最新【能源盤後】大跌☆熱門Meta(META.US)推出首個AI模型Muse Spark 擬訂閱收費股價急升逾7%

更新報價

合勤控 (3704) 通信網路業上市

34.35 ▲+1.80 +5.53% 1.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.80	4,546	34.30	65	34.35	9	32.70	34.55	32.70	32.55

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	34.30	34.35	34.35	+1.80	6	4546
13:30:00	34.35	34.40	34.35	+1.80	163	4540
13:24:58	34.30	34.35	34.30	+1.75	2	4377
13:24:57	34.30	34.35	34.30	+1.75	1	4375
13:24:51	34.30	34.35	34.30	+1.75	10	4374
13:24:47	34.30	34.35	34.35	+1.80	1	4364
13:24:45	34.30	34.35	34.35	+1.80	1	4363
13:24:45	34.30	34.35	34.35	+1.80	1	4362
13:24:45	34.30	34.35	34.35	+1.80	2	4361
13:24:45	34.30	34.35	34.35	+1.80	8	4359
13:24:32	34.30	34.35	34.35	+1.80	1	4351
13:24:32	34.30	34.35	34.35	+1.80	5	4350
13:24:30	34.30	34.35	34.30	+1.75	3	4345
13:24:30	34.30	34.35	34.30	+1.75	5	4342
13:24:29	34.30	34.35	34.35	+1.80	1	4337
13:24:21	34.30	34.35	34.30	+1.75	1	4336
13:24:20	34.30	34.35	34.35	+1.80	10	4335
13:24:06	34.30	34.35	34.30	+1.75	1	4325
13:23:50	34.30	34.35	34.30	+1.75	2	4324
13:23:48	34.30	34.35	34.35	+1.80	2	4322
13:23:38	34.30	34.35	34.35	+1.80	3	4320
13:23:13	34.30	34.35	34.30	+1.75	1	4317
13:23:11	34.30	34.35	34.30	+1.75	2	4316
13:23:11	34.30	34.35	34.35	+1.80	1	4314
13:23:08	34.30	34.35	34.30	+1.75	1	4313
13:23:00	34.30	34.35	34.30	+1.75	2	4312
13:22:17	34.30	34.35	34.35	+1.80	1	4310
13:22:12	34.30	34.35	34.30	+1.75	1	4309
13:21:53	34.30	34.35	34.30	+1.75	1	4308
13:21:53	34.30	34.35	34.30	+1.75	1	4307
13:21:51	34.30	34.35	34.30	+1.75	1	4306
13:21:50	34.30	34.35	34.30	+1.75	1	4305
13:21:20	34.30	34.35	34.30	+1.75	2	4304
13:21:17	34.30	34.35	34.30	+1.75	1	4302
13:21:12	34.30	34.35	34.30	+1.75	1	4301
13:21:09	34.30	34.35	34.30	+1.75	1	4300
13:20:58	34.30	34.35	34.30	+1.75	2	4299
13:20:52	34.30	34.35	34.30	+1.75	1	4297
13:20:49	34.30	34.35	34.30	+1.75	1	4296
13:20:22	34.30	34.35	34.30	+1.75	1	4295
13:20:07	34.30	34.35	34.35	+1.80	1	4294
13:19:32	34.30	34.35	34.35	+1.80	1	4293
13:19:20	34.30	34.35	34.35	+1.80	5	4292
13:19:09	34.30	34.35	34.35	+1.80	1	4287
13:19:08	34.30	34.35	34.30	+1.75	1	4286
13:18:53	34.30	34.35	34.35	+1.80	2	4285
13:18:44	34.30	34.35	34.35	+1.80	1	4283
13:18:19	34.30	34.35	34.35	+1.80	1	4282
13:18:19	34.30	34.35	34.35	+1.80	5	4281
13:18:19	34.30	34.35	34.35	+1.80	7	4276
13:18:01	34.30	34.35	34.30	+1.75	2	4269
13:17:45	34.30	34.35	34.30	+1.75	1	4267
13:17:22	34.30	34.35	34.30	+1.75	1	4266
13:17:08	34.30	34.35	34.30	+1.75	1	4265
13:17:05	34.30	34.35	34.30	+1.75	2	4264
13:16:48	34.30	34.35	34.30	+1.75	5	4262
13:15:51	34.30	34.35	34.30	+1.75	1	4257
13:14:44	34.30	34.35	34.35	+1.80	1	4256
13:14:12	34.25	34.30	34.30	+1.75	1	4255
13:14:05	34.25	34.30	34.30	+1.75	2	4254
13:14:05	34.25	34.30	34.30	+1.75	4	4252
13:14:05	34.30	34.35	34.30	+1.75	4	4248
13:13:59	34.30	34.35	34.30	+1.75	10	4244
13:13:37	34.30	34.40	34.30	+1.75	1	4234
13:12:05	34.30	34.40	34.30	+1.75	8	4233
13:11:50	34.30	34.35	34.35	+1.80	23	4225
13:11:33	34.30	34.35	34.35	+1.80	2	4202
13:11:07	34.30	34.40	34.30	+1.75	5	4200
13:10:44	34.35	34.40	34.30	+1.75	6	4195
13:10:44	34.35	34.40	34.35	+1.80	4	4189
13:10:44	34.35	34.40	34.40	+1.85	1	4185
13:10:41	34.35	34.40	34.35	+1.80	1	4184
13:10:00	34.40	34.45	34.40	+1.85	2	4183
13:10:00	34.40	34.45	34.40	+1.85	1	4181
13:09:54	34.40	34.45	34.40	+1.85	1	4180
13:09:24	34.35	34.40	34.40	+1.85	1	4179
13:09:12	34.35	34.40	34.40	+1.85	1	4178
13:08:55	34.35	34.40	34.40	+1.85	3	4177
13:08:41	34.40	34.45	34.40	+1.85	9	4174
13:07:52	34.40	34.45	34.45	+1.90	1	4165
13:07:39	34.35	34.40	34.40	+1.85	16	4164
13:06:45	34.35	34.40	34.40	+1.85	1	4148
13:06:24	34.35	34.40	34.40	+1.85	1	4147
13:06:13	34.35	34.40	34.35	+1.80	1	4146
13:05:43	34.30	34.35	34.35	+1.80	1	4145
13:05:43	34.35	34.40	34.35	+1.80	1	4144
13:05:31	34.30	34.35	34.35	+1.80	1	4143
13:05:30	34.30	34.35	34.35	+1.80	1	4142
13:05:30	34.35	34.40	34.35	+1.80	1	4141
13:05:28	34.35	34.40	34.35	+1.80	1	4140
13:05:26	34.35	34.40	34.35	+1.80	1	4139
13:05:03	34.35	34.40	34.35	+1.80	1	4138
13:05:01	34.35	34.40	34.35	+1.80	1	4137
13:04:59	34.35	34.40	34.35	+1.80	1	4136
13:04:25	34.35	34.40	34.35	+1.80	4	4135
13:03:54	34.35	34.40	34.40	+1.85	1	4131
13:03:54	34.40	34.45	34.35	+1.80	5	4130
13:03:54	34.40	34.45	34.40	+1.85	5	4125
13:03:41	34.40	34.45	34.40	+1.85	1	4120
13:02:48	34.40	34.45	34.45	+1.90	1	4119
13:02:48	34.40	34.45	34.45	+1.90	1	4118
13:02:48	34.45	34.50	34.45	+1.90	4	4117
13:02:24	34.45	34.50	34.45	+1.90	1	4113
13:02:14	34.45	34.50	34.50	+1.95	1	4112
13:02:07	34.45	34.50	34.45	+1.90	1	4111
13:01:48	34.45	34.50	34.45	+1.90	5	4110
13:01:16	34.45	34.50	34.50	+1.95	1	4105
13:00:49	34.45	34.50	34.50	+1.95	1	4104
13:00:49	34.50	34.55	34.50	+1.95	1	4103
13:00:37	34.45	34.50	34.50	+1.95	1	4102
13:00:04	34.45	34.55	34.55	+2.00	1	4101
12:59:40	34.50	34.55	34.50	+1.95	3	4100
12:59:40	34.50	34.55	34.50	+1.95	10	4097
12:59:16	34.50	34.55	34.55	+2.00	1	4087
12:57:05	34.55	34.60	34.55	+2.00	1	4086
12:57:00	34.50	34.55	34.55	+2.00	1	4085
12:56:52	34.55	34.60	34.55	+2.00	4	4084
12:56:51	34.55	34.60	34.55	+2.00	1	4080
12:56:22	34.50	34.55	34.55	+2.00	20	4079
12:56:22	34.45	34.50	34.50	+1.95	63	4059
12:56:22	34.45	34.50	34.50	+1.95	20	3996
12:56:18	34.45	34.50	34.50	+1.95	2	3976
12:56:18	34.45	34.50	34.50	+1.95	1	3974
12:56:18	34.45	34.50	34.50	+1.95	16	3973
12:56:18	34.45	34.50	34.50	+1.95	20	3957
12:56:17	34.45	34.50	34.45	+1.90	1	3937
12:56:13	34.45	34.50	34.50	+1.95	4	3936
12:56:13	34.45	34.50	34.50	+1.95	20	3932
12:56:07	34.40	34.45	34.50	+1.95	1	3912
12:56:07	34.40	34.45	34.45	+1.90	19	3911
12:55:29	34.40	34.45	34.40	+1.85	1	3892
12:53:38	34.40	34.45	34.40	+1.85	1	3891
12:52:53	34.40	34.45	34.40	+1.85	2	3890
12:52:29	34.40	34.45	34.40	+1.85	3	3888
12:52:20	34.40	34.45	34.40	+1.85	1	3885
12:52:14	34.40	34.45	34.40	+1.85	1	3884
12:51:14	34.40	34.45	34.40	+1.85	2	3883
12:50:08	34.40	34.45	34.45	+1.90	1	3881
12:48:45	34.40	34.45	34.45	+1.90	1	3880
12:48:44	34.40	34.45	34.45	+1.90	1	3879
12:47:45	34.45	34.50	34.45	+1.90	1	3878
12:47:40	34.45	34.50	34.45	+1.90	1	3877
12:47:36	34.45	34.50	34.45	+1.90	1	3876
12:47:35	34.45	34.50	34.45	+1.90	1	3875
12:47:34	34.45	34.50	34.45	+1.90	1	3874
12:47:31	34.45	34.50	34.45	+1.90	1	3873
12:47:30	34.45	34.50	34.45	+1.90	1	3872
12:47:23	34.45	34.50	34.45	+1.90	1	3871
12:47:06	34.45	34.50	34.45	+1.90	1	3870
12:46:40	34.45	34.50	34.45	+1.90	2	3869
12:46:34	34.45	34.50	34.45	+1.90	1	3867
12:46:25	34.45	34.50	34.45	+1.90	1	3866
12:46:07	34.45	34.50	34.45	+1.90	3	3865
12:45:55	34.40	34.45	34.45	+1.90	1	3862
12:45:45	34.40	34.45	34.45	+1.90	1	3861
12:45:27	34.40	34.50	34.40	+1.85	1	3860
12:45:10	34.40	34.50	34.40	+1.85	1	3859
12:44:26	34.40	34.50	34.50	+1.95	1	3858
12:44:01	34.40	34.45	34.45	+1.90	2	3857
12:43:24	34.40	34.45	34.45	+1.90	1	3855
12:43:11	34.40	34.45	34.45	+1.90	1	3854
12:41:46	34.40	34.45	34.45	+1.90	1	3853
12:41:41	34.40	34.45	34.45	+1.90	3	3852
12:41:18	34.40	34.45	34.40	+1.85	1	3849
12:40:23	34.45	34.50	34.45	+1.90	1	3848
12:40:18	34.40	34.45	34.45	+1.90	3	3847
12:39:37	34.40	34.50	34.40	+1.85	5	3844
12:39:30	34.40	34.50	34.40	+1.85	8	3839
12:38:55	34.40	34.50	34.40	+1.85	3	3831
12:38:53	34.45	34.50	34.45	+1.90	3	3828
12:38:44	34.40	34.45	34.45	+1.90	9	3825
12:38:44	34.40	34.45	34.45	+1.90	4	3816
12:38:41	34.40	34.45	34.45	+1.90	5	3812
12:38:24	34.40	34.45	34.45	+1.90	1	3807
12:38:12	34.40	34.45	34.40	+1.85	2	3806
12:38:08	34.40	34.45	34.45	+1.90	2	3804
12:38:04	34.40	34.45	34.45	+1.90	5	3802
12:38:04	34.40	34.45	34.45	+1.90	16	3797
12:38:04	34.40	34.45	34.45	+1.90	1	3781
12:37:55	34.40	34.45	34.40	+1.85	1	3780
12:36:47	34.35	34.40	34.40	+1.85	2	3779
12:35:56	34.35	34.45	34.35	+1.80	3	3777
12:35:56	34.35	34.40	34.40	+1.85	1	3774
12:35:17	34.40	34.45	34.40	+1.85	1	3773
12:35:10	34.40	34.45	34.40	+1.85	4	3772
12:34:54	34.35	34.40	34.40	+1.85	3	3768
12:34:37	34.35	34.40	34.40	+1.85	1	3765
12:34:09	34.35	34.40	34.40	+1.85	1	3764
12:34:06	34.35	34.40	34.40	+1.85	2	3763
12:34:05	34.30	34.35	34.35	+1.80	1	3761
12:34:05	34.30	34.35	34.35	+1.80	17	3760
12:34:05	34.35	34.40	34.35	+1.80	8	3743
12:33:03	34.35	34.40	34.40	+1.85	4	3735
12:32:30	34.35	34.40	34.35	+1.80	1	3731
12:31:37	34.35	34.40	34.35	+1.80	1	3730
12:31:12	34.35	34.45	34.35	+1.80	2	3729
12:31:10	34.35	34.40	34.40	+1.85	2	3727
12:31:09	34.40	34.45	34.40	+1.85	1	3725
12:31:04	34.35	34.40	34.40	+1.85	10	3724
12:30:59	34.35	34.40	34.35	+1.80	2	3714
12:30:06	34.35	34.40	34.35	+1.80	10	3712
12:29:21	34.35	34.40	34.35	+1.80	4	3702
12:27:38	34.35	34.40	34.35	+1.80	1	3698
12:27:25	34.35	34.40	34.40	+1.85	1	3697
12:27:23	34.35	34.40	34.35	+1.80	1	3696
12:26:45	34.35	34.40	34.35	+1.80	1	3695
12:26:36	34.35	34.40	34.35	+1.80	1	3694
12:26:24	34.35	34.40	34.35	+1.80	2	3693
12:25:52	34.35	34.40	34.35	+1.80	1	3691
12:25:11	34.35	34.40	34.35	+1.80	1	3690
12:23:57	34.35	34.40	34.35	+1.80	10	3689
12:23:46	34.35	34.40	34.35	+1.80	1	3679
12:22:54	34.35	34.40	34.35	+1.80	1	3678
12:22:46	34.35	34.40	34.35	+1.80	1	3677
12:22:21	34.40	34.45	34.40	+1.85	2	3676
12:21:51	34.40	34.45	34.40	+1.85	3	3674
12:21:48	34.40	34.45	34.45	+1.90	1	3671
12:21:43	34.40	34.45	34.45	+1.90	1	3670
12:21:30	34.35	34.40	34.40	+1.85	2	3669
12:21:30	34.35	34.40	34.40	+1.85	4	3667
12:21:30	34.35	34.40	34.40	+1.85	15	3663
12:21:17	34.35	34.40	34.35	+1.80	2	3648
12:20:26	34.30	34.35	34.35	+1.80	9	3646
12:20:24	34.25	34.35	34.25	+1.70	3	3637
12:18:20	34.25	34.35	34.25	+1.70	1	3634
12:18:10	34.25	34.30	34.30	+1.75	2	3633
12:17:55	34.30	34.35	34.30	+1.75	1	3631
12:17:52	34.35	34.40	34.35	+1.80	3	3630
12:15:25	34.35	34.40	34.40	+1.85	2	3627
12:15:24	34.40	34.45	34.40	+1.85	8	3625
12:14:54	34.40	34.45	34.40	+1.85	1	3617
12:14:35	34.40	34.45	34.40	+1.85	2	3616
12:13:49	34.40	34.45	34.45	+1.90	2	3614
12:13:39	34.40	34.45	34.45	+1.90	1	3612
12:13:28	34.40	34.45	34.45	+1.90	1	3611
12:13:27	34.40	34.45	34.45	+1.90	29	3610
12:13:19	34.40	34.45	34.45	+1.90	2	3581
12:12:53	34.35	34.40	34.40	+1.85	21	3579
12:11:50	34.35	34.40	34.40	+1.85	1	3558
12:11:41	34.30	34.35	34.35	+1.80	1	3557
12:11:41	34.35	34.40	34.35	+1.80	4	3556
12:11:10	34.30	34.40	34.40	+1.85	7	3552
12:11:07	34.30	34.35	34.35	+1.80	4	3545
12:11:06	34.30	34.35	34.35	+1.80	1	3541
12:09:49	34.25	34.30	34.30	+1.75	3	3540
12:09:33	34.25	34.35	34.35	+1.80	1	3537
12:09:04	34.25	34.35	34.25	+1.70	1	3536
12:09:02	34.25	34.35	34.25	+1.70	1	3535
12:08:39	34.25	34.35	34.35	+1.80	2	3534
12:08:37	34.25	34.40	34.25	+1.70	1	3532
12:08:34	34.25	34.40	34.25	+1.70	3	3531
12:08:11	34.25	34.40	34.25	+1.70	2	3528
12:07:40	34.25	34.30	34.30	+1.75	1	3526
12:07:40	34.30	34.35	34.30	+1.75	8	3525
12:07:31	34.25	34.35	34.35	+1.80	1	3517
12:07:27	34.30	34.35	34.30	+1.75	1	3516
12:07:25	34.30	34.35	34.30	+1.75	1	3515
12:07:19	34.30	34.40	34.30	+1.75	2	3514
12:07:00	34.30	34.40	34.30	+1.75	1	3512
12:06:58	34.30	34.35	34.35	+1.80	4	3511
12:06:11	34.30	34.35	34.35	+1.80	1	3507
12:05:58	34.35	34.40	34.35	+1.80	1	3506
12:05:31	34.35	34.40	34.35	+1.80	1	3505
12:04:56	34.35	34.40	34.35	+1.80	1	3504
12:04:50	34.35	34.40	34.35	+1.80	1	3503
12:03:09	34.40	34.45	34.40	+1.85	1	3502
12:02:54	34.40	34.45	34.40	+1.85	1	3501
12:02:33	34.35	34.40	34.40	+1.85	1	3500
12:02:27	34.35	34.40	34.40	+1.85	3	3499
12:02:08	34.40	34.45	34.40	+1.85	7	3496
12:02:00	34.40	34.45	34.40	+1.85	1	3489
12:01:54	34.40	34.45	34.40	+1.85	1	3488
12:01:54	34.40	34.45	34.40	+1.85	15	3487
12:01:21	34.40	34.45	34.40	+1.85	3	3472
12:00:47	34.40	34.45	34.40	+1.85	1	3469
11:59:37	34.40	34.45	34.45	+1.90	1	3468
11:59:11	34.40	34.45	34.45	+1.90	1	3467
11:59:01	34.40	34.45	34.45	+1.90	1	3466
11:58:46	34.40	34.45	34.40	+1.85	1	3465
11:58:46	34.40	34.45	34.40	+1.85	1	3464
11:58:06	34.35	34.40	34.40	+1.85	1	3463
11:58:05	34.35	34.40	34.40	+1.85	2	3462
11:57:48	34.35	34.40	34.40	+1.85	12	3460
11:57:41	34.40	34.45	34.40	+1.85	8	3448
11:57:38	34.40	34.45	34.40	+1.85	2	3440
11:57:32	34.40	34.45	34.40	+1.85	1	3438
11:57:11	34.35	34.40	34.40	+1.85	1	3437
11:57:08	34.35	34.40	34.40	+1.85	1	3436
11:57:06	34.35	34.40	34.40	+1.85	1	3435
11:56:53	34.35	34.40	34.40	+1.85	1	3434
11:56:53	34.35	34.40	34.40	+1.85	1	3433
11:56:42	34.35	34.45	34.45	+1.90	1	3432
11:56:42	34.35	34.40	34.40	+1.85	19	3431
11:56:33	34.35	34.40	34.35	+1.80	2	3412
11:56:26	34.30	34.35	34.35	+1.80	4	3410
11:56:26	34.30	34.35	34.35	+1.80	1	3406
11:56:26	34.35	34.40	34.35	+1.80	5	3405
11:54:17	34.35	34.40	34.40	+1.85	1	3400
11:53:15	34.30	34.40	34.40	+1.85	1	3399
11:52:41	34.30	34.40	34.40	+1.85	1	3398
11:52:34	34.30	34.40	34.45	+1.90	2	3397
11:52:34	34.30	34.40	34.40	+1.85	3	3395
11:52:12	34.35	34.40	34.40	+1.85	1	3392
11:52:09	34.35	34.45	34.45	+1.90	1	3391
11:52:08	34.35	34.40	34.40	+1.85	1	3390
11:51:56	34.40	34.45	34.45	+1.90	5	3389
11:51:54	34.40	34.45	34.45	+1.90	1	3384
11:51:23	34.35	34.40	34.40	+1.85	1	3383
11:51:23	34.35	34.40	34.40	+1.85	1	3382
11:51:19	34.35	34.40	34.40	+1.85	1	3381
11:51:18	34.35	34.40	34.40	+1.85	1	3380
11:51:06	34.30	34.40	34.40	+1.85	1	3379
11:50:56	34.40	34.45	34.40	+1.85	1	3378
11:50:51	34.40	34.45	34.40	+1.85	1	3377
11:50:50	34.40	34.45	34.40	+1.85	1	3376
11:50:45	34.40	34.45	34.40	+1.85	1	3375
11:50:29	34.35	34.40	34.40	+1.85	1	3374
11:50:29	34.40	34.45	34.40	+1.85	2	3373
11:50:25	34.40	34.45	34.40	+1.85	1	3371
11:50:14	34.40	34.45	34.45	+1.90	2	3370
11:50:14	34.35	34.40	34.40	+1.85	43	3368
11:50:06	34.30	34.40	34.40	+1.85	2	3325
11:50:04	34.30	34.35	34.35	+1.80	4	3323
11:50:01	34.25	34.35	34.35	+1.80	1	3319
11:49:59	34.25	34.35	34.35	+1.80	2	3318
11:49:56	34.25	34.35	34.35	+1.80	4	3316
11:49:54	34.25	34.35	34.35	+1.80	8	3312
11:49:54	34.25	34.35	34.35	+1.80	7	3304
11:49:44	34.25	34.30	34.30	+1.75	1	3297
11:49:20	34.25	34.30	34.30	+1.75	1	3296
11:48:33	34.25	34.30	34.30	+1.75	2	3295
11:48:18	34.25	34.30	34.30	+1.75	2	3293
11:48:10	34.30	34.35	34.30	+1.75	1	3291
11:48:05	34.25	34.30	34.30	+1.75	8	3290
11:47:39	34.25	34.30	34.25	+1.70	2	3282
11:46:17	34.25	34.30	34.25	+1.70	3	3280
11:45:44	34.25	34.30	34.30	+1.75	1	3277
11:45:42	34.25	34.30	34.30	+1.75	1	3276
11:45:07	34.25	34.30	34.30	+1.75	3	3275
11:45:05	34.25	34.30	34.30	+1.75	3	3272
11:44:34	34.25	34.30	34.30	+1.75	3	3269
11:44:21	34.25	34.30	34.30	+1.75	1	3266
11:44:07	34.25	34.30	34.30	+1.75	1	3265
11:44:05	34.25	34.35	34.25	+1.70	1	3264
11:43:29	34.25	34.30	34.30	+1.75	1	3263
11:43:14	34.30	34.35	34.30	+1.75	2	3262
11:42:47	34.30	34.35	34.30	+1.75	1	3260
11:42:36	34.30	34.35	34.30	+1.75	2	3259
11:41:46	34.30	34.35	34.30	+1.75	4	3257
11:38:46	34.35	34.40	34.30	+1.75	1	3253
11:38:46	34.35	34.40	34.35	+1.80	2	3252
11:38:24	34.35	34.40	34.35	+1.80	1	3250
11:38:08	34.30	34.35	34.35	+1.80	1	3249
11:38:04	34.30	34.35	34.35	+1.80	2	3248
11:38:04	34.30	34.35	34.35	+1.80	1	3246
11:37:59	34.30	34.35	34.35	+1.80	3	3245
11:37:56	34.30	34.40	34.30	+1.75	2	3242
11:37:44	34.30	34.35	34.35	+1.80	1	3240
11:36:49	34.30	34.35	34.35	+1.80	3	3239
11:36:44	34.30	34.35	34.35	+1.80	2	3236
11:36:44	34.30	34.35	34.35	+1.80	1	3234
11:36:41	34.30	34.35	34.35	+1.80	1	3233
11:36:41	34.25	34.30	34.30	+1.75	2	3232
11:36:22	34.30	34.35	34.30	+1.75	1	3230
11:35:59	34.35	34.40	34.30	+1.75	10	3229
11:35:59	34.35	34.40	34.35	+1.80	10	3219
11:35:46	34.35	34.40	34.35	+1.80	1	3209
11:34:42	34.40	34.45	34.40	+1.85	3	3208
11:34:42	34.40	34.45	34.40	+1.85	2	3205
11:34:32	34.40	34.45	34.40	+1.85	1	3203
11:34:27	34.35	34.40	34.40	+1.85	1	3202
11:34:24	34.35	34.40	34.40	+1.85	2	3201
11:34:24	34.35	34.40	34.40	+1.85	2	3199
11:34:12	34.40	34.45	34.40	+1.85	2	3197
11:34:11	34.40	34.45	34.40	+1.85	2	3195
11:33:53	34.40	34.45	34.40	+1.85	1	3193
11:33:25	34.35	34.40	34.40	+1.85	4	3192
11:33:25	34.35	34.40	34.40	+1.85	10	3188
11:33:25	34.35	34.40	34.40	+1.85	2	3178
11:33:24	34.35	34.40	34.40	+1.85	2	3176
11:33:22	34.35	34.40	34.40	+1.85	5	3174
11:33:12	34.35	34.40	34.40	+1.85	10	3169
11:32:58	34.35	34.40	34.40	+1.85	3	3159
11:31:54	34.35	34.40	34.40	+1.85	1	3156
11:31:44	34.30	34.40	34.40	+1.85	7	3155
11:31:43	34.30	34.35	34.35	+1.80	1	3148
11:31:42	34.30	34.35	34.35	+1.80	7	3147
11:31:40	34.30	34.35	34.35	+1.80	9	3140
11:31:40	34.30	34.35	34.35	+1.80	7	3131
11:31:40	34.30	34.35	34.35	+1.80	2	3124
11:31:05	34.30	34.35	34.30	+1.75	1	3122
11:30:50	34.30	34.35	34.30	+1.75	1	3121
11:30:46	34.30	34.35	34.30	+1.75	1	3120
11:30:33	34.30	34.35	34.30	+1.75	2	3119
11:30:19	34.20	34.30	34.30	+1.75	1	3117
11:30:17	34.20	34.30	34.30	+1.75	2	3116
11:29:57	34.20	34.30	34.30	+1.75	3	3114
11:29:57	34.25	34.30	34.25	+1.70	2	3111
11:29:41	34.25	34.30	34.30	+1.75	10	3109
11:29:39	34.20	34.25	34.25	+1.70	4	3099
11:29:05	34.20	34.30	34.20	+1.65	10	3095
11:29:02	34.20	34.30	34.20	+1.65	1	3085
11:28:56	34.20	34.30	34.20	+1.65	1	3084
11:28:51	34.25	34.30	34.25	+1.70	2	3083
11:27:54	34.25	34.30	34.30	+1.75	1	3081
11:27:54	34.25	34.30	34.30	+1.75	5	3080
11:27:41	34.25	34.30	34.30	+1.75	1	3075
11:27:39	34.25	34.30	34.30	+1.75	1	3074
11:27:02	34.25	34.30	34.30	+1.75	1	3073
11:26:35	34.20	34.25	34.25	+1.70	2	3072
11:26:35	34.20	34.25	34.25	+1.70	1	3070
11:26:19	34.20	34.25	34.25	+1.70	9	3069
11:26:19	34.20	34.25	34.25	+1.70	1	3060
11:25:34	34.25	34.30	34.25	+1.70	1	3059
11:25:33	34.25	34.30	34.25	+1.70	2	3058
11:25:07	34.20	34.25	34.25	+1.70	2	3056
11:25:07	34.20	34.25	34.25	+1.70	1	3054
11:25:06	34.20	34.25	34.25	+1.70	4	3053
11:25:06	34.25	34.30	34.25	+1.70	3	3049
11:24:34	34.25	34.30	34.25	+1.70	3	3046
11:24:19	34.25	34.30	34.25	+1.70	2	3043
11:23:59	34.25	34.30	34.25	+1.70	3	3041
11:23:56	34.25	34.30	34.25	+1.70	1	3038
11:23:12	34.25	34.30	34.25	+1.70	1	3037
11:23:02	34.25	34.30	34.25	+1.70	1	3036
11:23:02	34.25	34.30	34.25	+1.70	1	3035
11:21:34	34.30	34.35	34.30	+1.75	1	3034
11:20:58	34.30	34.35	34.35	+1.80	1	3033
11:20:24	34.35	34.40	34.35	+1.80	3	3032
11:19:57	34.35	34.40	34.35	+1.80	1	3029
11:19:35	34.35	34.40	34.35	+1.80	1	3028
11:19:30	34.35	34.40	34.35	+1.80	4	3027
11:19:23	34.30	34.35	34.35	+1.80	1	3023
11:19:19	34.30	34.35	34.35	+1.80	2	3022
11:19:17	34.30	34.35	34.35	+1.80	3	3020
11:19:08	34.30	34.35	34.35	+1.80	1	3017
11:19:03	34.30	34.35	34.35	+1.80	2	3016
11:18:34	34.30	34.35	34.35	+1.80	1	3014
11:18:11	34.25	34.35	34.35	+1.80	3	3013
11:18:04	34.25	34.35	34.35	+1.80	2	3010
11:18:02	34.25	34.30	34.30	+1.75	5	3008
11:18:02	34.20	34.25	34.25	+1.70	1	3003
11:17:17	34.35	34.40	34.20	+1.65	12	3002
11:17:17	34.35	34.40	34.25	+1.70	19	2990
11:17:17	34.35	34.40	34.30	+1.75	18	2971
11:17:17	34.35	34.40	34.35	+1.80	1	2953
11:17:02	34.35	34.40	34.35	+1.80	1	2952
11:16:47	34.30	34.35	34.35	+1.80	17	2951
11:16:15	34.30	34.35	34.30	+1.75	2	2934
11:15:54	34.25	34.30	34.30	+1.75	11	2932
11:15:42	34.25	34.30	34.30	+1.75	1	2921
11:15:18	34.30	34.35	34.30	+1.75	2	2920
11:15:16	34.30	34.35	34.30	+1.75	10	2918
11:14:35	34.25	34.30	34.30	+1.75	8	2908
11:14:34	34.20	34.25	34.25	+1.70	1	2900
11:14:34	34.20	34.25	34.25	+1.70	5	2899
11:14:29	34.20	34.30	34.20	+1.65	1	2894
11:14:10	34.20	34.25	34.25	+1.70	1	2893
11:13:32	34.25	34.30	34.15	+1.60	1	2892
11:13:32	34.25	34.30	34.25	+1.70	2	2891
11:13:30	34.20	34.25	34.25	+1.70	1	2889
11:13:18	34.25	34.30	34.25	+1.70	1	2888
11:12:50	34.15	34.25	34.25	+1.70	3	2887
11:12:48	34.15	34.25	34.25	+1.70	2	2884
11:12:46	34.15	34.25	34.25	+1.70	1	2882
11:12:45	34.20	34.30	34.20	+1.65	3	2881
11:12:35	34.20	34.30	34.20	+1.65	3	2878
11:12:25	34.20	34.30	34.20	+1.65	3	2875
11:12:10	34.15	34.25	34.25	+1.70	1	2872
11:11:59	34.25	34.30	34.20	+1.65	7	2871
11:11:59	34.25	34.30	34.25	+1.70	1	2864
11:11:29	34.15	34.20	34.20	+1.65	2	2863
11:11:29	34.20	34.30	34.20	+1.65	3	2861
11:10:56	34.20	34.25	34.20	+1.65	1	2858
11:10:49	34.20	34.25	34.20	+1.65	3	2857
11:10:48	34.25	34.30	34.25	+1.70	3	2854
11:10:48	34.30	34.35	34.30	+1.75	15	2851
11:10:30	34.30	34.35	34.30	+1.75	3	2836
11:10:25	34.30	34.35	34.35	+1.80	1	2833
11:09:36	34.30	34.35	34.35	+1.80	1	2832
11:09:19	34.35	34.40	34.35	+1.80	3	2831
11:09:06	34.35	34.40	34.35	+1.80	1	2828
11:08:51	34.35	34.40	34.35	+1.80	2	2827
11:08:45	34.35	34.40	34.35	+1.80	1	2825
11:08:36	34.35	34.40	34.35	+1.80	1	2824
11:08:24	34.35	34.40	34.35	+1.80	1	2823
11:08:23	34.35	34.40	34.35	+1.80	5	2822
11:08:21	34.35	34.40	34.40	+1.85	2	2817
11:08:19	34.35	34.40	34.35	+1.80	1	2815
11:08:12	34.35	34.40	34.40	+1.85	2	2814
11:08:08	34.30	34.40	34.40	+1.85	1	2812
11:08:05	34.35	34.40	34.35	+1.80	1	2811
11:08:02	34.30	34.35	34.35	+1.80	1	2810
11:08:02	34.30	34.35	34.35	+1.80	1	2809
11:08:02	34.30	34.35	34.35	+1.80	1	2808
11:07:57	34.30	34.35	34.35	+1.80	3	2807
11:07:54	34.30	34.35	34.35	+1.80	1	2804
11:07:46	34.30	34.35	34.35	+1.80	1	2803
11:07:43	34.30	34.35	34.30	+1.75	1	2802
11:07:40	34.30	34.35	34.35	+1.80	1	2801
11:07:39	34.30	34.35	34.35	+1.80	1	2800
11:07:37	34.30	34.40	34.30	+1.75	1	2799
11:07:31	34.35	34.40	34.35	+1.80	1	2798
11:07:31	34.30	34.35	34.35	+1.80	1	2797
11:07:31	34.30	34.35	34.30	+1.75	1	2796
11:07:28	34.30	34.35	34.35	+1.80	2	2795
11:07:27	34.30	34.35	34.35	+1.80	2	2793
11:07:21	34.30	34.35	34.30	+1.75	1	2791
11:07:21	34.30	34.35	34.30	+1.75	5	2790
11:07:21	34.20	34.30	34.30	+1.75	4	2785
11:07:19	34.20	34.30	34.30	+1.75	10	2781
11:07:18	34.15	34.25	34.25	+1.70	1	2771
11:07:09	34.25	34.30	34.25	+1.70	1	2770
11:07:04	34.20	34.25	34.25	+1.70	2	2769
11:07:04	34.15	34.25	34.25	+1.70	9	2767
11:07:03	34.15	34.25	34.15	+1.60	2	2758
11:07:03	34.15	34.25	34.25	+1.70	2	2756
11:07:03	34.15	34.20	34.20	+1.65	19	2754
11:07:03	34.15	34.20	34.20	+1.65	7	2735
11:07:03	34.15	34.20	34.20	+1.65	8	2728
11:07:03	34.10	34.15	34.15	+1.60	71	2720
11:06:50	34.05	34.10	34.10	+1.55	1	2649
11:06:50	34.05	34.10	34.05	+1.50	3	2648
11:06:22	34.05	34.15	34.05	+1.50	3	2645
11:06:22	34.05	34.10	34.10	+1.55	1	2642
11:06:15	34.05	34.10	34.10	+1.55	2	2641
11:06:15	34.10	34.15	34.10	+1.55	3	2639
11:06:13	34.10	34.15	34.10	+1.55	1	2636
11:05:52	34.10	34.15	34.10	+1.55	2	2635
11:05:41	34.10	34.15	34.10	+1.55	4	2633
11:05:35	34.05	34.10	34.10	+1.55	14	2629
11:04:40	34.05	34.10	34.10	+1.55	1	2615
11:04:32	34.05	34.10	34.10	+1.55	1	2614
11:04:28	34.05	34.10	34.10	+1.55	5	2613
11:03:48	34.05	34.10	34.10	+1.55	1	2608
11:03:15	34.05	34.10	34.10	+1.55	5	2607
11:02:26	34.00	34.10	34.10	+1.55	18	2602
11:02:25	34.00	34.05	34.05	+1.50	6	2584
11:02:24	33.95	34.00	34.00	+1.45	3	2578
11:02:24	33.95	34.00	34.00	+1.45	8	2575
11:02:24	33.95	34.00	34.00	+1.45	3	2567
11:02:23	33.95	34.00	34.00	+1.45	6	2564
11:02:23	33.95	34.00	34.00	+1.45	2	2558
11:01:08	33.95	34.00	33.95	+1.40	2	2556
11:00:28	33.95	34.00	33.95	+1.40	3	2554
10:59:22	33.90	33.95	33.95	+1.40	1	2551
10:58:37	33.90	33.95	33.95	+1.40	1	2550
10:56:34	33.95	34.00	33.95	+1.40	1	2549
10:56:16	33.95	34.00	33.95	+1.40	2	2548
10:56:11	33.90	33.95	33.95	+1.40	1	2546
10:54:56	34.00	34.05	34.00	+1.45	14	2545
10:54:31	34.00	34.05	34.05	+1.50	1	2531
10:54:21	33.95	34.00	34.00	+1.45	13	2530
10:54:21	34.00	34.10	34.00	+1.45	17	2517
10:53:34	34.00	34.10	34.10	+1.55	1	2500
10:52:59	34.00	34.05	34.05	+1.50	2	2499
10:52:59	34.00	34.05	34.05	+1.50	1	2497
10:52:57	34.00	34.05	34.05	+1.50	4	2496
10:52:10	34.05	34.10	34.05	+1.50	1	2492
10:51:12	34.00	34.05	34.05	+1.50	1	2491
10:49:54	34.10	34.15	34.05	+1.50	1	2490
10:49:54	34.10	34.15	34.10	+1.55	2	2489
10:49:34	34.05	34.10	34.10	+1.55	1	2487
10:49:34	34.05	34.10	34.10	+1.55	1	2486
10:49:30	34.00	34.10	34.10	+1.55	8	2485
10:49:30	34.00	34.10	34.10	+1.55	3	2477
10:49:11	34.00	34.10	34.10	+1.55	1	2474
10:49:09	34.00	34.10	34.00	+1.45	3	2473
10:48:23	34.00	34.10	34.00	+1.45	8	2470
10:47:54	34.05	34.10	34.05	+1.50	2	2462
10:47:29	34.00	34.05	34.05	+1.50	2	2460
10:47:06	34.05	34.10	34.05	+1.50	5	2458
10:47:05	34.05	34.10	34.10	+1.55	1	2453
10:46:36	34.05	34.10	34.05	+1.50	4	2452
10:46:28	34.05	34.15	34.05	+1.50	18	2448
10:46:16	34.05	34.10	34.10	+1.55	1	2430
10:46:05	34.10	34.15	34.10	+1.55	1	2429
10:45:29	34.05	34.10	34.10	+1.55	4	2428
10:45:26	34.05	34.10	34.10	+1.55	1	2424
10:45:26	34.05	34.10	34.10	+1.55	4	2423
10:45:22	34.05	34.10	34.10	+1.55	5	2419
10:45:22	34.05	34.10	34.10	+1.55	1	2414
10:45:17	34.05	34.10	34.10	+1.55	5	2413
10:45:15	34.05	34.10	34.05	+1.50	2	2408
10:44:35	34.05	34.10	34.10	+1.55	1	2406
10:43:54	34.05	34.10	34.10	+1.55	2	2405
10:43:54	34.00	34.05	34.05	+1.50	9	2403
10:43:50	34.05	34.10	34.05	+1.50	10	2394
10:43:46	34.05	34.10	34.05	+1.50	3	2384
10:43:30	34.00	34.05	34.05	+1.50	1	2381
10:43:30	34.00	34.05	34.05	+1.50	1	2380
10:43:26	34.00	34.05	34.05	+1.50	2	2379
10:42:28	34.05	34.10	33.95	+1.40	1	2377
10:42:28	34.05	34.10	34.05	+1.50	2	2376
10:42:19	34.00	34.05	34.05	+1.50	3	2374
10:42:18	33.95	34.00	34.00	+1.45	11	2371
10:42:11	33.95	34.00	33.95	+1.40	2	2360
10:42:00	34.00	34.05	34.00	+1.45	25	2358
10:41:47	34.00	34.05	34.05	+1.50	1	2333
10:41:37	34.05	34.10	34.05	+1.50	3	2332
10:41:29	34.05	34.10	34.05	+1.50	3	2329
10:41:20	34.05	34.10	34.05	+1.50	2	2326
10:40:59	34.05	34.10	34.05	+1.50	3	2324
10:39:32	34.05	34.10	34.10	+1.55	1	2321
10:39:15	34.10	34.15	34.10	+1.55	5	2320
10:38:57	34.10	34.15	34.10	+1.55	2	2315
10:38:44	34.10	34.15	34.10	+1.55	1	2313
10:38:24	34.10	34.15	34.10	+1.55	1	2312
10:38:22	34.10	34.15	34.15	+1.60	1	2311
10:38:13	34.10	34.15	34.10	+1.55	2	2310
10:37:45	34.10	34.15	34.10	+1.55	1	2308
10:37:20	34.05	34.10	34.10	+1.55	10	2307
10:36:38	34.05	34.10	34.10	+1.55	1	2297
10:36:09	34.05	34.10	34.10	+1.55	1	2296
10:35:19	34.10	34.15	34.10	+1.55	2	2295
10:35:19	34.10	34.15	34.10	+1.55	2	2293
10:34:54	34.10	34.15	34.10	+1.55	1	2291
10:34:41	34.10	34.15	34.10	+1.55	1	2290
10:34:28	34.10	34.15	34.10	+1.55	1	2289
10:34:08	34.10	34.15	34.10	+1.55	1	2288
10:33:53	34.10	34.15	34.10	+1.55	1	2287
10:33:03	34.10	34.15	34.15	+1.60	7	2286
10:33:03	34.10	34.15	34.15	+1.60	1	2279
10:33:02	34.15	34.20	34.15	+1.60	3	2278
10:32:43	34.10	34.15	34.15	+1.60	2	2275
10:32:43	34.10	34.15	34.15	+1.60	1	2273
10:32:43	34.10	34.15	34.15	+1.60	16	2272
10:32:43	34.10	34.15	34.15	+1.60	1	2256
10:32:43	34.10	34.15	34.15	+1.60	15	2255
10:32:43	34.05	34.10	34.10	+1.55	86	2240
10:32:39	34.10	34.15	34.10	+1.55	4	2154
10:32:30	34.10	34.15	34.10	+1.55	7	2150
10:32:22	34.10	34.15	34.10	+1.55	2	2143
10:32:12	34.10	34.15	34.10	+1.55	1	2141
10:31:57	34.10	34.15	34.10	+1.55	10	2140
10:31:52	34.10	34.15	34.10	+1.55	1	2130
10:31:10	34.10	34.15	34.15	+1.60	1	2129
10:30:45	34.10	34.15	34.10	+1.55	2	2128
10:30:44	34.05	34.10	34.10	+1.55	16	2126
10:30:44	34.05	34.10	34.10	+1.55	19	2110
10:30:34	34.05	34.10	34.05	+1.50	1	2091
10:30:30	34.05	34.10	34.05	+1.50	1	2090
10:30:12	34.05	34.10	34.10	+1.55	2	2089
10:30:02	34.05	34.10	34.05	+1.50	4	2087
10:29:40	34.05	34.15	34.05	+1.50	1	2083
10:29:38	34.05	34.15	34.05	+1.50	1	2082
10:29:38	34.05	34.15	34.05	+1.50	2	2081
10:29:34	34.05	34.10	34.10	+1.55	6	2079
10:29:34	34.05	34.10	34.10	+1.55	3	2073
10:29:29	34.05	34.10	34.10	+1.55	13	2070
10:29:08	34.05	34.10	34.10	+1.55	2	2057
10:28:51	34.00	34.10	34.10	+1.55	1	2055
10:28:48	34.05	34.10	34.05	+1.50	3	2054
10:28:09	34.05	34.10	34.10	+1.55	1	2051
10:28:07	34.05	34.10	34.10	+1.55	2	2050
10:28:02	34.05	34.10	34.10	+1.55	1	2048
10:27:57	34.00	34.05	34.05	+1.50	8	2047
10:27:57	34.00	34.05	34.05	+1.50	17	2039
10:27:57	34.00	34.05	34.05	+1.50	4	2022
10:27:57	33.95	34.00	34.00	+1.45	17	2018
10:27:57	33.95	34.00	34.00	+1.45	8	2001
10:27:57	33.95	34.00	34.00	+1.45	9	1993
10:27:57	33.95	34.00	34.00	+1.45	89	1984
10:27:55	33.95	34.00	34.00	+1.45	2	1895
10:27:55	33.90	33.95	33.95	+1.40	15	1893
10:27:55	33.90	33.95	33.95	+1.40	27	1878
10:27:40	33.85	33.90	33.90	+1.35	1	1851
10:27:16	33.90	33.95	33.90	+1.35	2	1850
10:27:16	33.90	33.95	33.90	+1.35	2	1848
10:27:05	33.90	33.95	33.90	+1.35	2	1846
10:26:51	33.85	33.90	33.90	+1.35	1	1844
10:26:34	33.85	33.90	33.85	+1.30	1	1843
10:26:18	33.85	33.90	33.90	+1.35	3	1842
10:26:18	33.85	33.90	33.85	+1.30	10	1839
10:25:39	33.85	33.90	33.90	+1.35	1	1829
10:25:30	33.85	33.90	33.90	+1.35	1	1828
10:25:26	33.85	33.90	33.90	+1.35	1	1827
10:24:58	33.90	33.95	33.90	+1.35	4	1826
10:24:39	33.90	33.95	33.90	+1.35	1	1822
10:24:23	33.85	33.90	33.90	+1.35	1	1821
10:24:09	33.85	33.90	33.90	+1.35	1	1820
10:24:01	33.90	33.95	33.90	+1.35	2	1819
10:23:54	33.90	33.95	33.90	+1.35	1	1817
10:23:52	33.90	33.95	33.90	+1.35	1	1816
10:23:49	33.90	33.95	33.90	+1.35	1	1815
10:23:26	33.85	33.90	33.90	+1.35	1	1814
10:23:17	33.85	33.90	33.90	+1.35	5	1813
10:22:58	33.85	33.90	33.85	+1.30	2	1808
10:22:53	33.85	33.90	33.90	+1.35	2	1806
10:22:51	33.85	33.90	33.90	+1.35	1	1804
10:22:36	33.85	33.90	33.90	+1.35	1	1803
10:22:32	33.85	33.90	33.85	+1.30	1	1802
10:22:03	33.85	33.90	33.85	+1.30	1	1801
10:21:57	33.85	33.90	33.85	+1.30	1	1800
10:21:18	33.85	33.90	33.85	+1.30	1	1799
10:20:29	33.85	33.90	33.85	+1.30	1	1798
10:20:05	33.85	33.95	33.85	+1.30	1	1797
10:19:56	33.85	33.95	33.85	+1.30	1	1796
10:19:22	33.85	33.90	33.85	+1.30	5	1795
10:18:59	33.90	33.95	33.90	+1.35	5	1790
10:18:50	33.90	33.95	33.90	+1.35	3	1785
10:18:28	33.90	33.95	33.90	+1.35	2	1782
10:18:22	33.90	33.95	33.90	+1.35	1	1780
10:17:55	33.90	33.95	33.90	+1.35	2	1779
10:17:28	33.90	33.95	33.95	+1.40	1	1777
10:16:57	33.90	33.95	33.95	+1.40	1	1776
10:16:41	33.90	33.95	33.95	+1.40	1	1775
10:15:41	33.95	34.00	33.95	+1.40	5	1774
10:15:36	33.95	34.00	33.95	+1.40	6	1769
10:15:32	33.95	34.00	33.95	+1.40	3	1763
10:15:04	33.95	34.00	33.95	+1.40	1	1760
10:15:03	33.95	34.00	34.00	+1.45	1	1759
10:14:47	33.95	34.00	33.95	+1.40	1	1758
10:14:38	33.95	34.00	33.95	+1.40	1	1757
10:14:02	33.95	34.00	33.95	+1.40	3	1756
10:13:55	33.95	34.00	33.95	+1.40	2	1753
10:13:54	33.95	34.00	33.95	+1.40	5	1751
10:13:47	33.95	34.00	33.95	+1.40	5	1746
10:13:37	33.95	34.00	34.00	+1.45	5	1741
10:13:17	33.95	34.00	34.00	+1.45	1	1736
10:12:59	33.95	34.00	34.00	+1.45	1	1735
10:12:42	33.90	33.95	33.95	+1.40	11	1734
10:12:42	33.95	34.00	33.95	+1.40	9	1723
10:12:24	33.95	34.00	33.95	+1.40	1	1714
10:12:16	33.90	33.95	33.95	+1.40	1	1713
10:12:03	33.90	33.95	33.95	+1.40	1	1712
10:11:58	33.90	33.95	33.95	+1.40	1	1711
10:11:33	33.90	33.95	33.95	+1.40	1	1710
10:11:24	33.95	34.00	33.95	+1.40	1	1709
10:11:03	33.95	34.00	33.95	+1.40	3	1708
10:11:03	33.95	34.00	33.95	+1.40	3	1705
10:10:47	33.95	34.00	34.00	+1.45	1	1702
10:10:46	33.95	34.00	34.00	+1.45	3	1701
10:10:25	33.95	34.00	34.00	+1.45	1	1698
10:10:25	33.95	34.00	33.95	+1.40	2	1697
10:10:24	33.95	34.00	34.00	+1.45	1	1695
10:10:20	33.95	34.00	34.00	+1.45	1	1694
10:10:16	33.95	34.00	34.00	+1.45	1	1693
10:10:10	33.95	34.00	34.00	+1.45	10	1692
10:10:09	33.95	34.00	34.00	+1.45	2	1682
10:09:40	33.90	33.95	33.95	+1.40	33	1680
10:09:40	33.90	33.95	33.95	+1.40	8	1647
10:09:40	33.85	33.90	33.90	+1.35	68	1639
10:09:39	33.80	33.85	33.85	+1.30	2	1571
10:09:39	33.80	33.85	33.85	+1.30	12	1569
10:09:39	33.85	33.90	33.85	+1.30	8	1557
10:09:38	33.85	33.90	33.85	+1.30	1	1549
10:09:20	33.80	33.85	33.85	+1.30	12	1548
10:09:18	33.80	33.85	33.85	+1.30	1	1536
10:09:18	33.80	33.85	33.85	+1.30	1	1535
10:08:41	33.80	33.85	33.85	+1.30	1	1534
10:08:15	33.80	33.85	33.85	+1.30	1	1533
10:08:15	33.80	33.85	33.85	+1.30	1	1532
10:08:15	33.85	33.90	33.85	+1.30	10	1531
10:07:44	33.80	33.85	33.85	+1.30	1	1521
10:07:44	33.80	33.85	33.85	+1.30	1	1520
10:07:37	33.80	33.85	33.85	+1.30	1	1519
10:07:37	33.80	33.85	33.85	+1.30	1	1518
10:07:37	33.80	33.85	33.85	+1.30	1	1517
10:07:26	33.80	33.85	33.80	+1.25	1	1516
10:07:15	33.80	33.90	33.80	+1.25	1	1515
10:06:38	33.80	33.90	33.80	+1.25	1	1514
10:06:27	33.85	33.90	33.85	+1.30	1	1513
10:06:23	33.85	33.90	33.85	+1.30	1	1512
10:06:02	33.80	33.90	33.90	+1.35	8	1511
10:06:02	33.80	33.90	33.90	+1.35	8	1503
10:06:02	33.75	33.85	33.85	+1.30	40	1495
10:05:59	33.75	33.85	33.75	+1.20	2	1455
10:05:54	33.75	33.80	33.80	+1.25	2	1453
10:05:42	33.80	33.85	33.80	+1.25	1	1451
10:05:42	33.80	33.85	33.80	+1.25	1	1450
10:05:10	33.80	33.85	33.80	+1.25	2	1449
10:04:50	33.75	33.85	33.85	+1.30	2	1447
10:04:49	33.75	33.80	33.80	+1.25	11	1445
10:04:35	33.75	33.80	33.75	+1.20	1	1434
10:03:58	33.75	33.80	33.75	+1.20	1	1433
10:03:42	33.75	33.80	33.75	+1.20	1	1432
10:03:28	33.75	33.80	33.75	+1.20	1	1431
10:03:27	33.75	33.80	33.75	+1.20	2	1430
10:03:24	33.75	33.80	33.75	+1.20	3	1428
10:03:05	33.75	33.80	33.75	+1.20	2	1425
10:01:23	33.75	33.80	33.75	+1.20	1	1423
10:00:53	33.75	33.80	33.80	+1.25	1	1422
09:59:41	33.80	33.85	33.80	+1.25	14	1421
09:59:19	33.80	33.85	33.80	+1.25	1	1407
09:59:13	33.80	33.85	33.80	+1.25	5	1406
09:59:07	33.80	33.85	33.80	+1.25	2	1401
09:58:36	33.80	33.85	33.80	+1.25	5	1399
09:57:46	33.75	33.85	33.85	+1.30	1	1394
09:57:45	33.80	33.85	33.85	+1.30	1	1393
09:57:45	33.75	33.80	33.80	+1.25	6	1392
09:57:45	33.70	33.80	33.80	+1.25	30	1386
09:55:37	33.70	33.80	33.80	+1.25	1	1356
09:55:37	33.70	33.80	33.70	+1.15	5	1355
09:54:38	33.75	33.80	33.75	+1.20	1	1350
09:53:52	33.75	33.80	33.75	+1.20	1	1349
09:53:26	33.70	33.75	33.75	+1.20	4	1348
09:53:26	33.65	33.70	33.70	+1.15	19	1344
09:53:26	33.65	33.70	33.70	+1.15	12	1325
09:53:20	33.65	33.70	33.70	+1.15	1	1313
09:53:16	33.65	33.70	33.70	+1.15	2	1312
09:52:20	33.65	33.70	33.70	+1.15	2	1310
09:51:57	33.65	33.70	33.70	+1.15	1	1308
09:51:38	33.65	33.70	33.65	+1.10	2	1307
09:51:23	33.60	33.65	33.65	+1.10	4	1305
09:51:13	33.60	33.65	33.65	+1.10	3	1301
09:51:13	33.60	33.65	33.65	+1.10	1	1298
09:50:21	33.60	33.65	33.65	+1.10	2	1297
09:49:21	33.60	33.65	33.60	+1.05	1	1295
09:48:13	33.60	33.65	33.60	+1.05	1	1294
09:48:00	33.60	33.70	33.60	+1.05	1	1293
09:47:50	33.65	33.70	33.65	+1.10	1	1292
09:47:48	33.65	33.70	33.65	+1.10	1	1291
09:46:46	33.60	33.70	33.70	+1.15	1	1290
09:46:45	33.60	33.65	33.65	+1.10	8	1289
09:46:43	33.60	33.65	33.65	+1.10	6	1281
09:46:43	33.65	33.70	33.65	+1.10	1	1275
09:45:31	33.60	33.65	33.65	+1.10	2	1274
09:45:31	33.60	33.65	33.65	+1.10	1	1272
09:45:19	33.60	33.65	33.65	+1.10	2	1271
09:45:10	33.60	33.70	33.60	+1.05	2	1269
09:44:56	33.60	33.70	33.70	+1.15	1	1267
09:44:48	33.60	33.65	33.65	+1.10	1	1266
09:44:48	33.55	33.60	33.60	+1.05	2	1265
09:44:48	33.60	33.70	33.60	+1.05	6	1263
09:44:39	33.60	33.70	33.60	+1.05	2	1257
09:44:30	33.60	33.70	33.60	+1.05	3	1255
09:44:09	33.60	33.70	33.60	+1.05	1	1252
09:43:46	33.60	33.70	33.60	+1.05	1	1251
09:43:36	33.60	33.70	33.60	+1.05	1	1250
09:43:24	33.60	33.70	33.60	+1.05	1	1249
09:42:54	33.65	33.70	33.65	+1.10	1	1248
09:42:53	33.70	33.75	33.70	+1.15	5	1247
09:42:34	33.70	33.75	33.70	+1.15	1	1242
09:42:15	33.70	33.75	33.70	+1.15	1	1241
09:42:00	33.70	33.75	33.70	+1.15	2	1240
09:41:03	33.70	33.75	33.75	+1.20	2	1238
09:40:59	33.70	33.75	33.70	+1.15	1	1236
09:40:49	33.70	33.75	33.70	+1.15	3	1235
09:40:36	33.70	33.80	33.70	+1.15	2	1232
09:40:00	33.75	33.80	33.75	+1.20	1	1230
09:39:50	33.75	33.80	33.75	+1.20	2	1229
09:39:46	33.75	33.80	33.75	+1.20	1	1227
09:39:45	33.70	33.75	33.75	+1.20	1	1226
09:39:31	33.70	33.75	33.75	+1.20	12	1225
09:37:31	33.70	33.75	33.75	+1.20	2	1213
09:37:31	33.75	33.80	33.75	+1.20	7	1211
09:37:27	33.80	33.85	33.80	+1.25	3	1204
09:37:19	33.80	33.85	33.80	+1.25	2	1201
09:37:00	33.80	33.85	33.80	+1.25	1	1199
09:36:54	33.80	33.85	33.80	+1.25	1	1198
09:36:30	33.80	33.85	33.85	+1.30	1	1197
09:36:02	33.75	33.80	33.80	+1.25	10	1196
09:35:59	33.75	33.80	33.75	+1.20	1	1186
09:35:39	33.80	33.85	33.80	+1.25	10	1185
09:35:37	33.80	33.85	33.80	+1.25	1	1175
09:35:21	33.80	33.85	33.80	+1.25	1	1174
09:35:20	33.80	33.85	33.80	+1.25	2	1173
09:35:11	33.80	33.90	33.80	+1.25	2	1171
09:34:52	33.80	33.90	33.80	+1.25	5	1169
09:34:46	33.85	33.90	33.85	+1.30	1	1164
09:34:46	33.80	33.85	33.85	+1.30	1	1163
09:34:46	33.75	33.85	33.85	+1.30	19	1162
09:34:45	33.75	33.80	33.80	+1.25	1	1143
09:34:45	33.75	33.80	33.80	+1.25	7	1142
09:34:45	33.80	33.85	33.80	+1.25	13	1135
09:34:24	33.80	33.85	33.80	+1.25	1	1122
09:34:15	33.85	33.90	33.85	+1.30	1	1121
09:34:12	33.85	33.90	33.85	+1.30	1	1120
09:34:07	33.85	33.90	33.85	+1.30	2	1119
09:34:06	33.80	33.85	33.85	+1.30	6	1117
09:33:25	33.85	33.90	33.85	+1.30	1	1111
09:33:09	33.85	33.90	33.85	+1.30	1	1110
09:33:07	33.85	33.90	33.85	+1.30	1	1109
09:33:04	33.85	33.90	33.90	+1.35	1	1108
09:32:17	33.85	33.90	33.85	+1.30	1	1107
09:32:14	33.80	33.85	33.85	+1.30	1	1106
09:32:04	33.85	33.90	33.85	+1.30	4	1105
09:31:54	33.85	33.90	33.85	+1.30	5	1101
09:31:40	33.80	33.90	33.80	+1.25	1	1096
09:31:29	33.80	33.85	33.90	+1.35	4	1095
09:31:29	33.80	33.85	33.85	+1.30	1	1091
09:31:14	33.85	33.90	33.85	+1.30	3	1090
09:31:04	33.90	33.95	33.90	+1.35	1	1087
09:30:49	33.85	33.90	33.90	+1.35	1	1086
09:30:42	33.90	33.95	33.90	+1.35	1	1085
09:30:39	33.90	33.95	33.90	+1.35	1	1084
09:30:32	33.85	33.90	33.90	+1.35	3	1083
09:30:19	33.85	33.95	33.95	+1.40	1	1080
09:30:18	33.90	33.95	33.90	+1.35	2	1079
09:30:13	33.90	33.95	33.95	+1.40	3	1077
09:30:13	33.90	33.95	33.95	+1.40	5	1074
09:30:12	33.85	33.90	33.90	+1.35	11	1069
09:30:12	33.85	33.90	33.90	+1.35	5	1058
09:30:12	33.85	33.90	33.90	+1.35	35	1053
09:30:12	33.80	33.85	33.85	+1.30	20	1018
09:30:12	33.80	33.85	33.85	+1.30	10	998
09:30:12	33.75	33.80	33.80	+1.25	8	988
09:30:12	33.75	33.80	33.80	+1.25	32	980
09:30:08	33.75	33.80	33.75	+1.20	1	948
09:30:03	33.75	33.80	33.75	+1.20	4	947
09:30:00	33.75	33.80	33.80	+1.25	1	943
09:29:49	33.75	33.80	33.75	+1.20	1	942
09:29:42	33.75	33.80	33.75	+1.20	2	941
09:29:39	33.75	33.80	33.75	+1.20	1	939
09:29:26	33.75	33.80	33.75	+1.20	1	938
09:29:20	33.75	33.80	33.75	+1.20	1	937
09:29:13	33.70	33.75	33.75	+1.20	2	936
09:28:57	33.70	33.75	33.75	+1.20	2	934
09:28:33	33.75	33.80	33.75	+1.20	4	932
09:28:27	33.75	33.80	33.75	+1.20	1	928
09:28:12	33.75	33.80	33.75	+1.20	1	927
09:28:10	33.75	33.80	33.75	+1.20	3	926
09:27:59	33.70	33.75	33.75	+1.20	3	923
09:27:59	33.70	33.75	33.75	+1.20	5	920
09:27:59	33.70	33.75	33.75	+1.20	9	915
09:27:52	33.65	33.70	33.70	+1.15	1	906
09:27:52	33.65	33.70	33.65	+1.10	1	905
09:27:46	33.65	33.70	33.65	+1.10	3	904
09:27:27	33.65	33.70	33.70	+1.15	2	901
09:27:22	33.70	33.75	33.70	+1.15	1	899
09:27:20	33.65	33.75	33.65	+1.10	1	898
09:26:58	33.70	33.75	33.70	+1.15	2	897
09:26:58	33.70	33.75	33.70	+1.15	5	895
09:26:54	33.70	33.75	33.70	+1.15	4	890
09:26:34	33.70	33.75	33.70	+1.15	1	886
09:25:38	33.70	33.75	33.70	+1.15	1	885
09:25:09	33.70	33.75	33.75	+1.20	3	884
09:25:06	33.70	33.75	33.75	+1.20	1	881
09:24:50	33.70	33.80	33.80	+1.25	1	880
09:24:39	33.75	33.80	33.75	+1.20	3	879
09:24:20	33.80	33.85	33.80	+1.25	4	876
09:24:11	33.85	33.90	33.85	+1.30	4	872
09:23:57	33.80	33.85	33.85	+1.30	12	868
09:23:48	33.75	33.80	33.80	+1.25	7	856
09:23:47	33.70	33.75	33.75	+1.20	2	849
09:23:47	33.75	33.80	33.75	+1.20	10	847
09:23:32	33.75	33.80	33.75	+1.20	5	837
09:23:25	33.70	33.75	33.75	+1.20	4	832
09:23:23	33.70	33.75	33.70	+1.15	1	828
09:23:22	33.75	33.80	33.75	+1.20	6	827
09:23:21	33.75	33.80	33.75	+1.20	1	821
09:23:21	33.75	33.80	33.80	+1.25	3	820
09:23:11	33.75	33.80	33.80	+1.25	1	817
09:23:01	33.75	33.80	33.80	+1.25	2	816
09:22:58	33.75	33.80	33.80	+1.25	1	814
09:22:57	33.75	33.80	33.80	+1.25	1	813
09:22:56	33.75	33.80	33.80	+1.25	2	812
09:22:55	33.75	33.80	33.80	+1.25	1	810
09:22:54	33.75	33.80	33.80	+1.25	4	809
09:22:51	33.75	33.80	33.80	+1.25	2	805
09:22:50	33.75	33.80	33.80	+1.25	1	803
09:22:46	33.75	33.80	33.80	+1.25	10	802
09:22:40	33.75	33.80	33.80	+1.25	5	792
09:22:39	33.75	33.80	33.80	+1.25	9	787
09:22:39	33.75	33.80	33.80	+1.25	2	778
09:22:38	33.75	33.80	33.80	+1.25	7	776
09:22:38	33.70	33.80	33.80	+1.25	31	769
09:22:38	33.70	33.80	33.80	+1.25	10	738
09:22:37	33.70	33.75	33.75	+1.20	3	728
09:22:32	33.70	33.75	33.80	+1.25	7	725
09:22:32	33.70	33.75	33.75	+1.20	1	718
09:22:31	33.70	33.75	33.70	+1.15	2	717
09:22:19	33.65	33.70	33.70	+1.15	6	715
09:22:19	33.70	33.80	33.70	+1.15	4	709
09:22:17	33.65	33.75	33.75	+1.20	1	705
09:22:17	33.65	33.75	33.75	+1.20	18	704
09:22:12	33.65	33.75	33.75	+1.20	1	686
09:21:33	33.65	33.75	33.80	+1.25	6	685
09:21:33	33.65	33.75	33.75	+1.20	4	679
09:21:32	33.65	33.70	33.70	+1.15	6	675
09:21:09	33.65	33.70	33.70	+1.15	1	669
09:21:09	33.65	33.70	33.70	+1.15	1	668
09:21:08	33.65	33.80	33.65	+1.10	3	667
09:21:06	33.65	33.80	33.65	+1.10	1	664
09:21:03	33.70	33.80	33.65	+1.10	3	663
09:21:03	33.70	33.80	33.70	+1.15	7	660
09:21:03	33.70	33.80	33.80	+1.25	1	653
09:21:02	33.65	33.75	33.75	+1.20	35	652
09:21:02	33.65	33.70	33.70	+1.15	1	617
09:21:02	33.65	33.70	33.70	+1.15	22	616
09:21:02	33.60	33.65	33.65	+1.10	19	594
09:20:50	33.60	33.65	33.60	+1.05	1	575
09:20:50	33.60	33.65	33.60	+1.05	1	574
09:20:44	33.60	33.65	33.60	+1.05	1	573
09:20:36	33.55	33.60	33.60	+1.05	4	572
09:20:17	33.60	33.65	33.60	+1.05	1	568
09:20:04	33.60	33.65	33.60	+1.05	5	567
09:20:02	33.60	33.65	33.60	+1.05	1	562
09:20:02	33.60	33.65	33.60	+1.05	5	561
09:19:47	33.55	33.60	33.60	+1.05	6	556
09:19:43	33.60	33.65	33.60	+1.05	2	550
09:19:41	33.60	33.65	33.60	+1.05	1	548
09:19:35	33.60	33.65	33.60	+1.05	9	547
09:19:14	33.60	33.65	33.60	+1.05	5	538
09:19:08	33.55	33.65	33.65	+1.10	7	533
09:19:08	33.55	33.60	33.60	+1.05	1	526
09:19:05	33.55	33.60	33.60	+1.05	1	525
09:19:04	33.55	33.60	33.60	+1.05	1	524
09:19:02	33.55	33.60	33.60	+1.05	1	523
09:18:50	33.60	33.65	33.60	+1.05	1	522
09:18:45	33.60	33.65	33.60	+1.05	3	521
09:18:44	33.60	33.65	33.60	+1.05	1	518
09:18:33	33.60	33.70	33.60	+1.05	2	517
09:18:28	33.60	33.70	33.60	+1.05	5	515
09:18:25	33.65	33.70	33.65	+1.10	2	510
09:18:25	33.60	33.65	33.65	+1.10	12	508
09:18:25	33.55	33.60	33.60	+1.05	2	496
09:18:10	33.50	33.60	33.60	+1.05	1	494
09:18:08	33.60	33.65	33.60	+1.05	8	493
09:18:08	33.60	33.65	33.60	+1.05	5	485
09:18:05	33.60	33.65	33.65	+1.10	1	480
09:18:04	33.60	33.65	33.60	+1.05	2	479
09:18:04	33.60	33.65	33.60	+1.05	12	477
09:18:04	33.60	33.65	33.60	+1.05	2	465
09:17:57	33.60	33.65	33.65	+1.10	1	463
09:17:50	33.65	33.70	33.65	+1.10	5	462
09:17:36	33.60	33.70	33.70	+1.15	6	457
09:17:36	33.60	33.70	33.70	+1.15	1	451
09:17:24	33.60	33.65	33.65	+1.10	3	450
09:17:24	33.50	33.60	33.60	+1.05	26	447
09:17:24	33.45	33.55	33.55	+1.00	17	421
09:17:24	33.40	33.50	33.50	+0.95	12	404
09:17:24	33.40	33.50	33.50	+0.95	2	392
09:17:19	33.40	33.50	33.50	+0.95	1	390
09:16:08	33.40	33.50	33.50	+0.95	1	389
09:16:07	33.40	33.50	33.35	+0.80	4	388
09:16:07	33.40	33.50	33.40	+0.85	1	384
09:16:04	33.45	33.55	33.45	+0.90	6	383
09:16:00	33.45	33.55	33.45	+0.90	1	377
09:16:00	33.45	33.55	33.55	+1.00	1	376
09:15:38	33.45	33.50	33.45	+0.90	1	375
09:15:12	33.45	33.50	33.50	+0.95	1	374
09:15:10	33.50	33.55	33.50	+0.95	2	373
09:15:06	33.50	33.60	33.50	+0.95	1	371
09:15:06	33.50	33.60	33.50	+0.95	1	370
09:14:48	33.50	33.60	33.50	+0.95	3	369
09:14:36	33.50	33.60	33.50	+0.95	1	366
09:14:34	33.50	33.55	33.55	+1.00	1	365
09:14:31	33.50	33.60	33.60	+1.05	1	364
09:14:21	33.55	33.60	33.55	+1.00	2	363
09:14:13	33.55	33.60	33.55	+1.00	1	361
09:14:06	33.55	33.60	33.55	+1.00	1	360
09:14:02	33.50	33.55	33.55	+1.00	2	359
09:13:52	33.50	33.55	33.55	+1.00	1	357
09:13:41	33.50	33.55	33.55	+1.00	1	356
09:13:24	33.50	33.60	33.60	+1.05	1	355
09:13:24	33.45	33.50	33.50	+0.95	2	354
09:13:24	33.50	33.60	33.50	+0.95	4	352
09:13:17	33.50	33.60	33.60	+1.05	4	348
09:13:17	33.45	33.55	33.55	+1.00	13	344
09:12:48	33.40	33.45	33.45	+0.90	1	331
09:12:48	33.50	33.60	33.45	+0.90	7	330
09:12:48	33.50	33.60	33.50	+0.95	2	323
09:12:39	33.45	33.55	33.55	+1.00	3	321
09:12:39	33.40	33.50	33.50	+0.95	6	318
09:12:38	33.35	33.45	33.45	+0.90	2	312
09:12:33	33.40	33.45	33.40	+0.85	6	310
09:12:17	33.40	33.45	33.40	+0.85	1	304
09:12:13	33.40	33.45	33.40	+0.85	1	303
09:11:54	33.40	33.45	33.40	+0.85	3	302
09:11:51	33.40	33.45	33.40	+0.85	2	299
09:11:40	33.40	33.50	33.40	+0.85	1	297
09:10:50	33.35	33.40	33.40	+0.85	3	296
09:10:50	33.40	33.50	33.40	+0.85	3	293
09:10:44	33.45	33.50	33.45	+0.90	1	290
09:10:43	33.45	33.50	33.45	+0.90	1	289
09:10:35	33.40	33.50	33.40	+0.85	1	288
09:10:27	33.50	33.60	33.40	+0.85	3	287
09:10:27	33.50	33.60	33.45	+0.90	4	284
09:10:27	33.50	33.60	33.50	+0.95	3	280
09:10:18	33.50	33.60	33.60	+1.05	1	277
09:10:13	33.45	33.55	33.60	+1.05	1	276
09:10:13	33.45	33.55	33.55	+1.00	4	275
09:10:13	33.55	33.60	33.55	+1.00	1	271
09:10:09	33.45	33.55	33.55	+1.00	1	270
09:09:59	33.45	33.55	33.55	+1.00	3	269
09:09:58	33.40	33.50	33.50	+0.95	2	266
09:09:58	33.40	33.50	33.50	+0.95	1	264
09:09:57	33.40	33.45	33.45	+0.90	2	263
09:09:54	33.45	33.50	33.45	+0.90	4	261
09:09:52	33.45	33.50	33.50	+0.95	1	257
09:09:45	33.45	33.50	33.50	+0.95	1	256
09:09:37	33.45	33.50	33.50	+0.95	7	255
09:09:11	33.40	33.50	33.50	+0.95	1	248
09:09:08	33.50	33.55	33.50	+0.95	2	247
09:09:05	33.50	33.55	33.50	+0.95	4	245
09:08:53	33.40	33.50	33.50	+0.95	32	241
09:08:46	33.40	33.50	33.40	+0.85	1	209
09:08:46	33.40	33.50	33.50	+0.95	1	208
09:08:46	33.40	33.45	33.50	+0.95	1	207
09:08:46	33.40	33.45	33.45	+0.90	1	206
09:08:45	33.40	33.45	33.45	+0.90	2	205
09:08:40	33.45	33.50	33.45	+0.90	2	203
09:08:29	33.45	33.50	33.45	+0.90	1	201
09:08:19	33.35	33.40	33.45	+0.90	4	200
09:08:19	33.35	33.40	33.40	+0.85	1	196
09:08:16	33.35	33.40	33.35	+0.80	1	195
09:08:08	33.40	33.45	33.40	+0.85	3	194
09:08:08	33.40	33.45	33.40	+0.85	1	191
09:08:04	33.35	33.40	33.40	+0.85	1	190
09:07:56	33.35	33.45	33.35	+0.80	2	189
09:07:54	33.35	33.40	33.45	+0.90	2	187
09:07:54	33.35	33.40	33.40	+0.85	8	185
09:07:24	33.30	33.40	33.40	+0.85	2	177
09:07:03	33.30	33.40	33.40	+0.85	8	175
09:07:03	33.30	33.35	33.35	+0.80	3	167
09:06:41	33.25	33.35	33.25	+0.70	2	164
09:06:35	33.25	33.30	33.30	+0.75	11	162
09:06:35	33.25	33.30	33.30	+0.75	8	151
09:06:35	33.20	33.30	33.30	+0.75	6	143
09:06:34	33.20	33.25	33.25	+0.70	2	137
09:06:34	33.20	33.25	33.25	+0.70	2	135
09:06:20	33.20	33.25	33.20	+0.65	1	133
09:06:12	33.15	33.20	33.20	+0.65	1	132
09:06:02	33.15	33.20	33.20	+0.65	1	131
09:05:58	33.15	33.20	33.20	+0.65	1	130
09:05:36	33.20	33.30	33.20	+0.65	3	129
09:05:23	33.20	33.30	33.30	+0.75	1	126
09:05:11	33.25	33.30	33.25	+0.70	2	125
09:05:11	33.25	33.30	33.25	+0.70	1	123
09:05:04	33.20	33.25	33.25	+0.70	3	122
09:05:04	33.15	33.25	33.25	+0.70	5	119
09:05:01	33.15	33.20	33.20	+0.65	1	114
09:05:01	33.15	33.20	33.20	+0.65	6	113
09:05:01	33.15	33.20	33.20	+0.65	11	107
09:05:01	33.10	33.15	33.15	+0.60	1	96
09:04:55	33.10	33.15	33.15	+0.60	2	95
09:04:30	33.10	33.15	33.15	+0.60	1	93
09:04:05	33.15	33.20	33.15	+0.60	1	92
09:03:59	33.10	33.15	33.15	+0.60	1	91
09:03:23	33.10	33.15	33.15	+0.60	2	90
09:03:20	33.10	33.15	33.10	+0.55	1	88
09:03:16	33.10	33.15	33.10	+0.55	2	87
09:03:05	33.10	33.15	33.10	+0.55	1	85
09:02:50	33.15	33.20	33.15	+0.60	1	84
09:02:21	33.10	33.20	33.20	+0.65	2	83
09:02:05	33.05	33.10	33.10	+0.55	1	81
09:02:02	33.05	33.15	33.15	+0.60	2	80
09:02:02	33.00	33.10	33.15	+0.60	1	78
09:02:02	33.00	33.10	33.10	+0.55	1	77
09:01:41	33.00	33.15	33.15	+0.60	2	76
09:01:27	33.00	33.10	33.10	+0.55	4	74
09:01:11	33.00	33.15	33.00	+0.45	1	70
09:01:08	33.05	33.10	33.05	+0.50	4	69
09:00:50	33.00	33.10	33.00	+0.45	2	65
09:00:50	33.05	33.10	33.05	+0.50	1	63
09:00:41	33.05	33.10	33.05	+0.50	1	62
09:00:41	33.10	33.15	33.10	+0.55	2	61
09:00:38	33.00	33.10	33.10	+0.55	3	59
09:00:34	33.00	33.10	33.10	+0.55	3	56
09:00:16	32.80	33.00	33.00	+0.45	3	53
09:00:08	32.80	33.00	32.80	+0.25	1	50
09:00:08	32.75	32.95	32.95	+0.40	2	49
09:00:07	--	--	32.70	+0.15	47	47

　

其他人也逛...

麥當勞大麥克好禮即享券

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy S26 Ultra (12G/512G)

Dyson WashG1 雙驅四刷無線洗地機

家樂福5075元好禮即享券(餘額型)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Apple iPhone 17 Pro Max (256G)

【享樂券】全家虛擬禮物卡50元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5串/箱)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

金士頓 Kingston DataTraveler 70 USB Type-C 128GB 隨身碟 (DT70/128GB)

App Store Card $ 1000 - 數位序號

App Store Card $ 6000 - 數位序號

旺矽砸20億元擴產首季營收創新高

融程電3月營收成長逾13%登同期...

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

‧英業達3月、首季營收創高估第2...
‧外資買超史上第2大敲進群創友...
‧鴻勁3月營收創新高 AI和CPO驅動...

加密貨幣

比特幣BTC	71068.78	2,209.40	3.21%
以太幣ETH	2187.15	79.37	3.77%
瑞波幣XRP	1.34	0.02	1.42%
比特幣現金BCH	441.16	6.01	1.38%
萊特幣LTC	53.96	0.42	0.78%
卡達幣ADA	0.250531	0.00	1.81%
波場幣TRX	0.317660	0.00	0.34%
恆星幣XLM	0.157876	0.00	1.40%

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。