	34.40	34.45	34.40	+0.15	4	2406
09:52:01	34.40	34.45	34.45	+0.20	1	2402
09:51:33	34.40	34.45	34.45	+0.20	2	2401
09:51:19	34.40	34.45	34.45	+0.20	1	2399
09:50:38	34.40	34.45	34.40	+0.15	1	2398
09:50:37	34.40	34.45	34.40	+0.15	1	2397
09:50:36	34.40	34.45	34.40	+0.15	5	2396
09:50:27	34.40	34.45	34.40	+0.15	1	2391
09:50:12	34.40	34.45	34.40	+0.15	1	2390
09:50:11	34.40	34.45	34.40	+0.15	1	2389
09:50:01	34.40	34.45	34.45	+0.20	1	2388
09:49:57	34.40	34.45	34.45	+0.20	2	2387
09:49:01	34.40	34.45	34.45	+0.20	1	2385
09:49:00	34.40	34.45	34.45	+0.20	5	2384
09:48:37	34.40	34.45	34.45	+0.20	1	2379
09:48:34	34.40	34.45	34.45	+0.20	1	2378
09:48:25	34.40	34.45	34.45	+0.20	1	2377
09:48:10	34.40	34.45	34.45	+0.20	1	2376
09:47:33	34.40	34.45	34.40	+0.15	2	2375
09:47:33	34.45	34.50	34.45	+0.20	10	2373
09:46:59	34.45	34.50	34.45	+0.20	1	2363
09:46:46	34.45	34.50	34.45	+0.20	1	2362
09:46:20	34.40	34.45	34.45	+0.20	1	2361
09:46:19	34.40	34.45	34.40	+0.15	1	2360
09:46:18	34.45	34.50	34.45	+0.20	1	2359
09:45:36	34.40	34.45	34.45	+0.20	1	2358
09:45:36	34.40	34.45	34.40	+0.15	1	2357
09:45:35	34.45	34.50	34.45	+0.20	1	2356
09:45:35	34.45	34.50	34.45	+0.20	11	2355
09:45:32	34.45	34.50	34.50	+0.25	1	2344
09:44:59	34.45	34.50	34.50	+0.25	1	2343
09:43:55	34.45	34.50	34.50	+0.25	1	2342
09:43:51	34.45	34.50	34.50	+0.25	1	2341
09:43:41	34.45	34.50	34.50	+0.25	1	2340
09:43:06	34.45	34.50	34.45	+0.20	1	2339
09:43:05	34.45	34.50	34.45	+0.20	3	2338
09:42:55	34.45	34.50	34.50	+0.25	1	2335
09:42:37	34.45	34.50	34.50	+0.25	1	2334
09:41:07	34.40	34.50	34.40	+0.15	1	2333
09:41:07	34.40	34.50	34.40	+0.15	1	2332
09:41:02	34.40	34.50	34.40	+0.15	1	2331
09:41:01	34.40	34.45	34.45	+0.20	2	2330
09:41:01	34.45	34.50	34.45	+0.20	4	2328
09:41:00	34.45	34.50	34.45	+0.20	3	2324
09:41:00	34.45	34.55	34.45	+0.20	1	2321
09:41:00	34.50	34.55	34.50	+0.25	39	2320
09:40:16	34.50	34.55	34.55	+0.30	1	2281
09:39:21	34.50	34.55	34.55	+0.30	1	2280
09:39:20	34.50	34.55	34.55	+0.30	1	2279
09:39:03	34.50	34.60	34.50	+0.25	1	2278
09:38:56	34.50	34.60	34.50	+0.25	5	2277
09:37:58	34.55	34.60	34.55	+0.30	1	2272
09:37:37	34.55	34.60	34.55	+0.30	1	2271
09:37:16	34.50	34.60	34.50	+0.25	1	2270
09:37:12	34.50	34.60	34.50	+0.25	1	2269
09:36:14	34.50	34.60	34.50	+0.25	1	2268
09:35:28	34.55	34.60	34.55	+0.30	1	2267
09:34:17	34.55	34.60	34.55	+0.30	5	2266
09:33:44	34.60	34.65	34.60	+0.35	2	2261
09:33:14	34.60	34.65	34.60	+0.35	1	2259
09:32:41	34.60	34.65	34.60	+0.35	1	2258
09:32:41	34.60	34.70	34.60	+0.35	9	2257
09:32:41	34.65	34.70	34.65	+0.40	5	2248
09:32:41	34.65	34.70	34.65	+0.40	17	2243
09:32:18	34.65	34.70	34.65	+0.40	4	2226
09:31:42	34.65	34.70	34.65	+0.40	1	2222
09:30:58	34.65	34.70	34.70	+0.45	1	2221
09:30:37	34.65	34.70	34.70	+0.45	1	2220
09:30:07	34.65	34.70	34.70	+0.45	1	2219
09:30:00	34.65	34.70	34.70	+0.45	1	2218
09:26:43	34.60	34.70	34.60	+0.35	1	2217
09:26:20	34.55	34.60	34.60	+0.35	7	2216
09:26:20	34.60	34.70	34.60	+0.35	3	2209
09:26:13	34.55	34.60	34.60	+0.35	2	2206
09:26:00	34.60	34.70	34.60	+0.35	2	2204
09:26:00	34.65	34.70	34.65	+0.40	17	2202
09:25:00	34.55	34.70	34.55	+0.30	5	2185
09:24:49	34.55	34.70	34.55	+0.30	5	2180
09:24:37	34.65	34.70	34.55	+0.30	3	2175
09:24:37	34.65	34.70	34.65	+0.40	2	2172
09:24:27	34.55	34.70	34.55	+0.30	2	2170
09:24:26	34.55	34.70	34.55	+0.30	5	2168
09:24:14	34.55	34.70	34.55	+0.30	5	2163
09:24:03	34.55	34.70	34.55	+0.30	5	2158
09:23:52	34.55	34.70	34.55	+0.30	2	2153
09:23:51	34.60	34.70	34.55	+0.30	1	2151
09:23:51	34.60	34.70	34.60	+0.35	4	2150
09:23:40	34.55	34.70	34.55	+0.30	5	2146
09:23:31	34.65	34.70	34.65	+0.40	1	2141
09:23:31	34.55	34.70	34.70	+0.45	1	2140
09:23:29	34.60	34.70	34.55	+0.30	4	2139
09:23:29	34.60	34.70	34.60	+0.35	1	2135
09:23:29	34.65	34.70	34.65	+0.40	1	2134
09:23:18	34.60	34.70	34.60	+0.35	2	2133
09:23:17	34.60	34.70	34.60	+0.35	5	2131
09:23:06	34.60	34.70	34.60	+0.35	5	2126
09:22:54	34.65	34.70	34.65	+0.40	5	2121
09:22:43	34.65	34.70	34.65	+0.40	5	2116
09:22:37	34.65	34.70	34.65	+0.40	4	2111
09:22:37	34.70	34.75	34.70	+0.45	32	2107
09:22:32	34.70	34.80	34.70	+0.45	1	2075
09:22:31	34.70	34.80	34.70	+0.45	5	2074
09:22:21	34.70	34.80	34.70	+0.45	1	2069
09:22:20	34.70	34.80	34.70	+0.45	5	2068
09:22:18	34.65	34.75	34.75	+0.50	3	2063
09:22:09	34.65	34.75	34.65	+0.40	1	2060
09:22:08	34.65	34.75	34.65	+0.40	5	2059
09:22:05	34.65	34.75	34.75	+0.50	5	2054
09:22:05	34.65	34.75	34.75	+0.50	1	2049
09:21:58	34.60	34.75	34.60	+0.35	1	2048
09:21:57	34.65	34.75	34.65	+0.40	5	2047
09:21:55	34.65	34.75	34.65	+0.40	2	2042
09:21:54	34.75	34.85	34.75	+0.50	14	2040
09:21:46	34.75	34.85	34.75	+0.50	5	2026
09:21:38	34.75	34.80	34.80	+0.55	5	2021
09:21:37	34.70	34.75	34.75	+0.50	5	2016
09:21:34	34.65	34.75	34.65	+0.40	5	2011
09:21:27	34.65	34.75	34.65	+0.40	2	2006
09:21:23	34.65	34.75	34.60	+0.35	2	2004
09:21:23	34.65	34.75	34.65	+0.40	3	2002
09:21:11	34.60	34.75	34.60	+0.35	5	1999
09:21:00	34.60	34.75	34.60	+0.35	5	1994
09:20:48	34.60	34.75	34.60	+0.35	5	1989
09:20:37	34.60	34.75	34.60	+0.35	5	1984
09:20:25	34.65	34.75	34.65	+0.40	5	1979
09:20:14	34.65	34.75	34.65	+0.40	5	1974
09:20:02	34.70	34.80	34.65	+0.40	2	1969
09:20:02	34.70	34.80	34.70	+0.45	3	1967
09:19:51	34.70	34.80	34.70	+0.45	5	1964
09:19:47	34.70	34.80	34.70	+0.45	4	1959
09:19:40	34.70	34.80	34.70	+0.45	2	1955
09:19:40	34.70	34.80	34.70	+0.45	5	1953
09:19:32	34.70	34.75	34.75	+0.50	1	1948
09:19:32	34.70	34.75	34.75	+0.50	1	1947
09:19:28	34.70	34.75	34.70	+0.45	5	1946
09:19:19	34.70	34.75	34.75	+0.50	1	1941
09:19:17	34.75	34.80	34.75	+0.50	5	1940
09:19:05	34.75	34.80	34.75	+0.50	5	1935
09:18:54	34.80	34.85	34.80	+0.55	5	1930
09:18:54	34.80	34.85	34.80	+0.55	5	1925
09:18:47	34.80	34.85	34.85	+0.60	1	1920
09:18:45	34.80	34.85	34.80	+0.55	1	1919
09:18:42	34.80	34.85	34.80	+0.55	5	1918
09:18:37	34.85	34.90	34.85	+0.60	76	1913
09:18:32	34.85	34.90	34.85	+0.60	1	1837
09:18:32	34.85	34.90	34.85	+0.60	1	1836
09:18:31	34.85	34.90	34.85	+0.60	5	1835
09:18:24	34.80	34.85	34.85	+0.60	2	1830
09:18:24	34.80	34.85	34.85	+0.60	12	1828
09:18:19	34.80	34.85	34.80	+0.55	5	1816
09:18:18	34.80	34.85	34.85	+0.60	4	1811
09:18:16	34.75	34.80	34.80	+0.55	6	1807
09:18:08	34.70	34.80	34.70	+0.45	5	1801
09:17:57	34.70	34.80	34.70	+0.45	5	1796
09:17:45	34.75	34.80	34.70	+0.45	2	1791
09:17:45	34.75	34.80	34.75	+0.50	3	1789
09:17:40	34.75	34.80	34.75	+0.50	1	1786
09:17:37	34.75	34.80	34.80	+0.55	1	1785
09:17:35	34.75	34.80	34.80	+0.55	1	1784
09:17:34	34.75	34.80	34.75	+0.50	5	1783
09:17:30	34.80	34.85	34.80	+0.55	71	1778
09:17:22	34.80	34.85	34.80	+0.55	5	1707
09:17:18	34.80	34.85	34.85	+0.60	2	1702
09:17:11	34.80	34.85	34.80	+0.55	5	1700
09:17:01	34.80	34.85	34.85	+0.60	1	1695
09:16:59	34.80	34.85	34.80	+0.55	5	1694
09:16:54	34.80	34.85	34.85	+0.60	2	1689
09:16:48	34.80	34.90	34.80	+0.55	5	1687
09:16:36	34.80	34.90	34.80	+0.55	5	1682
09:16:32	34.85	34.90	34.85	+0.60	6	1677
09:16:29	34.85	34.90	34.85	+0.60	1	1671
09:16:29	34.85	34.90	34.85	+0.60	1	1670
09:16:29	34.85	34.90	34.85	+0.60	19	1669
09:16:29	34.85	34.90	34.85	+0.60	1	1650
09:16:29	34.85	34.90	34.85	+0.60	20	1649
09:16:29	34.80	34.85	34.85	+0.60	2	1629
09:16:25	34.80	34.85	34.80	+0.55	5	1627
09:16:18	34.85	34.90	34.85	+0.60	1	1622
09:16:17	34.85	34.90	34.85	+0.60	3	1621
09:16:16	34.85	34.90	34.85	+0.60	1	1618
09:16:16	34.80	34.85	34.85	+0.60	1	1617
09:16:14	34.80	34.85	34.80	+0.55	5	1616
09:16:12	34.85	34.90	34.85	+0.60	1	1611
09:16:07	34.85	34.90	34.85	+0.60	1	1610
09:16:07	34.80	34.85	34.85	+0.60	11	1609
09:16:05	34.80	34.85	34.85	+0.60	1	1598
09:16:02	34.75	34.85	34.75	+0.50	5	1597
09:16:00	34.75	34.85	34.75	+0.50	1	1592
09:16:00	34.75	34.80	34.80	+0.55	2	1591
09:15:55	34.75	34.80	34.80	+0.55	3	1589
09:15:55	34.75	34.80	34.80	+0.55	1	1586
09:15:55	34.75	34.80	34.80	+0.55	3	1585
09:15:53	34.75	34.80	34.80	+0.55	1	1582
09:15:51	34.75	34.80	34.75	+0.50	5	1581
09:15:50	34.75	34.80	34.80	+0.55	1	1576
09:15:44	34.75	34.80	34.80	+0.55	1	1575
09:15:39	34.75	34.80	34.75	+0.50	5	1574
09:15:33	34.80	34.85	34.80	+0.55	1	1569
09:15:32	34.75	34.80	34.80	+0.55	2	1568
09:15:31	34.75	34.85	34.75	+0.50	1	1566
09:15:30	34.80	34.85	34.80	+0.55	1	1565
09:15:28	34.75	34.80	34.80	+0.55	1	1564
09:15:28	34.75	34.80	34.75	+0.50	5	1563
09:15:25	34.80	34.85	34.80	+0.55	1	1558
09:15:25	34.75	34.80	34.80	+0.55	1	1557
09:15:22	34.75	34.80	34.80	+0.55	3	1556
09:15:21	34.75	34.80	34.80	+0.55	1	1553
09:15:20	34.75	34.80	34.80	+0.55	8	1552
09:15:20	34.75	34.80	34.80	+0.55	1	1544
09:15:19	34.70	34.75	34.75	+0.50	1	1543
09:15:19	34.70	34.75	34.75	+0.50	5	1542
09:15:19	34.65	34.70	34.70	+0.45	56	1537
09:15:19	34.65	34.70	34.70	+0.45	1	1481
09:15:17	34.65	34.70	34.70	+0.45	3	1480
09:15:17	34.65	34.70	34.70	+0.45	1	1477
09:15:16	34.65	34.70	34.70	+0.45	1	1476
09:15:16	34.70	34.75	34.70	+0.45	55	1475
09:15:16	34.70	34.75	34.70	+0.45	5	1420
09:15:05	34.70	34.80	34.80	+0.55	1	1415
09:15:05	34.75	34.80	34.75	+0.50	1	1414
09:15:05	34.75	34.80	34.80	+0.55	1	1413
09:15:05	34.75	34.80	34.75	+0.50	39	1412
09:15:05	34.75	34.80	34.75	+0.50	5	1373
09:15:03	34.75	34.80	34.75	+0.50	2	1368
09:15:03	34.75	34.80	34.75	+0.50	1	1366
09:15:02	34.75	34.80	34.75	+0.50	9	1365
09:15:02	34.70	34.75	34.75	+0.50	9	1356
09:14:53	34.65	34.75	34.65	+0.40	5	1347
09:14:50	34.65	34.75	34.65	+0.40	10	1342
09:14:49	34.70	34.75	34.70	+0.45	3	1332
09:14:49	34.70	34.75	34.70	+0.45	2	1329
09:14:49	34.70	34.75	34.70	+0.45	2	1327
09:14:49	34.65	34.70	34.70	+0.45	17	1325
09:14:47	34.65	34.70	34.70	+0.45	1	1308
09:14:47	34.60	34.65	34.65	+0.40	27	1307
09:14:42	34.60	34.65	34.60	+0.35	5	1280
09:14:30	34.60	34.65	34.60	+0.35	5	1275
09:14:28	34.60	34.65	34.60	+0.35	1	1270
09:14:19	34.60	34.65	34.60	+0.35	5	1269
09:14:08	34.55	34.60	34.60	+0.35	2	1264
09:14:08	34.55	34.60	34.55	+0.30	5	1262
09:13:56	34.55	34.65	34.55	+0.30	5	1257
09:13:45	34.55	34.65	34.55	+0.30	5	1252
09:13:33	34.60	34.65	34.55	+0.30	1	1247
09:13:33	34.60	34.65	34.60	+0.35	4	1246
09:13:23	34.60	34.65	34.60	+0.35	1	1242
09:13:22	34.60	34.65	34.60	+0.35	5	1241
09:13:21	34.60	34.65	34.60	+0.35	1	1236
09:13:10	34.60	34.65	34.60	+0.35	5	1235
09:12:59	34.60	34.65	34.60	+0.35	5	1230
09:12:47	34.60	34.65	34.60	+0.35	5	1225
09:12:44	34.55	34.60	34.60	+0.35	13	1220
09:12:43	34.55	34.60	34.60	+0.35	2	1207
09:12:36	34.55	34.60	34.55	+0.30	5	1205
09:12:36	34.55	34.60	34.60	+0.35	29	1200
09:12:25	34.55	34.60	34.55	+0.30	3	1171
09:12:25	34.55	34.60	34.55	+0.30	5	1168
09:12:13	34.55	34.60	34.55	+0.30	1	1163
09:12:13	34.55	34.60	34.55	+0.30	5	1162
09:12:02	34.55	34.60	34.55	+0.30	5	1157
09:11:50	34.55	34.60	34.55	+0.30	5	1152
09:11:48	34.55	34.60	34.55	+0.30	1	1147
09:11:39	34.55	34.60	34.55	+0.30	5	1146
09:11:27	34.55	34.60	34.55	+0.30	5	1141
09:11:16	34.55	34.60	34.55	+0.30	5	1136
09:11:05	34.55	34.60	34.60	+0.35	2	1131
09:11:04	34.55	34.60	34.60	+0.35	3	1129
09:11:04	34.55	34.60	34.55	+0.30	5	1126
09:11:04	34.50	34.55	34.55	+0.30	27	1121
09:11:04	34.50	34.55	34.50	+0.25	7	1094
09:11:04	34.40	34.50	34.50	+0.25	25	1087
09:11:04	34.40	34.50	34.50	+0.25	11	1062
09:11:04	34.40	34.50	34.50	+0.25	11	1051
09:11:04	34.40	34.50	34.50	+0.25	6	1040
09:10:53	34.40	34.50	34.40	+0.15	5	1034
09:10:42	34.40	34.50	34.40	+0.15	5	1029
09:10:30	34.40	34.50	34.40	+0.15	5	1024
09:10:19	34.40	34.50	34.40	+0.15	5	1019
09:10:07	34.40	34.50	34.40	+0.15	5	1014
09:09:56	34.40	34.50	34.40	+0.15	1	1009
09:09:56	34.40	34.50	34.40	+0.15	5	1008
09:09:44	34.40	34.50	34.40	+0.15	5	1003
09:09:33	34.40	34.50	34.40	+0.15	5	998
09:09:29	34.40	34.50	34.40	+0.15	2	993
09:09:21	34.40	34.50	34.40	+0.15	1	991
09:09:21	34.40	34.50	34.40	+0.15	5	990
09:09:13	34.40	34.50	34.40	+0.15	4	985
09:09:13	34.40	34.50	34.50	+0.25	5	981
09:09:10	34.40	34.50	34.40	+0.15	1	976
09:09:10	34.40	34.50	34.40	+0.15	5	975
09:09:06	34.40	34.50	34.40	+0.15	1	970
09:09:06	34.40	34.50	34.40	+0.15	1	969
09:09:05	34.40	34.50	34.40	+0.15	2	968
09:09:05	34.40	34.50	34.40	+0.15	1	966
09:08:58	34.40	34.50	34.40	+0.15	1	965
09:08:58	34.40	34.50	34.40	+0.15	5	964
09:08:47	34.40	34.50	34.40	+0.15	5	959
09:08:36	34.40	34.50	34.40	+0.15	1	954
09:08:36	34.40	34.50	34.40	+0.15	5	953
09:08:30	34.40	34.50	34.40	+0.15	1	948
09:08:24	34.40	34.50	34.40	+0.15	1	947
09:08:24	34.40	34.50	34.40	+0.15	5	946
09:08:13	34.40	34.50	34.40	+0.15	1	941
09:08:13	34.40	34.50	34.40	+0.15	5	940
09:08:01	34.40	34.50	34.40	+0.15	1	935
09:08:01	34.40	34.50	34.40	+0.15	5	934
09:07:58	34.40	34.50	34.40	+0.15	1	929
09:07:58	34.40	34.50	34.40	+0.15	1	928
09:07:57	34.40	34.50	34.40	+0.15	5	927
09:07:50	34.40	34.50	34.40	+0.15	5	922
09:07:38	34.40	34.50	34.40	+0.15	1	917
09:07:38	34.45	34.50	34.40	+0.15	1	916
09:07:38	34.45	34.50	34.45	+0.20	4	915
09:07:27	34.40	34.50	34.40	+0.15	1	911
09:07:27	34.45	34.50	34.40	+0.15	3	910
09:07:27	34.45	34.50	34.45	+0.20	2	907
09:07:24	34.45	34.50	34.45	+0.20	1	905
09:07:18	34.45	34.50	34.45	+0.20	1	904
09:07:18	34.45	34.50	34.45	+0.20	1	903
09:07:17	34.45	34.50	34.45	+0.20	2	902
09:07:17	34.45	34.50	34.45	+0.20	1	900
09:07:15	34.45	34.50	34.45	+0.20	1	899
09:07:15	34.45	34.50	34.45	+0.20	1	898
09:07:15	34.45	34.50	34.45	+0.20	5	897
09:07:04	34.45	34.50	34.45	+0.20	1	892
09:07:04	34.45	34.50	34.45	+0.20	5	891
09:06:53	34.45	34.50	34.45	+0.20	1	886
09:06:53	34.45	34.50	34.45	+0.20	5	885
09:06:43	34.45	34.50	34.45	+0.20	1	880
09:06:42	34.45	34.50	34.50	+0.25	8	879
09:06:41	34.45	34.50	34.45	+0.20	1	871
09:06:41	34.45	34.50	34.45	+0.20	5	870
09:06:37	34.45	34.55	34.45	+0.20	1	865
09:06:37	34.50	34.55	34.50	+0.25	1	864
09:06:30	34.50	34.55	34.45	+0.20	1	863
09:06:30	34.50	34.55	34.50	+0.25	4	862
09:06:22	34.50	34.55	34.50	+0.25	1	858
09:06:18	34.50	34.55	34.50	+0.25	1	857
09:06:18	34.50	34.55	34.50	+0.25	5	856
09:06:07	34.50	34.55	34.50	+0.25	1	851
09:06:07	34.50	34.55	34.50	+0.25	5	850
09:05:59	34.50	34.55	34.50	+0.25	1	845
09:05:59	34.50	34.55	34.50	+0.25	1	844
09:05:58	34.50	34.55	34.55	+0.30	1	843
09:05:55	34.50	34.55	34.50	+0.25	5	842
09:05:55	34.50	34.55	34.50	+0.25	1	837
09:05:44	34.50	34.55	34.50	+0.25	5	836
09:05:43	34.50	34.55	34.50	+0.25	1	831
09:05:32	34.45	34.55	34.45	+0.20	5	830
09:05:24	34.40	34.50	34.50	+0.25	3	825
09:05:23	34.40	34.50	34.50	+0.25	10	822
09:05:21	34.45	34.50	34.40	+0.15	4	812
09:05:21	34.45	34.50	34.45	+0.20	1	808
09:05:18	34.40	34.50	34.50	+0.25	3	807
09:05:10	34.40	34.45	34.45	+0.20	8	804
09:05:10	34.40	34.45	34.40	+0.15	5	796
09:04:58	34.40	34.45	34.35	+0.10	4	791
09:04:58	34.40	34.45	34.40	+0.15	1	787
09:04:47	34.40	34.45	34.40	+0.15	5	786
09:04:39	34.45	34.50	34.45	+0.20	1	781
09:04:35	34.45	34.50	34.45	+0.20	5	780
09:04:34	34.45	34.50	34.45	+0.20	1	775
09:04:24	34.45	34.50	34.45	+0.20	5	774
09:04:12	34.45	34.50	34.45	+0.20	5	769
09:04:01	34.45	34.50	34.45	+0.20	5	764
09:03:49	34.45	34.50	34.45	+0.20	5	759
09:03:42	34.45	34.50	34.50	+0.25	1	754
09:03:38	34.50	34.55	34.50	+0.25	3	753
09:03:38	34.45	34.50	34.50	+0.25	5	750
09:03:38	34.45	34.55	34.45	+0.20	5	745
09:03:34	34.45	34.55	34.45	+0.20	2	740
09:03:34	34.50	34.55	34.50	+0.25	3	738
09:03:29	34.50	34.55	34.50	+0.25	1	735
09:03:29	34.45	34.50	34.50	+0.25	1	734
09:03:27	34.45	34.50	34.45	+0.20	5	733
09:03:21	34.45	34.55	34.55	+0.30	2	728
09:03:17	34.45	34.55	34.55	+0.30	1	726
09:03:17	34.45	34.50	34.50	+0.25	1	725
09:03:15	34.45	34.50	34.45	+0.20	5	724
09:03:15	34.45	34.50	34.45	+0.20	3	719
09:03:07	34.50	34.55	34.50	+0.25	3	716
09:03:05	34.50	34.55	34.50	+0.25	8	713
09:03:05	34.50	34.55	34.50	+0.25	7	705
09:03:05	34.50	34.55	34.50	+0.25	1	698
09:03:05	34.45	34.50	34.50	+0.25	5	697
09:03:05	34.45	34.50	34.50	+0.25	9	692
09:03:05	34.50	34.55	34.50	+0.25	7	683
09:03:05	34.45	34.50	34.50	+0.25	2	676
09:03:05	34.45	34.50	34.50	+0.25	8	674
09:03:04	34.45	34.50	34.45	+0.20	5	666
09:03:03	34.40	34.45	34.45	+0.20	2	661
09:03:03	34.35	34.40	34.40	+0.15	78	659
09:03:03	34.35	34.40	34.40	+0.15	2	581
09:03:03	34.35	34.40	34.40	+0.15	1	579
09:03:03	34.35	34.40	34.40	+0.15	5	578
09:03:02	34.35	34.40	34.40	+0.15	1	573
09:03:02	34.35	34.40	34.40	+0.15	1	572
09:03:02	34.35	34.40	34.40	+0.15	7	571
09:03:02	34.30	34.35	34.35	+0.10	60	564
09:02:54	34.30	34.35	34.35	+0.10	2	504
09:02:54	34.30	34.35	34.35	+0.10	13	502
09:02:54	34.30	34.35	34.35	+0.10	2	489
09:02:54	34.30	34.35	34.35	+0.10	1	487
09:02:52	34.30	34.35	34.30	+0.05	5	486
09:02:48	34.30	34.35	34.35	+0.10	1	481
09:02:44	34.30	34.35	34.35	+0.10	1	480
09:02:41	34.30	34.35	34.30	+0.05	5	479
09:02:38	34.30	34.35	34.35	+0.10	1	474
09:02:37	34.30	34.35	34.35	+0.10	1	473
09:02:37	34.30	34.35	34.35	+0.10	2	472
09:02:36	34.30	34.35	34.35	+0.10	5	470
09:02:34	34.30	34.35	34.35	+0.10	6	465
09:02:34	34.25	34.30	34.30	+0.05	29	459
09:02:34	34.25	34.30	34.30	+0.05	14	430
09:02:34	34.25	34.30	34.30	+0.05	2	416
09:02:34	34.25	34.30	34.30	+0.05	14	414
09:02:32	34.25	34.30	34.30	+0.05	2	400
09:02:32	34.25	34.30	34.30	+0.05	20	398
09:02:29	34.25	34.30	34.25	0	5	378
09:02:18	34.25	34.30	34.25	0	5	373
09:02:11	34.25	34.30	34.30	+0.05	1	368
09:02:11	34.25	34.30	34.30	+0.05	1	367
09:02:09	34.25	34.30	34.30	+0.05	4	366
09:02:08	34.25	34.30	34.30	+0.05	1	362
09:02:06	34.25	34.30	34.25	0	5	361
09:01:57	34.25	34.30	34.30	+0.05	2	356
09:01:56	34.25	34.30	34.30	+0.05	1	354
09:01:56	34.25	34.30	34.30	+0.05	6	353
09:01:56	34.20	34.25	34.25	0	156	347
09:01:53	34.20	34.25	34.25	0	2	191
09:01:41	34.20	34.25	34.25	0	10	189
09:01:41	34.20	34.25	34.25	0	1	179
09:01:07	34.20	34.25	34.20	-0.05	1	178
09:00:45	34.15	34.20	34.20	-0.05	2	177
09:00:45	34.15	34.20	34.20	-0.05	2	175
09:00:44	34.15	34.20	34.20	-0.05	6	173
09:00:30	34.10	34.15	34.15	-0.10	7	167
09:00:08	34.00	34.05	34.05	-0.20	1	160
09:00:08	34.00	34.05	34.05	-0.20	17	159
09:00:08	34.00	34.05	34.05	-0.20	17	142
09:00:08	--	--	34.05	-0.20	125	125

　

其他人也逛...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

vivo V60 5G (12G/256G)

MyCard 10000點虛擬點數卡

POCO C85 8G/256GB(三入組)

Samsung Galaxy S26 Ultra (12G/512G)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

【法國皇家】泌尿道保健成貓UC33 10KG

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

DJI OSMO POCKET 3 全能套裝

Office 2024 家用版盒裝

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

竣邦-KY去年每股賺5.23元創新高...

壽險業導入數位科技投保更快速...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧買氣過熱國泰台灣領袖50ETF暫...
‧三大法人買超台股517.8億元
‧和碩去年每股賺5.39元擬配息4元...

加密貨幣

比特幣BTC	69596.51	1,193.79	1.75%
以太幣ETH	2021.83	28.84	1.45%
瑞波幣XRP	1.38	0.02	1.33%
比特幣現金BCH	449.13	4.62	1.04%
萊特幣LTC	53.85	0.13	0.24%
卡達幣ADA	0.257983	0.00	1.17%
波場幣TRX	0.287749	0.00	0.79%
恆星幣XLM	0.156282	0.01	3.74%

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。