最新【能源盤後】中東緊張局勢未緩油價漲☆熱門台積電ADR26日上漲1.72美元漲幅1.26%折台股900.61元

更新報價

明　泰 (3380) 通信網路業上市友達集團

32.15 ▲+0.20 +0.63% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,103	32.15	29	32.20	21	32.35	33.10	32.10	31.95

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	32.15	32.20	32.15	+0.20	1	4103
13:30:00	32.15	32.20	32.15	+0.20	126	4102
13:24:47	32.10	32.15	32.10	+0.15	2	3976
13:24:47	32.10	32.15	32.15	+0.20	5	3974
13:24:42	32.10	32.15	32.15	+0.20	2	3969
13:24:34	32.10	32.15	32.15	+0.20	1	3967
13:24:16	32.10	32.15	32.15	+0.20	1	3966
13:24:15	32.10	32.15	32.10	+0.15	2	3965
13:24:08	32.10	32.15	32.10	+0.15	1	3963
13:24:08	32.10	32.15	32.10	+0.15	1	3962
13:24:05	32.10	32.15	32.10	+0.15	1	3961
13:24:03	32.10	32.15	32.10	+0.15	1	3960
13:23:59	32.10	32.15	32.15	+0.20	1	3959
13:23:51	32.10	32.15	32.15	+0.20	1	3958
13:23:35	32.10	32.20	32.10	+0.15	1	3957
13:23:15	32.10	32.20	32.10	+0.15	1	3956
13:23:06	32.10	32.20	32.20	+0.25	1	3955
13:23:06	32.10	32.20	32.10	+0.15	2	3954
13:23:06	32.15	32.20	32.10	+0.15	16	3952
13:23:06	32.15	32.20	32.15	+0.20	14	3936
13:23:05	32.15	32.20	32.15	+0.20	1	3922
13:22:56	32.15	32.20	32.15	+0.20	1	3921
13:22:55	32.15	32.20	32.20	+0.25	1	3920
13:22:41	32.15	32.20	32.15	+0.20	1	3919
13:22:41	32.15	32.20	32.15	+0.20	1	3918
13:22:41	32.15	32.20	32.15	+0.20	1	3917
13:22:33	32.15	32.20	32.15	+0.20	1	3916
13:22:32	32.15	32.20	32.15	+0.20	1	3915
13:22:32	32.15	32.20	32.15	+0.20	3	3914
13:22:27	32.15	32.20	32.15	+0.20	1	3911
13:22:21	32.15	32.20	32.15	+0.20	1	3910
13:22:17	32.15	32.20	32.15	+0.20	1	3909
13:22:12	32.15	32.20	32.15	+0.20	1	3908
13:22:12	32.15	32.20	32.15	+0.20	5	3907
13:21:51	32.15	32.20	32.15	+0.20	1	3902
13:21:51	32.15	32.20	32.15	+0.20	10	3901
13:21:39	32.15	32.20	32.15	+0.20	1	3891
13:21:26	32.15	32.20	32.15	+0.20	2	3890
13:21:22	32.15	32.20	32.15	+0.20	2	3888
13:21:20	32.15	32.20	32.15	+0.20	1	3886
13:21:19	32.15	32.20	32.20	+0.25	1	3885
13:21:09	32.15	32.20	32.20	+0.25	1	3884
13:21:08	32.15	32.20	32.15	+0.20	1	3883
13:20:49	32.15	32.20	32.15	+0.20	1	3882
13:20:49	32.15	32.20	32.15	+0.20	3	3881
13:20:42	32.15	32.20	32.15	+0.20	1	3878
13:20:24	32.20	32.25	32.20	+0.25	1	3877
13:20:21	32.20	32.25	32.15	+0.20	1	3876
13:20:21	32.20	32.25	32.20	+0.25	2	3875
13:20:13	32.20	32.25	32.20	+0.25	1	3873
13:20:11	32.20	32.25	32.20	+0.25	2	3872
13:19:58	32.20	32.25	32.20	+0.25	4	3870
13:19:44	32.20	32.25	32.20	+0.25	1	3866
13:19:28	32.20	32.25	32.20	+0.25	5	3865
13:19:20	32.20	32.25	32.25	+0.30	1	3860
13:19:03	32.20	32.25	32.25	+0.30	1	3859
13:18:23	32.20	32.25	32.25	+0.30	1	3858
13:16:56	32.20	32.25	32.25	+0.30	2	3857
13:16:49	32.20	32.25	32.25	+0.30	2	3855
13:16:47	32.20	32.25	32.20	+0.25	8	3853
13:16:44	32.20	32.25	32.20	+0.25	2	3845
13:16:40	32.20	32.25	32.20	+0.25	6	3843
13:16:07	32.20	32.25	32.20	+0.25	1	3837
13:15:45	32.20	32.25	32.25	+0.30	1	3836
13:15:42	32.20	32.25	32.20	+0.25	1	3835
13:15:21	32.20	32.25	32.20	+0.25	1	3834
13:14:50	32.20	32.25	32.20	+0.25	1	3833
13:14:50	32.20	32.25	32.20	+0.25	5	3832
13:14:24	32.20	32.25	32.20	+0.25	3	3827
13:14:09	32.20	32.25	32.20	+0.25	1	3824
13:12:45	32.20	32.25	32.20	+0.25	1	3823
13:12:37	32.20	32.25	32.25	+0.30	5	3822
13:12:21	32.20	32.25	32.25	+0.30	10	3817
13:12:12	32.20	32.25	32.20	+0.25	1	3807
13:12:11	32.20	32.25	32.20	+0.25	1	3806
13:12:04	32.20	32.25	32.20	+0.25	1	3805
13:12:01	32.20	32.25	32.25	+0.30	1	3804
13:11:56	32.20	32.25	32.20	+0.25	1	3803
13:11:44	32.20	32.25	32.20	+0.25	1	3802
13:11:30	32.20	32.25	32.20	+0.25	1	3801
13:11:22	32.20	32.25	32.25	+0.30	1	3800
13:10:40	32.20	32.25	32.25	+0.30	2	3799
13:10:12	32.20	32.25	32.25	+0.30	10	3797
13:09:56	32.20	32.25	32.20	+0.25	1	3787
13:09:52	32.20	32.25	32.20	+0.25	2	3786
13:09:35	32.20	32.25	32.20	+0.25	2	3784
13:09:00	32.20	32.25	32.20	+0.25	5	3782
13:08:07	32.20	32.25	32.20	+0.25	2	3777
13:07:38	32.20	32.25	32.20	+0.25	1	3775
13:07:26	32.20	32.25	32.20	+0.25	1	3774
13:07:24	32.20	32.25	32.20	+0.25	1	3773
13:07:05	32.20	32.25	32.20	+0.25	1	3772
13:06:48	32.20	32.25	32.20	+0.25	1	3771
13:06:48	32.20	32.25	32.20	+0.25	5	3770
13:06:42	32.20	32.25	32.20	+0.25	1	3765
13:06:40	32.20	32.25	32.20	+0.25	1	3764
13:06:21	32.20	32.25	32.20	+0.25	1	3763
13:06:11	32.20	32.25	32.20	+0.25	1	3762
13:06:08	32.20	32.25	32.25	+0.30	10	3761
13:05:25	32.20	32.25	32.25	+0.30	1	3751
13:04:55	32.20	32.25	32.20	+0.25	1	3750
13:04:38	32.20	32.25	32.20	+0.25	2	3749
13:04:30	32.20	32.25	32.25	+0.30	4	3747
13:04:27	32.20	32.25	32.20	+0.25	2	3743
13:03:57	32.20	32.25	32.20	+0.25	1	3741
13:03:44	32.20	32.25	32.20	+0.25	1	3740
13:03:14	32.20	32.25	32.25	+0.30	1	3739
13:00:48	32.20	32.25	32.25	+0.30	1	3738
13:00:35	32.20	32.25	32.25	+0.30	1	3737
12:59:23	32.20	32.25	32.25	+0.30	1	3736
12:59:11	32.20	32.25	32.20	+0.25	1	3735
12:59:03	32.20	32.25	32.20	+0.25	1	3734
12:58:39	32.20	32.25	32.20	+0.25	1	3733
12:58:34	32.20	32.25	32.20	+0.25	10	3732
12:57:52	32.20	32.25	32.20	+0.25	3	3722
12:56:48	32.20	32.25	32.20	+0.25	5	3719
12:56:45	32.20	32.25	32.20	+0.25	3	3714
12:55:51	32.20	32.25	32.20	+0.25	1	3711
12:55:49	32.20	32.25	32.20	+0.25	1	3710
12:55:41	32.20	32.25	32.20	+0.25	1	3709
12:55:01	32.20	32.25	32.20	+0.25	1	3708
12:54:47	32.20	32.25	32.20	+0.25	2	3707
12:54:47	32.20	32.25	32.20	+0.25	1	3705
12:54:45	32.20	32.25	32.20	+0.25	1	3704
12:54:28	32.20	32.25	32.20	+0.25	2	3703
12:54:06	32.20	32.25	32.20	+0.25	1	3701
12:54:01	32.20	32.25	32.20	+0.25	1	3700
12:53:59	32.20	32.25	32.20	+0.25	5	3699
12:53:55	32.20	32.25	32.20	+0.25	1	3694
12:52:59	32.20	32.25	32.20	+0.25	1	3693
12:52:15	32.20	32.25	32.20	+0.25	1	3692
12:52:15	32.20	32.25	32.20	+0.25	1	3691
12:52:13	32.20	32.25	32.25	+0.30	5	3690
12:51:02	32.20	32.25	32.25	+0.30	2	3685
12:49:26	32.20	32.25	32.25	+0.30	5	3683
12:49:03	32.20	32.25	32.25	+0.30	2	3678
12:48:19	32.20	32.25	32.25	+0.30	3	3676
12:46:50	32.20	32.25	32.25	+0.30	2	3673
12:44:44	32.25	32.30	32.25	+0.30	2	3671
12:43:37	32.25	32.30	32.25	+0.30	2	3669
12:43:00	32.25	32.30	32.30	+0.35	2	3667
12:42:58	32.25	32.30	32.25	+0.30	1	3665
12:42:32	32.25	32.30	32.25	+0.30	2	3664
12:42:28	32.25	32.30	32.25	+0.30	1	3662
12:42:18	32.25	32.30	32.25	+0.30	1	3661
12:41:47	32.25	32.30	32.30	+0.35	3	3660
12:41:33	32.25	32.30	32.30	+0.35	2	3657
12:41:19	32.25	32.30	32.25	+0.30	1	3655
12:41:04	32.25	32.30	32.25	+0.30	1	3654
12:41:00	32.25	32.30	32.25	+0.30	3	3653
12:40:16	32.25	32.30	32.30	+0.35	1	3650
12:39:08	32.25	32.30	32.30	+0.35	1	3649
12:38:36	32.25	32.30	32.30	+0.35	2	3648
12:38:31	32.25	32.30	32.30	+0.35	3	3646
12:38:31	32.25	32.30	32.25	+0.30	1	3643
12:36:46	32.25	32.30	32.30	+0.35	1	3642
12:36:41	32.25	32.30	32.25	+0.30	3	3641
12:36:34	32.25	32.30	32.30	+0.35	10	3638
12:36:26	32.25	32.30	32.25	+0.30	1	3628
12:35:55	32.25	32.30	32.30	+0.35	10	3627
12:35:40	32.25	32.30	32.25	+0.30	2	3617
12:31:34	32.25	32.30	32.25	+0.30	1	3615
12:30:15	32.25	32.30	32.25	+0.30	1	3614
12:29:45	32.25	32.30	32.25	+0.30	1	3613
12:29:30	32.20	32.25	32.25	+0.30	1	3612
12:26:50	32.20	32.30	32.20	+0.25	1	3611
12:26:50	32.25	32.30	32.25	+0.30	17	3610
12:26:50	32.30	32.35	32.30	+0.35	2	3593
12:26:37	32.25	32.30	32.30	+0.35	3	3591
12:26:23	32.30	32.35	32.30	+0.35	4	3588
12:26:13	32.30	32.35	32.30	+0.35	5	3584
12:25:20	32.25	32.35	32.25	+0.30	1	3579
12:24:49	32.30	32.35	32.30	+0.35	2	3578
12:23:54	32.25	32.30	32.30	+0.35	3	3576
12:23:39	32.25	32.30	32.30	+0.35	3	3573
12:23:14	32.25	32.30	32.25	+0.30	1	3570
12:21:22	32.25	32.35	32.25	+0.30	2	3569
12:21:21	32.30	32.35	32.30	+0.35	5	3567
12:21:21	32.30	32.35	32.30	+0.35	1	3562
12:21:21	32.30	32.35	32.30	+0.35	2	3561
12:19:27	32.25	32.30	32.30	+0.35	1	3559
12:19:15	32.25	32.30	32.30	+0.35	2	3558
12:19:08	32.25	32.30	32.30	+0.35	10	3556
12:17:23	32.25	32.30	32.30	+0.35	1	3546
12:17:03	32.25	32.30	32.30	+0.35	1	3545
12:15:51	32.25	32.30	32.30	+0.35	1	3544
12:14:51	32.25	32.30	32.30	+0.35	2	3543
12:14:42	32.25	32.30	32.30	+0.35	10	3541
12:12:17	32.25	32.30	32.30	+0.35	3	3531
12:11:47	32.25	32.30	32.30	+0.35	1	3528
12:10:21	32.25	32.30	32.25	+0.30	3	3527
12:10:12	32.25	32.30	32.30	+0.35	1	3524
12:08:10	32.20	32.25	32.25	+0.30	1	3523
12:07:58	32.20	32.25	32.25	+0.30	2	3522
12:06:43	32.15	32.20	32.20	+0.25	6	3520
12:06:31	32.15	32.20	32.20	+0.25	1	3514
12:06:27	32.15	32.20	32.20	+0.25	1	3513
12:06:26	32.15	32.20	32.20	+0.25	1	3512
12:06:25	32.15	32.20	32.20	+0.25	1	3511
12:06:25	32.15	32.20	32.20	+0.25	1	3510
12:06:25	32.15	32.20	32.20	+0.25	1	3509
12:06:25	32.15	32.20	32.20	+0.25	1	3508
12:06:25	32.15	32.20	32.20	+0.25	1	3507
12:06:25	32.15	32.20	32.20	+0.25	1	3506
12:06:25	32.15	32.20	32.20	+0.25	1	3505
12:06:25	32.15	32.20	32.20	+0.25	1	3504
12:06:06	32.15	32.20	32.20	+0.25	1	3503
12:06:04	32.15	32.20	32.15	+0.20	1	3502
12:05:54	32.15	32.20	32.20	+0.25	1	3501
12:05:52	32.15	32.20	32.20	+0.25	1	3500
12:05:48	32.15	32.20	32.20	+0.25	1	3499
12:05:44	32.15	32.20	32.20	+0.25	1	3498
12:05:03	32.20	32.25	32.20	+0.25	1	3497
12:04:57	32.20	32.25	32.20	+0.25	1	3496
12:04:50	32.20	32.25	32.25	+0.30	1	3495
12:03:16	32.20	32.25	32.20	+0.25	1	3494
12:03:10	32.15	32.25	32.15	+0.20	2	3493
12:03:04	32.20	32.25	32.20	+0.25	1	3491
12:03:02	32.20	32.25	32.25	+0.30	3	3490
12:01:54	32.20	32.25	32.20	+0.25	8	3487
12:01:15	32.20	32.25	32.20	+0.25	1	3479
12:01:09	32.20	32.25	32.20	+0.25	2	3478
12:01:04	32.20	32.25	32.20	+0.25	3	3476
12:01:01	32.20	32.25	32.20	+0.25	1	3473
12:01:01	32.20	32.25	32.20	+0.25	1	3472
12:00:42	32.20	32.25	32.20	+0.25	2	3471
12:00:31	32.20	32.25	32.20	+0.25	1	3469
12:00:06	32.20	32.25	32.20	+0.25	2	3468
12:00:00	32.20	32.25	32.20	+0.25	3	3466
11:59:33	32.20	32.25	32.25	+0.30	1	3463
11:58:49	32.20	32.25	32.25	+0.30	1	3462
11:58:24	32.20	32.25	32.20	+0.25	2	3461
11:58:24	32.20	32.25	32.20	+0.25	1	3459
11:58:01	32.20	32.25	32.20	+0.25	1	3458
11:57:28	32.20	32.25	32.20	+0.25	2	3457
11:57:18	32.20	32.25	32.20	+0.25	4	3455
11:57:10	32.20	32.25	32.20	+0.25	5	3451
11:56:17	32.20	32.25	32.20	+0.25	26	3446
11:55:11	32.20	32.25	32.25	+0.30	2	3420
11:54:50	32.20	32.25	32.25	+0.30	2	3418
11:54:23	32.20	32.25	32.25	+0.30	2	3416
11:53:34	32.20	32.25	32.20	+0.25	1	3414
11:53:28	32.20	32.25	32.20	+0.25	2	3413
11:53:13	32.20	32.25	32.20	+0.25	4	3411
11:52:06	32.25	32.30	32.25	+0.30	32	3407
11:52:05	32.25	32.30	32.25	+0.30	1	3375
11:51:28	32.25	32.30	32.25	+0.30	1	3374
11:50:29	32.25	32.30	32.25	+0.30	2	3373
11:49:44	32.25	32.30	32.25	+0.30	3	3371
11:49:44	32.25	32.30	32.25	+0.30	12	3368
11:49:44	32.25	32.30	32.25	+0.30	4	3356
11:49:44	32.25	32.30	32.25	+0.30	2	3352
11:49:11	32.25	32.30	32.25	+0.30	1	3350
11:46:20	32.25	32.30	32.30	+0.35	1	3349
11:45:40	32.25	32.30	32.30	+0.35	2	3348
11:45:11	32.30	32.35	32.30	+0.35	2	3346
11:44:42	32.25	32.35	32.35	+0.40	1	3344
11:44:42	32.25	32.35	32.35	+0.40	3	3343
11:44:42	32.25	32.35	32.35	+0.40	3	3340
11:44:42	32.25	32.35	32.35	+0.40	1	3337
11:44:26	32.30	32.35	32.30	+0.35	12	3336
11:43:46	32.30	32.35	32.30	+0.35	10	3324
11:43:43	32.30	32.35	32.30	+0.35	1	3314
11:43:24	32.30	32.35	32.30	+0.35	6	3313
11:43:23	32.30	32.35	32.30	+0.35	1	3307
11:43:20	32.30	32.35	32.30	+0.35	3	3306
11:43:02	32.30	32.35	32.30	+0.35	4	3303
11:41:51	32.30	32.35	32.30	+0.35	1	3299
11:41:13	32.30	32.35	32.30	+0.35	1	3298
11:41:12	32.30	32.35	32.35	+0.40	1	3297
11:40:48	32.30	32.35	32.35	+0.40	1	3296
11:39:53	32.30	32.35	32.30	+0.35	1	3295
11:39:16	32.30	32.35	32.30	+0.35	1	3294
11:37:34	32.30	32.35	32.30	+0.35	6	3293
11:37:25	32.30	32.35	32.30	+0.35	12	3287
11:36:36	32.30	32.35	32.35	+0.40	1	3275
11:35:50	32.30	32.35	32.35	+0.40	1	3274
11:35:31	32.30	32.35	32.35	+0.40	1	3273
11:34:59	32.30	32.35	32.35	+0.40	1	3272
11:34:26	32.30	32.35	32.30	+0.35	1	3271
11:30:03	32.35	32.40	32.35	+0.40	13	3270
11:27:57	32.30	32.35	32.35	+0.40	4	3257
11:27:32	32.30	32.35	32.35	+0.40	3	3253
11:26:22	32.30	32.35	32.35	+0.40	1	3250
11:25:49	32.30	32.35	32.35	+0.40	1	3249
11:24:53	32.30	32.35	32.35	+0.40	1	3248
11:24:25	32.30	32.35	32.35	+0.40	1	3247
11:24:21	32.30	32.35	32.30	+0.35	2	3246
11:24:18	32.30	32.35	32.35	+0.40	1	3244
11:24:11	32.30	32.35	32.35	+0.40	1	3243
11:24:07	32.30	32.35	32.35	+0.40	1	3242
11:24:07	32.30	32.35	32.35	+0.40	2	3241
11:23:56	32.30	32.35	32.35	+0.40	2	3239
11:23:23	32.30	32.35	32.35	+0.40	3	3237
11:23:12	32.30	32.35	32.30	+0.35	2	3234
11:22:42	32.30	32.35	32.30	+0.35	2	3232
11:20:48	32.30	32.35	32.30	+0.35	2	3230
11:20:44	32.30	32.35	32.30	+0.35	1	3228
11:18:31	32.30	32.35	32.30	+0.35	1	3227
11:17:16	32.30	32.35	32.30	+0.35	4	3226
11:16:43	32.30	32.35	32.35	+0.40	1	3222
11:16:31	32.30	32.35	32.35	+0.40	5	3221
11:16:14	32.30	32.35	32.30	+0.35	1	3216
11:13:08	32.30	32.35	32.35	+0.40	1	3215
11:11:54	32.30	32.35	32.35	+0.40	1	3214
11:11:27	32.30	32.35	32.35	+0.40	5	3213
11:11:16	32.30	32.35	32.30	+0.35	1	3208
11:11:16	32.30	32.35	32.30	+0.35	8	3207
11:11:14	32.30	32.35	32.35	+0.40	1	3199
11:10:06	32.30	32.35	32.35	+0.40	1	3198
11:09:59	32.35	32.40	32.35	+0.40	15	3197
11:09:59	32.35	32.40	32.35	+0.40	24	3182
11:09:43	32.35	32.40	32.35	+0.40	1	3158
11:09:25	32.35	32.40	32.40	+0.45	1	3157
11:09:16	32.35	32.40	32.40	+0.45	2	3156
11:06:15	32.35	32.40	32.40	+0.45	1	3154
11:05:11	32.35	32.40	32.40	+0.45	2	3153
11:05:10	32.35	32.40	32.35	+0.40	2	3151
11:04:01	32.35	32.40	32.35	+0.40	2	3149
11:04:00	32.35	32.40	32.40	+0.45	2	3147
11:03:13	32.35	32.40	32.40	+0.45	1	3145
11:03:08	32.35	32.40	32.40	+0.45	5	3144
11:02:47	32.35	32.40	32.40	+0.45	1	3139
11:02:15	32.35	32.40	32.40	+0.45	5	3138
11:01:49	32.35	32.40	32.40	+0.45	1	3133
11:00:33	32.35	32.40	32.40	+0.45	2	3132
11:00:24	32.35	32.40	32.40	+0.45	1	3130
10:59:57	32.35	32.40	32.35	+0.40	1	3129
10:58:19	32.35	32.40	32.40	+0.45	1	3128
10:58:19	32.35	32.40	32.40	+0.45	1	3127
10:56:25	32.35	32.40	32.40	+0.45	1	3126
10:56:04	32.35	32.40	32.40	+0.45	1	3125
10:54:54	32.35	32.40	32.40	+0.45	1	3124
10:54:32	32.35	32.40	32.35	+0.40	3	3123
10:52:12	32.35	32.40	32.40	+0.45	1	3120
10:52:10	32.35	32.40	32.35	+0.40	1	3119
10:51:23	32.30	32.35	32.35	+0.40	4	3118
10:51:21	32.30	32.35	32.35	+0.40	2	3114
10:51:09	32.30	32.35	32.35	+0.40	1	3112
10:50:59	32.30	32.35	32.35	+0.40	1	3111
10:50:59	32.30	32.35	32.35	+0.40	4	3110
10:50:41	32.30	32.35	32.35	+0.40	1	3106
10:50:15	32.35	32.40	32.35	+0.40	1	3105
10:50:08	32.35	32.40	32.35	+0.40	1	3104
10:49:45	32.35	32.40	32.35	+0.40	1	3103
10:49:20	32.35	32.40	32.35	+0.40	1	3102
10:49:08	32.35	32.40	32.35	+0.40	1	3101
10:48:56	32.35	32.40	32.35	+0.40	3	3100
10:48:47	32.35	32.40	32.35	+0.40	1	3097
10:48:44	32.35	32.40	32.35	+0.40	10	3096
10:48:44	32.35	32.40	32.40	+0.45	1	3086
10:48:37	32.35	32.40	32.40	+0.45	1	3085
10:46:50	32.35	32.40	32.40	+0.45	1	3084
10:46:44	32.35	32.40	32.40	+0.45	1	3083
10:46:25	32.35	32.40	32.35	+0.40	10	3082
10:45:48	32.35	32.40	32.35	+0.40	10	3072
10:45:47	32.35	32.40	32.35	+0.40	1	3062
10:45:46	32.35	32.40	32.35	+0.40	1	3061
10:45:45	32.35	32.40	32.40	+0.45	1	3060
10:45:30	32.35	32.40	32.35	+0.40	1	3059
10:45:27	32.35	32.40	32.35	+0.40	1	3058
10:45:25	32.35	32.40	32.40	+0.45	1	3057
10:45:06	32.35	32.40	32.35	+0.40	2	3056
10:44:31	32.35	32.40	32.35	+0.40	10	3054
10:44:19	32.40	32.50	32.40	+0.45	16	3044
10:43:54	32.40	32.50	32.40	+0.45	2	3028
10:43:52	32.45	32.50	32.45	+0.50	1	3026
10:43:38	32.40	32.50	32.40	+0.45	3	3025
10:43:37	32.45	32.50	32.45	+0.50	1	3022
10:43:35	32.45	32.50	32.45	+0.50	1	3021
10:43:20	32.45	32.50	32.40	+0.45	1	3020
10:43:20	32.45	32.50	32.45	+0.50	1	3019
10:43:13	32.40	32.45	32.45	+0.50	2	3018
10:43:04	32.40	32.45	32.45	+0.50	2	3016
10:41:22	32.40	32.45	32.45	+0.50	1	3014
10:41:05	32.35	32.45	32.45	+0.50	1	3013
10:40:56	32.35	32.45	32.35	+0.40	3	3012
10:40:47	32.40	32.45	32.40	+0.45	1	3009
10:40:46	32.40	32.50	32.40	+0.45	8	3008
10:40:46	32.45	32.50	32.45	+0.50	1	3000
10:40:46	32.45	32.50	32.45	+0.50	1	2999
10:40:06	32.45	32.50	32.45	+0.50	1	2998
10:39:03	32.40	32.50	32.40	+0.45	2	2997
10:38:52	32.45	32.50	32.45	+0.50	1	2995
10:38:50	32.35	32.50	32.35	+0.40	1	2994
10:38:50	32.40	32.55	32.40	+0.45	3	2993
10:38:50	32.40	32.55	32.40	+0.45	11	2990
10:38:50	32.45	32.55	32.45	+0.50	2	2979
10:38:48	32.45	32.55	32.45	+0.50	1	2977
10:38:30	32.40	32.45	32.45	+0.50	2	2976
10:38:27	32.40	32.45	32.45	+0.50	1	2974
10:38:26	32.40	32.45	32.45	+0.50	1	2973
10:37:49	32.40	32.45	32.45	+0.50	1	2972
10:37:36	32.40	32.45	32.45	+0.50	1	2971
10:37:11	32.40	32.45	32.45	+0.50	5	2970
10:37:08	32.40	32.45	32.40	+0.45	1	2965
10:36:26	32.40	32.45	32.40	+0.45	1	2964
10:35:52	32.40	32.45	32.40	+0.45	2	2963
10:35:51	32.40	32.45	32.45	+0.50	1	2961
10:34:56	32.40	32.45	32.40	+0.45	2	2960
10:34:39	32.40	32.45	32.40	+0.45	1	2958
10:33:24	32.40	32.45	32.40	+0.45	1	2957
10:32:55	32.40	32.45	32.40	+0.45	5	2956
10:32:30	32.35	32.45	32.35	+0.40	2	2951
10:32:29	32.40	32.45	32.40	+0.45	1	2949
10:32:19	32.35	32.40	32.40	+0.45	18	2948
10:32:13	32.35	32.40	32.40	+0.45	1	2930
10:32:04	32.35	32.40	32.40	+0.45	1	2929
10:32:04	32.40	32.45	32.40	+0.45	5	2928
10:31:50	32.40	32.45	32.40	+0.45	1	2923
10:31:50	32.40	32.45	32.40	+0.45	22	2922
10:31:37	32.40	32.45	32.45	+0.50	1	2900
10:31:31	32.40	32.45	32.45	+0.50	1	2899
10:31:28	32.40	32.45	32.45	+0.50	1	2898
10:31:22	32.40	32.45	32.45	+0.50	1	2897
10:31:21	32.40	32.45	32.45	+0.50	1	2896
10:31:16	32.40	32.45	32.45	+0.50	1	2895
10:31:12	32.40	32.45	32.45	+0.50	1	2894
10:31:02	32.40	32.45	32.40	+0.45	1	2893
10:30:34	32.40	32.45	32.40	+0.45	1	2892
10:30:29	32.40	32.45	32.40	+0.45	1	2891
10:30:03	32.40	32.45	32.45	+0.50	1	2890
10:29:33	32.45	32.50	32.45	+0.50	4	2889
10:29:33	32.45	32.50	32.45	+0.50	12	2885
10:29:23	32.45	32.50	32.45	+0.50	1	2873
10:29:18	32.45	32.50	32.45	+0.50	6	2872
10:29:17	32.45	32.50	32.45	+0.50	5	2866
10:28:43	32.45	32.50	32.50	+0.55	2	2861
10:28:31	32.50	32.55	32.50	+0.55	29	2859
10:28:31	32.50	32.55	32.50	+0.55	1	2830
10:28:12	32.50	32.55	32.50	+0.55	11	2829
10:28:05	32.50	32.55	32.50	+0.55	3	2818
10:27:53	32.50	32.55	32.50	+0.55	1	2815
10:27:46	32.50	32.55	32.50	+0.55	1	2814
10:27:46	32.50	32.55	32.50	+0.55	12	2813
10:27:33	32.50	32.60	32.50	+0.55	3	2801
10:27:33	32.50	32.60	32.50	+0.55	9	2798
10:27:32	32.55	32.60	32.55	+0.60	42	2789
10:27:11	32.60	32.65	32.60	+0.65	1	2747
10:27:11	32.60	32.65	32.60	+0.65	1	2746
10:27:11	32.60	32.65	32.60	+0.65	32	2745
10:27:11	32.60	32.65	32.60	+0.65	3	2713
10:27:04	32.60	32.65	32.60	+0.65	2	2710
10:26:21	32.60	32.65	32.65	+0.70	2	2708
10:26:16	32.60	32.65	32.60	+0.65	2	2706
10:25:13	32.65	32.70	32.65	+0.70	13	2704
10:25:13	32.65	32.70	32.65	+0.70	1	2691
10:24:05	32.65	32.70	32.65	+0.70	1	2690
10:23:57	32.65	32.70	32.70	+0.75	1	2689
10:23:54	32.65	32.70	32.65	+0.70	2	2688
10:22:53	32.65	32.70	32.65	+0.70	1	2686
10:19:45	32.65	32.70	32.65	+0.70	1	2685
10:18:42	32.65	32.70	32.70	+0.75	1	2684
10:18:07	32.65	32.70	32.70	+0.75	5	2683
10:18:01	32.65	32.70	32.65	+0.70	2	2678
10:16:59	32.65	32.75	32.65	+0.70	2	2676
10:16:41	32.70	32.75	32.70	+0.75	4	2674
10:16:41	32.70	32.75	32.70	+0.75	2	2670
10:16:36	32.70	32.75	32.70	+0.75	2	2668
10:16:17	32.70	32.75	32.75	+0.80	1	2666
10:15:12	32.70	32.75	32.70	+0.75	1	2665
10:14:12	32.70	32.75	32.75	+0.80	1	2664
10:13:30	32.75	32.80	32.75	+0.80	11	2663
10:13:30	32.75	32.80	32.75	+0.80	1	2652
10:13:16	32.75	32.80	32.75	+0.80	1	2651
10:13:02	32.75	32.80	32.80	+0.85	1	2650
10:12:39	32.75	32.80	32.80	+0.85	1	2649
10:12:20	32.75	32.80	32.80	+0.85	2	2648
10:12:07	32.75	32.80	32.80	+0.85	1	2646
10:11:50	32.75	32.80	32.80	+0.85	1	2645
10:11:43	32.75	32.80	32.80	+0.85	3	2644
10:11:15	32.75	32.80	32.80	+0.85	1	2641
10:11:06	32.75	32.80	32.80	+0.85	1	2640
10:10:59	32.75	32.80	32.80	+0.85	8	2639
10:10:56	32.75	32.80	32.75	+0.80	1	2631
10:10:34	32.70	32.75	32.75	+0.80	1	2630
10:10:30	32.70	32.75	32.75	+0.80	5	2629
10:10:28	32.70	32.75	32.75	+0.80	1	2624
10:10:27	32.70	32.75	32.75	+0.80	1	2623
10:10:25	32.70	32.75	32.75	+0.80	1	2622
10:10:24	32.70	32.75	32.75	+0.80	1	2621
10:10:04	32.70	32.75	32.75	+0.80	2	2620
10:09:21	32.65	32.70	32.70	+0.75	1	2618
10:09:08	32.65	32.70	32.65	+0.70	1	2617
10:08:48	32.65	32.70	32.65	+0.70	1	2616
10:08:01	32.65	32.70	32.65	+0.70	1	2615
10:07:50	32.65	32.70	32.65	+0.70	1	2614
10:07:38	32.65	32.70	32.65	+0.70	1	2613
10:07:37	32.65	32.70	32.70	+0.75	16	2612
10:06:56	32.60	32.65	32.65	+0.70	2	2596
10:06:33	32.60	32.65	32.65	+0.70	1	2594
10:06:33	32.60	32.65	32.65	+0.70	1	2593
10:06:16	32.60	32.65	32.65	+0.70	1	2592
10:06:08	32.60	32.65	32.65	+0.70	1	2591
10:05:59	32.60	32.65	32.65	+0.70	1	2590
10:05:39	32.55	32.60	32.60	+0.65	4	2589
10:05:37	32.55	32.60	32.60	+0.65	1	2585
10:05:35	32.55	32.60	32.60	+0.65	1	2584
10:05:24	32.55	32.60	32.60	+0.65	1	2583
10:04:53	32.55	32.60	32.60	+0.65	1	2582
10:03:57	32.60	32.65	32.60	+0.65	5	2581
10:03:57	32.60	32.65	32.60	+0.65	1	2576
10:03:57	32.60	32.65	32.60	+0.65	2	2575
10:03:43	32.60	32.65	32.65	+0.70	2	2573
10:01:23	32.60	32.65	32.60	+0.65	2	2571
10:01:01	32.60	32.65	32.60	+0.65	5	2569
10:00:56	32.60	32.65	32.60	+0.65	3	2564
09:59:03	32.55	32.60	32.60	+0.65	1	2561
09:59:02	32.55	32.60	32.60	+0.65	1	2560
09:58:53	32.55	32.60	32.60	+0.65	1	2559
09:58:46	32.55	32.60	32.60	+0.65	5	2558
09:58:12	32.55	32.60	32.60	+0.65	1	2553
09:58:10	32.55	32.60	32.60	+0.65	1	2552
09:58:07	32.55	32.60	32.60	+0.65	1	2551
09:58:00	32.55	32.60	32.60	+0.65	1	2550
09:57:50	32.55	32.60	32.60	+0.65	1	2549
09:57:17	32.55	32.60	32.55	+0.60	1	2548
09:57:08	32.55	32.60	32.60	+0.65	1	2547
09:57:08	32.55	32.60	32.55	+0.60	2	2546
09:56:15	32.55	32.65	32.55	+0.60	12	2544
09:56:15	32.55	32.65	32.55	+0.60	20	2532
09:56:15	32.60	32.65	32.60	+0.65	5	2512
09:56:15	32.60	32.65	32.60	+0.65	49	2507
09:55:20	32.60	32.70	32.60	+0.65	4	2458
09:55:19	32.65	32.70	32.65	+0.70	2	2454
09:55:15	32.60	32.65	32.65	+0.70	4	2452
09:54:20	32.60	32.65	32.65	+0.70	1	2448
09:54:01	32.60	32.65	32.65	+0.70	2	2447
09:52:56	32.60	32.65	32.65	+0.70	1	2445
09:52:40	32.60	32.65	32.65	+0.70	1	2444
09:52:38	32.60	32.65	32.65	+0.70	5	2443
09:52:28	32.60	32.65	32.65	+0.70	1	2438
09:51:35	32.60	32.65	32.65	+0.70	5	2437
09:51:31	32.60	32.65	32.65	+0.70	1	2432
09:51:13	32.60	32.65	32.65	+0.70	1	2431
09:50:52	32.60	32.65	32.65	+0.70	5	2430
09:50:41	32.60	32.65	32.65	+0.70	1	2425
09:50:37	32.60	32.65	32.60	+0.65	1	2424
09:50:37	32.60	32.65	32.65	+0.70	2	2423
09:49:59	32.60	32.65	32.65	+0.70	1	2421
09:49:51	32.60	32.65	32.65	+0.70	1	2420
09:49:29	32.60	32.65	32.65	+0.70	1	2419
09:48:59	32.60	32.65	32.65	+0.70	1	2418
09:48:56	32.60	32.70	32.60	+0.65	9	2417
09:48:56	32.60	32.70	32.60	+0.65	11	2408
09:48:49	32.65	32.70	32.65	+0.70	24	2397
09:48:49	32.65	32.70	32.65	+0.70	2	2373
09:48:38	32.65	32.70	32.65	+0.70	1	2371
09:48:14	32.65	32.70	32.70	+0.75	1	2370
09:48:07	32.65	32.70	32.70	+0.75	1	2369
09:47:39	32.65	32.70	32.70	+0.75	1	2368
09:46:23	32.65	32.70	32.70	+0.75	1	2367
09:46:14	32.65	32.70	32.65	+0.70	2	2366
09:45:50	32.65	32.70	32.65	+0.70	1	2364
09:45:46	32.65	32.70	32.65	+0.70	1	2363
09:45:30	32.60	32.65	32.65	+0.70	1	2362
09:45:23	32.60	32.65	32.65	+0.70	2	2361
09:45:10	32.65	32.70	32.65	+0.70	36	2359
09:45:07	32.70	32.75	32.70	+0.75	1	2323
09:45:06	32.70	32.75	32.70	+0.75	3	2322
09:45:00	32.65	32.70	32.70	+0.75	9	2319
09:44:59	32.65	32.70	32.70	+0.75	3	2310
09:44:39	32.65	32.70	32.70	+0.75	1	2307
09:43:56	32.65	32.70	32.70	+0.75	1	2306
09:43:50	32.65	32.70	32.70	+0.75	1	2305
09:43:49	32.65	32.70	32.70	+0.75	1	2304
09:43:06	32.65	32.70	32.70	+0.75	1	2303
09:43:01	32.65	32.70	32.70	+0.75	3	2302
09:43:00	32.65	32.70	32.70	+0.75	1	2299
09:42:50	32.65	32.70	32.70	+0.75	1	2298
09:42:45	32.65	32.70	32.70	+0.75	2	2297
09:42:44	32.65	32.70	32.70	+0.75	1	2295
09:42:42	32.65	32.70	32.70	+0.75	2	2294
09:42:21	32.65	32.70	32.70	+0.75	1	2292
09:42:15	32.65	32.70	32.70	+0.75	3	2291
09:41:22	32.65	32.70	32.70	+0.75	1	2288
09:40:59	32.70	32.75	32.70	+0.75	1	2287
09:40:59	32.70	32.75	32.70	+0.75	1	2286
09:40:52	32.65	32.70	32.70	+0.75	4	2285
09:40:42	32.65	32.70	32.70	+0.75	3	2281
09:40:00	32.60	32.70	32.70	+0.75	10	2278
09:39:59	32.60	32.70	32.70	+0.75	1	2268
09:39:58	32.60	32.70	32.60	+0.65	1	2267
09:39:56	32.65	32.70	32.65	+0.70	2	2266
09:39:31	32.60	32.70	32.60	+0.65	2	2264
09:39:18	32.60	32.70	32.60	+0.65	1	2262
09:39:18	32.60	32.70	32.60	+0.65	1	2261
09:39:18	32.60	32.70	32.60	+0.65	5	2260
09:39:16	32.65	32.70	32.65	+0.70	13	2255
09:39:16	32.65	32.70	32.65	+0.70	12	2242
09:39:15	32.65	32.70	32.65	+0.70	1	2230
09:39:12	32.65	32.70	32.65	+0.70	2	2229
09:39:02	32.65	32.70	32.65	+0.70	1	2227
09:38:57	32.65	32.70	32.65	+0.70	1	2226
09:38:56	32.65	32.70	32.70	+0.75	1	2225
09:38:43	32.65	32.70	32.70	+0.75	1	2224
09:38:30	32.65	32.70	32.70	+0.75	1	2223
09:37:49	32.65	32.75	32.65	+0.70	12	2222
09:37:47	32.65	32.70	32.70	+0.75	1	2210
09:37:47	32.65	32.75	32.65	+0.70	1	2209
09:37:47	32.70	32.80	32.70	+0.75	38	2208
09:37:47	32.75	32.80	32.75	+0.80	33	2170
09:37:47	32.75	32.80	32.75	+0.80	1	2137
09:36:29	32.75	32.80	32.80	+0.85	1	2136
09:36:21	32.75	32.80	32.80	+0.85	1	2135
09:36:18	32.75	32.80	32.80	+0.85	10	2134
09:36:13	32.75	32.80	32.75	+0.80	1	2124
09:36:07	32.75	32.80	32.80	+0.85	2	2123
09:35:35	32.75	32.80	32.80	+0.85	1	2121
09:35:18	32.75	32.80	32.75	+0.80	1	2120
09:35:09	32.75	32.80	32.80	+0.85	1	2119
09:35:04	32.75	32.80	32.75	+0.80	1	2118
09:35:00	32.75	32.80	32.75	+0.80	2	2117
09:35:00	32.75	32.80	32.75	+0.80	2	2115
09:34:41	32.75	32.80	32.80	+0.85	1	2113
09:34:15	32.75	32.80	32.75	+0.80	4	2112
09:34:11	32.75	32.80	32.75	+0.80	1	2108
09:34:04	32.70	32.75	32.75	+0.80	3	2107
09:34:02	32.70	32.75	32.75	+0.80	4	2104
09:33:56	32.70	32.75	32.75	+0.80	1	2100
09:33:50	32.70	32.75	32.75	+0.80	2	2099
09:33:40	32.70	32.75	32.75	+0.80	1	2097
09:33:39	32.70	32.75	32.75	+0.80	1	2096
09:33:37	32.70	32.75	32.75	+0.80	6	2095
09:33:31	32.70	32.75	32.75	+0.80	1	2089
09:33:22	32.70	32.75	32.70	+0.75	1	2088
09:33:10	32.70	32.75	32.70	+0.75	3	2087
09:33:09	32.70	32.75	32.75	+0.80	1	2084
09:33:06	32.70	32.75	32.75	+0.80	1	2083
09:33:02	32.70	32.75	32.75	+0.80	1	2082
09:32:58	32.70	32.75	32.75	+0.80	1	2081
09:32:55	32.70	32.75	32.70	+0.75	3	2080
09:32:55	32.70	32.75	32.75	+0.80	1	2077
09:32:50	32.70	32.75	32.75	+0.80	10	2076
09:32:46	32.70	32.75	32.70	+0.75	2	2066
09:32:39	32.70	32.75	32.70	+0.75	2	2064
09:32:11	32.70	32.80	32.70	+0.75	2	2062
09:32:10	32.70	32.80	32.70	+0.75	6	2060
09:32:09	32.75	32.80	32.75	+0.80	10	2054
09:32:09	32.75	32.80	32.75	+0.80	2	2044
09:32:09	32.75	32.80	32.75	+0.80	2	2042
09:32:09	32.75	32.80	32.75	+0.80	16	2040
09:31:57	32.75	32.80	32.80	+0.85	1	2024
09:31:43	32.75	32.80	32.80	+0.85	3	2023
09:31:38	32.75	32.80	32.80	+0.85	1	2020
09:31:33	32.75	32.80	32.80	+0.85	1	2019
09:31:28	32.75	32.80	32.75	+0.80	3	2018
09:31:12	32.75	32.80	32.80	+0.85	10	2015
09:30:52	32.75	32.80	32.80	+0.85	1	2005
09:30:46	32.75	32.80	32.75	+0.80	2	2004
09:30:39	32.75	32.80	32.75	+0.80	1	2002
09:30:39	32.75	32.80	32.75	+0.80	1	2001
09:30:33	32.75	32.80	32.80	+0.85	1	2000
09:30:25	32.75	32.80	32.75	+0.80	1	1999
09:30:23	32.75	32.80	32.75	+0.80	1	1998
09:30:10	32.75	32.80	32.75	+0.80	1	1997
09:30:10	32.80	32.85	32.80	+0.85	28	1996
09:30:04	32.80	32.85	32.85	+0.90	3	1968
09:29:58	32.80	32.85	32.85	+0.90	1	1965
09:29:51	32.80	32.85	32.85	+0.90	5	1964
09:29:41	32.80	32.85	32.85	+0.90	2	1959
09:29:40	32.80	32.85	32.85	+0.90	1	1957
09:29:27	32.80	32.85	32.85	+0.90	1	1956
09:29:25	32.80	32.85	32.80	+0.85	1	1955
09:29:21	32.80	32.85	32.85	+0.90	5	1954
09:29:08	32.80	32.85	32.85	+0.90	7	1949
09:29:06	32.75	32.85	32.85	+0.90	1	1942
09:28:45	32.75	32.85	32.85	+0.90	2	1941
09:28:41	32.75	32.90	32.75	+0.80	8	1939
09:28:41	32.80	32.90	32.80	+0.85	64	1931
09:28:41	32.85	32.90	32.85	+0.90	45	1867
09:28:41	32.90	32.95	32.90	+0.95	1	1822
09:28:38	32.85	32.90	32.90	+0.95	1	1821
09:28:27	32.90	32.95	32.90	+0.95	2	1820
09:28:05	32.90	32.95	32.90	+0.95	1	1818
09:28:04	32.85	32.90	32.90	+0.95	5	1817
09:28:01	32.85	32.90	32.90	+0.95	1	1812
09:28:01	32.85	32.90	32.90	+0.95	5	1811
09:27:57	32.85	32.90	32.90	+0.95	1	1806
09:27:55	32.85	32.90	32.90	+0.95	1	1805
09:27:54	32.85	32.90	32.90	+0.95	2	1804
09:27:47	32.85	32.90	32.90	+0.95	1	1802
09:27:29	32.85	32.90	32.90	+0.95	1	1801
09:27:29	32.85	32.95	32.85	+0.90	15	1800
09:27:24	32.85	32.90	32.90	+0.95	3	1785
09:27:22	32.85	32.90	32.90	+0.95	1	1782
09:27:00	32.90	32.95	32.90	+0.95	9	1781
09:27:00	32.90	32.95	32.95	+1.00	2	1772
09:26:59	32.90	32.95	32.90	+0.95	1	1770
09:26:57	32.90	32.95	32.95	+1.00	1	1769
09:26:51	32.90	32.95	32.95	+1.00	1	1768
09:26:40	32.85	32.95	32.95	+1.00	6	1767
09:26:39	32.90	32.95	32.90	+0.95	5	1761
09:26:38	32.85	32.95	32.85	+0.90	4	1756
09:26:38	32.90	32.95	32.90	+0.95	2	1752
09:26:38	32.90	33.00	32.90	+0.95	1	1750
09:26:32	32.90	33.00	32.90	+0.95	1	1749
09:26:18	32.90	33.00	32.90	+0.95	4	1748
09:26:18	32.90	32.95	32.95	+1.00	10	1744
09:26:07	32.90	32.95	32.90	+0.95	1	1734
09:26:02	32.85	32.95	32.95	+1.00	1	1733
09:25:56	32.90	33.00	32.90	+0.95	1	1732
09:25:54	32.85	32.90	32.90	+0.95	18	1731
09:25:54	32.85	32.90	32.90	+0.95	2	1713
09:25:54	32.85	32.90	33.00	+1.05	8	1711
09:25:54	32.85	32.90	32.95	+1.00	7	1703
09:25:54	32.85	32.90	32.90	+0.95	5	1696
09:25:43	32.85	32.90	32.85	+0.90	1	1691
09:25:40	32.85	32.90	32.90	+0.95	1	1690
09:25:35	32.85	32.90	32.90	+0.95	1	1689
09:25:33	32.85	32.90	32.90	+0.95	5	1688
09:25:30	32.85	32.90	32.85	+0.90	5	1683
09:25:30	32.85	32.90	32.90	+0.95	1	1678
09:25:24	32.85	32.90	32.90	+0.95	2	1677
09:25:17	32.85	32.95	32.85	+0.90	5	1675
09:25:16	32.85	32.90	32.90	+0.95	3	1670
09:25:16	32.90	32.95	32.90	+0.95	22	1667
09:25:16	32.90	32.95	32.90	+0.95	1	1645
09:25:16	32.90	32.95	32.90	+0.95	6	1644
09:25:16	32.90	33.00	32.90	+0.95	6	1638
09:25:14	32.90	33.00	32.90	+0.95	6	1632
09:25:13	32.95	33.00	32.95	+1.00	1	1626
09:25:12	32.95	33.00	32.95	+1.00	2	1625
09:24:57	32.90	32.95	32.95	+1.00	2	1623
09:24:56	32.90	32.95	32.95	+1.00	1	1621
09:24:56	32.90	32.95	32.95	+1.00	1	1620
09:24:55	32.90	32.95	32.95	+1.00	1	1619
09:24:53	32.90	32.95	32.95	+1.00	1	1618
09:24:52	32.90	32.95	32.95	+1.00	1	1617
09:24:52	32.90	32.95	32.95	+1.00	1	1616
09:24:51	32.90	32.95	32.95	+1.00	2	1615
09:24:48	32.90	32.95	32.95	+1.00	1	1613
09:24:47	32.90	32.95	32.95	+1.00	5	1612
09:24:46	32.90	32.95	32.95	+1.00	2	1607
09:24:46	32.90	32.95	32.95	+1.00	1	1605
09:24:42	32.90	32.95	32.95	+1.00	1	1604
09:24:40	32.90	32.95	32.95	+1.00	1	1603
09:24:39	32.90	32.95	32.95	+1.00	3	1602
09:24:36	32.90	32.95	32.95	+1.00	1	1599
09:24:36	32.90	32.95	32.95	+1.00	2	1598
09:24:35	32.90	32.95	32.90	+0.95	1	1596
09:24:31	32.90	32.95	32.95	+1.00	8	1595
09:24:29	32.90	32.95	32.90	+0.95	1	1587
09:24:18	32.90	32.95	32.90	+0.95	1	1586
09:24:18	32.90	32.95	32.90	+0.95	2	1585
09:24:18	32.85	32.90	32.90	+0.95	4	1583
09:24:17	32.85	32.90	32.90	+0.95	3	1579
09:24:16	32.85	32.90	32.90	+0.95	3	1576
09:24:11	32.85	32.90	32.90	+0.95	1	1573
09:24:11	32.85	32.90	32.85	+0.90	1	1572
09:24:11	32.85	32.90	32.90	+0.95	1	1571
09:24:10	32.85	32.90	32.90	+0.95	1	1570
09:24:10	32.85	32.90	32.90	+0.95	1	1569
09:24:08	32.85	32.90	32.90	+0.95	1	1568
09:24:07	32.85	32.90	32.85	+0.90	1	1567
09:24:07	32.85	32.90	32.90	+0.95	1	1566
09:24:02	32.85	32.90	32.90	+0.95	1	1565
09:24:00	32.85	32.90	32.90	+0.95	3	1564
09:23:58	32.80	32.90	32.90	+0.95	5	1561
09:23:57	32.85	32.95	32.85	+0.90	47	1556
09:23:57	32.90	32.95	32.90	+0.95	1	1509
09:23:53	32.90	32.95	32.90	+0.95	4	1508
09:23:53	32.85	32.90	32.90	+0.95	1	1504
09:23:52	32.85	32.90	32.90	+0.95	1	1503
09:23:51	32.85	32.90	32.90	+0.95	1	1502
09:23:51	32.85	32.90	32.90	+0.95	1	1501
09:23:50	32.85	32.90	32.90	+0.95	1	1500
09:23:49	32.85	32.90	32.90	+0.95	1	1499
09:23:47	32.85	32.90	32.90	+0.95	1	1498
09:23:47	32.85	32.90	32.90	+0.95	1	1497
09:23:46	32.85	32.90	32.85	+0.90	1	1496
09:23:45	32.85	32.90	32.90	+0.95	1	1495
09:23:43	32.90	32.95	32.90	+0.95	1	1494
09:23:43	32.85	32.90	32.90	+0.95	1	1493
09:23:43	32.90	32.95	32.90	+0.95	2	1492
09:23:42	32.85	32.95	32.95	+1.00	4	1490
09:23:42	32.90	32.95	32.90	+0.95	4	1486
09:23:42	32.85	32.90	32.90	+0.95	1	1482
09:23:38	32.90	32.95	32.90	+0.95	1	1481
09:23:38	32.85	32.95	32.95	+1.00	1	1480
09:23:38	32.90	32.95	32.90	+0.95	2	1479
09:23:37	32.90	32.95	32.95	+1.00	1	1477
09:23:35	32.90	32.95	32.90	+0.95	6	1476
09:23:33	32.90	32.95	32.95	+1.00	1	1470
09:23:32	32.85	32.95	32.95	+1.00	5	1469
09:23:32	32.90	32.95	32.90	+0.95	1	1464
09:23:32	32.85	32.95	32.95	+1.00	1	1463
09:23:31	32.90	32.95	32.90	+0.95	1	1462
09:23:31	32.90	32.95	32.95	+1.00	1	1461
09:23:28	32.90	32.95	32.90	+0.95	1	1460
09:23:28	32.90	32.95	32.95	+1.00	1	1459
09:23:26	32.85	32.95	32.85	+0.90	1	1458
09:23:26	32.80	32.95	32.95	+1.00	1	1457
09:23:26	32.80	32.90	32.95	+1.00	9	1456
09:23:26	32.80	32.90	32.90	+0.95	1	1447
09:23:25	32.80	32.90	32.90	+0.95	2	1446
09:23:24	32.90	32.95	32.90	+0.95	1	1444
09:23:24	32.85	32.95	32.85	+0.90	1	1443
09:23:23	32.80	32.95	32.95	+1.00	1	1442
09:23:21	32.85	32.95	32.85	+0.90	1	1441
09:23:21	32.80	32.95	32.95	+1.00	1	1440
09:23:21	32.80	32.95	32.95	+1.00	2	1439
09:23:18	32.90	32.95	32.90	+0.95	1	1437
09:23:18	32.80	32.90	32.95	+1.00	3	1436
09:23:18	32.80	32.90	32.90	+0.95	1	1433
09:23:17	32.80	32.90	32.90	+0.95	2	1432
09:23:15	32.90	32.95	32.90	+0.95	2	1430
09:23:15	32.90	32.95	32.90	+0.95	1	1428
09:23:14	32.85	32.95	32.85	+0.90	5	1427
09:23:14	32.85	32.90	32.90	+0.95	2	1422
09:23:14	32.90	32.95	32.90	+0.95	1	1420
09:23:14	32.75	32.90	32.95	+1.00	4	1419
09:23:14	32.75	32.90	32.90	+0.95	6	1415
09:23:14	32.75	32.90	32.90	+0.95	1	1409
09:23:13	32.75	32.90	32.90	+0.95	1	1408
09:23:13	32.80	32.95	32.80	+0.85	19	1407
09:23:13	32.90	32.95	32.90	+0.95	2	1388
09:23:13	32.85	32.95	32.85	+0.90	1	1386
09:23:13	32.85	32.95	32.85	+0.90	20	1385
09:23:13	32.90	32.95	32.90	+0.95	1	1365
09:23:12	32.85	32.90	32.90	+0.95	2	1364
09:23:10	32.85	32.90	32.95	+1.00	4	1362
09:23:10	32.85	32.90	32.90	+0.95	1	1358
09:23:10	32.85	32.90	32.90	+0.95	1	1357
09:23:10	32.90	32.95	32.90	+0.95	1	1356
09:23:10	32.90	32.95	32.90	+0.95	1	1355
09:23:10	32.85	32.90	32.95	+1.00	4	1354
09:23:10	32.85	32.90	32.90	+0.95	1	1350
09:23:09	32.90	32.95	32.90	+0.95	1	1349
09:23:08	32.90	32.95	32.90	+0.95	2	1348
09:23:07	32.85	32.95	32.95	+1.00	1	1346
09:23:07	32.85	32.90	32.95	+1.00	16	1345
09:23:07	32.85	32.90	32.90	+0.95	4	1329
09:23:06	32.90	32.95	32.90	+0.95	4	1325
09:23:06	32.85	32.90	32.90	+0.95	1	1321
09:23:06	32.85	32.90	32.90	+0.95	1	1320
09:23:05	32.90	32.95	32.90	+0.95	1	1319
09:23:05	32.85	32.95	33.00	+1.05	4	1318
09:23:05	32.85	32.95	32.95	+1.00	6	1314
09:23:05	32.85	32.95	32.95	+1.00	5	1308
09:23:04	32.85	32.95	32.95	+1.00	1	1303
09:23:04	32.90	32.95	32.90	+0.95	3	1302
09:23:04	32.90	32.95	32.90	+0.95	11	1299
09:23:04	32.95	33.00	32.95	+1.00	9	1288
09:23:04	32.90	32.95	32.95	+1.00	1	1279
09:23:04	32.90	33.00	32.90	+0.95	3	1278
09:23:04	32.90	33.00	32.90	+0.95	2	1275
09:23:04	32.90	33.00	33.00	+1.05	1	1273
09:23:03	32.95	33.00	32.95	+1.00	1	1272
09:23:03	32.95	33.00	32.95	+1.00	5	1271
09:23:02	32.95	33.00	32.95	+1.00	2	1266
09:23:02	32.90	32.95	32.95	+1.00	1	1264
09:23:02	32.95	33.00	32.95	+1.00	1	1263
09:23:02	32.95	33.00	32.95	+1.00	2	1262
09:23:00	32.95	33.00	32.95	+1.00	3	1260
09:23:00	32.95	33.00	33.00	+1.05	1	1257
09:23:00	32.90	32.95	33.00	+1.05	7	1256
09:23:00	32.90	32.95	32.95	+1.00	3	1249
09:23:00	32.90	32.95	32.95	+1.00	1	1246
09:22:59	32.90	32.95	32.95	+1.00	1	1245
09:22:58	32.90	32.95	32.95	+1.00	1	1244
09:22:58	32.90	32.95	33.00	+1.05	4	1243
09:22:58	32.90	32.95	32.95	+1.00	4	1239
09:22:58	32.90	32.95	32.95	+1.00	1	1235
09:22:58	32.90	32.95	32.95	+1.00	1	1234
09:22:58	32.90	32.95	32.90	+0.95	1	1233
09:22:58	32.85	32.95	32.95	+1.00	1	1232
09:22:57	32.90	32.95	32.90	+0.95	4	1231
09:22:57	32.90	32.95	32.95	+1.00	1	1227
09:22:56	32.90	32.95	32.90	+0.95	1	1226
09:22:56	32.90	32.95	32.90	+0.95	2	1225
09:22:55	32.90	32.95	32.95	+1.00	1	1223
09:22:55	32.90	32.95	32.95	+1.00	10	1222
09:22:55	32.90	32.95	32.90	+0.95	1	1212
09:22:55	32.90	32.95	32.95	+1.00	1	1211
09:22:54	32.90	32.95	32.90	+0.95	3	1210
09:22:54	32.90	32.95	32.95	+1.00	1	1207
09:22:54	32.90	32.95	32.90	+0.95	1	1206
09:22:54	32.85	32.95	32.95	+1.00	1	1205
09:22:54	32.90	32.95	32.90	+0.95	2	1204
09:22:53	32.90	32.95	32.90	+0.95	6	1202
09:22:52	32.90	32.95	32.95	+1.00	1	1196
09:22:51	32.90	32.95	32.90	+0.95	2	1195
09:22:51	32.90	32.95	32.90	+0.95	2	1193
09:22:51	32.90	32.95	32.95	+1.00	2	1191
09:22:51	32.90	33.00	33.00	+1.05	1	1189
09:22:50	32.90	33.00	33.00	+1.05	1	1188
09:22:50	32.90	33.00	33.00	+1.05	1	1187
09:22:50	32.85	33.00	33.00	+1.05	1	1186
09:22:50	32.90	33.00	32.90	+0.95	2	1185
09:22:50	32.90	32.95	32.95	+1.00	1	1183
09:22:49	32.95	33.00	32.95	+1.00	1	1182
09:22:49	32.95	33.00	33.00	+1.05	5	1181
09:22:48	32.85	32.95	32.95	+1.00	1	1176
09:22:48	32.85	32.95	32.95	+1.00	1	1175
09:22:48	32.85	32.95	32.95	+1.00	10	1174
09:22:48	32.85	32.95	32.95	+1.00	20	1164
09:22:47	32.85	32.90	32.90	+0.95	1	1144
09:22:47	32.85	32.90	32.90	+0.95	1	1143
09:22:47	32.85	32.90	32.90	+0.95	1	1142
09:22:47	32.85	32.95	32.95	+1.00	3	1141
09:22:47	32.85	32.90	32.95	+1.00	3	1138
09:22:47	32.85	32.90	32.90	+0.95	2	1135
09:22:47	32.85	32.90	32.95	+1.00	9	1133
09:22:47	32.85	32.90	32.90	+0.95	1	1124
09:22:47	32.90	32.95	32.90	+0.95	10	1123
09:22:47	32.90	32.95	32.95	+1.00	1	1113
09:22:47	32.90	32.95	32.95	+1.00	3	1112
09:22:45	32.90	32.95	32.90	+0.95	3	1109
09:22:45	32.90	32.95	32.95	+1.00	1	1106
09:22:45	32.85	32.95	32.95	+1.00	1	1105
09:22:45	32.85	33.00	32.85	+0.90	2	1104
09:22:45	32.95	33.00	32.95	+1.00	8	1102
09:22:45	32.95	33.00	32.95	+1.00	4	1094
09:22:45	32.95	33.00	32.95	+1.00	1	1090
09:22:45	32.95	33.00	32.95	+1.00	2	1089
09:22:45	32.95	33.00	32.95	+1.00	6	1087
09:22:45	32.95	33.00	32.95	+1.00	1	1081
09:22:44	32.95	33.00	32.95	+1.00	1	1080
09:22:44	32.85	32.95	33.00	+1.05	4	1079
09:22:44	32.85	32.95	32.95	+1.00	1	1075
09:22:44	32.85	32.95	33.00	+1.05	9	1074
09:22:44	32.85	32.95	32.95	+1.00	1	1065
09:22:44	32.85	32.95	32.95	+1.00	1	1064
09:22:44	32.85	33.00	33.00	+1.05	2	1063
09:22:44	32.85	32.95	32.95	+1.00	1	1061
09:22:43	32.90	33.00	32.90	+0.95	21	1060
09:22:43	32.90	33.00	32.90	+0.95	7	1039
09:22:43	32.90	33.00	32.90	+0.95	2	1032
09:22:43	32.95	33.00	32.95	+1.00	25	1030
09:22:43	32.95	33.00	33.00	+1.05	1	1005
09:22:42	32.95	33.00	32.95	+1.00	1	1004
09:22:42	32.95	33.00	33.00	+1.05	2	1003
09:22:42	32.95	33.00	33.00	+1.05	1	1001
09:22:42	32.95	33.00	33.00	+1.05	2	1000
09:22:41	32.95	33.00	33.00	+1.05	1	998
09:22:41	32.95	33.00	32.95	+1.00	3	997
09:22:40	32.95	33.00	33.00	+1.05	3	994
09:22:40	32.95	33.00	33.00	+1.05	1	991
09:22:40	32.95	33.00	33.00	+1.05	3	990
09:22:40	32.95	33.00	33.00	+1.05	1	987
09:22:39	32.95	33.00	33.00	+1.05	1	986
09:22:39	32.95	33.00	32.95	+1.00	2	985
09:22:38	32.95	33.05	33.05	+1.10	1	983
09:22:38	32.95	33.00	33.00	+1.05	2	982
09:22:38	32.95	33.00	33.00	+1.05	2	980
09:22:38	32.95	33.00	33.00	+1.05	1	978
09:22:38	32.95	33.00	33.00	+1.05	1	977
09:22:38	32.95	33.00	33.00	+1.05	7	976
09:22:38	32.95	33.00	32.95	+1.00	1	969
09:22:38	32.95	33.00	33.00	+1.05	1	968
09:22:37	32.95	33.00	33.00	+1.05	1	967
09:22:37	32.95	33.00	33.00	+1.05	2	966
09:22:36	32.95	33.00	32.95	+1.00	2	964
09:22:36	32.95	33.00	32.95	+1.00	1	962
09:22:36	32.95	33.00	33.00	+1.05	2	961
09:22:35	32.95	33.00	33.00	+1.05	1	959
09:22:34	32.95	33.00	32.95	+1.00	2	958
09:22:34	32.95	33.00	33.00	+1.05	1	956
09:22:33	32.95	33.00	32.95	+1.00	2	955
09:22:32	32.95	33.00	32.95	+1.00	2	953
09:22:32	32.95	33.00	33.00	+1.05	1	951
09:22:32	32.95	33.00	33.00	+1.05	1	950
09:22:32	32.95	33.00	33.00	+1.05	1	949
09:22:32	32.90	33.00	32.90	+0.95	3	948
09:22:31	32.95	33.00	32.95	+1.00	1	945
09:22:31	32.95	33.00	32.95	+1.00	1	944
09:22:30	32.95	33.00	32.95	+1.00	2	943
09:22:30	32.90	32.95	32.95	+1.00	1	941
09:22:30	32.90	32.95	32.95	+1.00	1	940
09:22:30	32.90	32.95	32.95	+1.00	1	939
09:22:29	32.90	32.95	32.95	+1.00	1	938
09:22:29	32.90	32.95	32.95	+1.00	1	937
09:22:28	32.90	32.95	32.95	+1.00	3	936
09:22:28	32.90	32.95	32.95	+1.00	1	933
09:22:28	32.90	32.95	32.95	+1.00	1	932
09:22:28	32.90	32.95	32.90	+0.95	2	931
09:22:27	32.90	32.95	32.95	+1.00	1	929
09:22:27	32.90	32.95	32.95	+1.00	1	928
09:22:26	32.85	32.90	32.90	+0.95	2	927
09:22:26	32.85	32.95	32.95	+1.00	1	925
09:22:26	32.85	32.95	32.95	+1.00	1	924
09:22:25	32.80	32.95	32.95	+1.00	2	923
09:22:25	32.80	32.90	32.90	+0.95	1	921
09:22:25	32.80	32.90	32.90	+0.95	3	920
09:22:24	32.80	32.90	32.90	+0.95	1	917
09:22:24	32.85	32.95	32.85	+0.90	4	916
09:22:24	32.90	32.95	32.90	+0.95	1	912
09:22:23	32.90	32.95	32.90	+0.95	7	911
09:22:23	32.85	32.90	32.90	+0.95	3	904
09:22:23	32.85	32.90	32.90	+0.95	1	901
09:22:22	32.80	32.90	32.90	+0.95	1	900
09:22:22	32.90	32.95	32.90	+0.95	2	899
09:22:22	32.85	32.95	32.80	+0.85	1	897
09:22:22	32.85	32.95	32.85	+0.90	1	896
09:22:22	32.80	32.95	32.95	+1.00	1	895
09:22:22	32.80	32.95	32.95	+1.00	1	894
09:22:21	32.80	32.95	32.95	+1.00	2	893
09:22:21	32.90	32.95	32.90	+0.95	1	891
09:22:21	32.80	32.90	32.90	+0.95	1	890
09:22:21	32.90	32.95	32.90	+0.95	1	889
09:22:21	32.90	32.95	32.90	+0.95	2	888
09:22:20	32.80	32.95	32.80	+0.85	7	886
09:22:20	32.80	32.90	32.90	+0.95	2	879
09:22:20	32.80	32.95	32.95	+1.00	1	877
09:22:20	32.85	32.95	32.85	+0.90	4	876
09:22:20	32.90	32.95	32.90	+0.95	1	872
09:22:20	32.90	32.95	32.90	+0.95	3	871
09:22:19	32.80	32.90	32.90	+0.95	1	868
09:22:18	32.75	32.90	32.90	+0.95	1	867
09:22:18	32.90	32.95	32.90	+0.95	1	866
09:22:18	32.80	32.95	32.80	+0.85	2	865
09:22:18	32.80	32.90	32.90	+0.95	1	863
09:22:17	32.80	32.90	32.90	+0.95	2	862
09:22:17	32.80	32.90	32.90	+0.95	1	860
09:22:16	32.75	32.90	32.90	+0.95	1	859
09:22:16	32.90	32.95	32.90	+0.95	1	858
09:22:15	32.85	32.95	32.85	+0.90	1	857
09:22:15	32.85	32.95	32.95	+1.00	1	856
09:22:15	32.85	32.90	32.95	+1.00	1	855
09:22:15	32.85	32.90	32.90	+0.95	1	854
09:22:15	32.75	32.90	32.90	+0.95	2	853
09:22:14	32.75	32.90	32.90	+0.95	1	851
09:22:14	32.80	32.90	32.80	+0.85	9	850
09:22:14	32.80	32.95	32.95	+1.00	2	841
09:22:14	32.85	33.00	32.85	+0.90	8	839
09:22:13	32.85	33.00	33.00	+1.05	1	831
09:22:13	32.85	33.00	33.00	+1.05	1	830
09:22:13	32.95	33.00	32.95	+1.00	1	829
09:22:13	32.85	33.00	33.00	+1.05	2	828
09:22:13	32.85	33.00	33.00	+1.05	2	826
09:22:13	32.85	33.00	33.00	+1.05	2	824
09:22:12	32.85	33.00	33.00	+1.05	3	822
09:22:12	32.85	33.00	33.00	+1.05	1	819
09:22:12	32.85	33.00	33.00	+1.05	1	818
09:22:12	32.85	32.95	32.95	+1.00	3	817
09:22:11	32.85	32.95	32.95	+1.00	1	814
09:22:11	32.85	32.95	32.95	+1.00	1	813
09:22:11	32.85	32.95	32.95	+1.00	1	812
09:22:11	32.80	33.00	33.00	+1.05	1	811
09:22:11	32.85	33.00	33.00	+1.05	1	810
09:22:11	32.90	33.00	32.85	+0.90	5	809
09:22:11	32.90	33.00	32.90	+0.95	1	804
09:22:11	32.85	33.00	33.00	+1.05	3	803
09:22:10	32.85	33.00	33.00	+1.05	1	800
09:22:10	32.85	33.00	33.00	+1.05	1	799
09:22:10	32.85	33.00	33.00	+1.05	1	798
09:22:10	32.95	33.00	32.95	+1.00	1	797
09:22:10	32.80	32.95	32.95	+1.00	3	796
09:22:10	32.80	32.95	32.95	+1.00	1	793
09:22:09	32.80	33.00	32.80	+0.85	1	792
09:22:09	32.85	33.00	32.85	+0.90	5	791
09:22:09	32.95	33.00	32.95	+1.00	1	786
09:22:09	32.85	33.00	33.00	+1.05	3	785
09:22:09	32.85	33.00	33.00	+1.05	3	782
09:22:09	32.85	33.00	33.00	+1.05	1	779
09:22:08	32.90	33.00	32.90	+0.95	1	778
09:22:08	32.95	33.00	32.95	+1.00	4	777
09:22:08	32.95	33.00	33.00	+1.05	1	773
09:22:08	32.95	33.00	33.00	+1.05	1	772
09:22:08	32.95	33.00	33.00	+1.05	1	771
09:22:06	32.95	33.00	33.00	+1.05	1	770
09:22:06	32.95	33.00	33.00	+1.05	1	769
09:22:06	32.90	33.05	33.10	+1.15	6	768
09:22:06	32.90	33.05	33.05	+1.10	4	762
09:22:06	32.95	33.05	32.95	+1.00	3	758
09:22:06	32.95	33.05	32.95	+1.00	1	755
09:22:05	32.90	33.00	33.00	+1.05	4	754
09:22:05	32.85	33.00	33.00	+1.05	30	750
09:22:05	32.95	33.00	32.95	+1.00	1	720
09:22:05	32.90	33.00	32.90	+0.95	1	719
09:22:04	32.80	32.95	32.95	+1.00	2	718
09:22:04	32.75	32.90	32.95	+1.00	1	716
09:22:04	32.75	32.90	32.90	+0.95	1	715
09:22:04	32.90	32.95	32.90	+0.95	1	714
09:22:04	32.75	32.90	32.95	+1.00	1	713
09:22:04	32.75	32.90	32.90	+0.95	4	712
09:22:04	32.80	32.95	32.80	+0.85	1	708
09:22:03	32.80	32.95	32.80	+0.85	1	707
09:22:03	32.75	32.95	32.95	+1.00	1	706
09:22:03	32.75	32.90	32.95	+1.00	4	705
09:22:03	32.75	32.90	32.90	+0.95	6	701
09:22:03	32.75	32.90	32.90	+0.95	1	695
09:22:03	32.75	32.90	32.75	+0.80	1	694
09:22:02	32.85	33.00	32.85	+0.90	2	693
09:22:02	32.90	33.00	32.90	+0.95	4	691
09:22:01	32.85	32.90	32.90	+0.95	2	687
09:22:01	32.85	32.90	32.90	+0.95	1	685
09:22:01	32.90	33.05	32.90	+0.95	2	684
09:22:01	32.90	33.05	32.90	+0.95	2	682
09:22:00	32.95	33.05	32.90	+0.95	2	680
09:22:00	32.95	33.05	32.95	+1.00	1	678
09:22:00	32.90	32.95	32.95	+1.00	1	677
09:22:00	32.95	33.05	32.95	+1.00	2	676
09:21:59	32.90	33.10	32.90	+0.95	3	674
09:21:59	32.85	32.95	32.95	+1.00	1	671
09:21:59	32.95	33.10	32.95	+1.00	2	670
09:21:59	32.95	33.10	32.95	+1.00	1	668
09:21:59	32.95	33.05	33.10	+1.15	5	667
09:21:59	32.95	33.05	33.05	+1.10	5	662
09:21:59	32.95	33.05	32.95	+1.00	1	657
09:21:59	32.95	33.00	33.05	+1.10	2	656
09:21:59	32.95	33.00	33.00	+1.05	3	654
09:21:58	32.95	33.05	32.95	+1.00	1	651
09:21:58	32.95	33.05	33.05	+1.10	1	650
09:21:58	32.90	33.05	32.85	+0.90	1	649
09:21:58	32.90	33.05	32.90	+0.95	1	648
09:21:58	33.05	33.10	33.05	+1.10	1	647
09:21:58	33.05	33.10	33.05	+1.10	2	646
09:21:58	32.85	32.95	33.05	+1.10	1	644
09:21:58	32.85	32.95	32.95	+1.00	6	643
09:21:57	32.75	32.85	32.85	+0.90	3	637
09:21:57	32.90	32.95	32.90	+0.95	1	634
09:21:57	32.90	32.95	32.90	+0.95	1	633
09:21:57	32.80	32.95	32.80	+0.85	4	632
09:21:56	32.85	33.10	32.85	+0.90	4	628
09:21:56	32.85	33.10	32.85	+0.90	1	624
09:21:56	32.80	32.95	33.05	+1.10	9	623
09:21:56	32.80	32.95	33.00	+1.05	35	614
09:21:56	32.80	32.95	32.95	+1.00	6	579
09:21:56	32.80	32.95	32.95	+1.00	6	573
09:21:56	32.80	32.95	32.95	+1.00	4	567
09:21:55	32.75	32.95	32.95	+1.00	1	563
09:21:55	32.80	32.95	32.80	+0.85	3	562
09:21:55	32.80	32.90	32.95	+1.00	8	559
09:21:55	32.80	32.90	32.90	+0.95	4	551
09:21:55	32.75	32.90	32.90	+0.95	6	547
09:21:42	32.70	32.90	32.90	+0.95	1	541
09:21:22	32.65	32.85	32.90	+0.95	15	540
09:21:22	32.65	32.85	32.85	+0.90	15	525
09:21:15	32.60	32.70	32.80	+0.85	19	510
09:21:15	32.60	32.70	32.75	+0.80	15	491
09:21:15	32.60	32.70	32.70	+0.75	6	476
09:21:11	32.50	32.65	32.70	+0.75	18	470
09:21:11	32.50	32.65	32.65	+0.70	12	452
09:20:47	32.50	32.65	32.65	+0.70	10	440
09:20:41	32.55	32.65	32.55	+0.60	1	430
09:20:32	32.65	32.70	32.65	+0.70	7	429
09:20:27	32.45	32.65	32.65	+0.70	10	422
09:20:24	32.45	32.60	32.65	+0.70	9	412
09:20:24	32.45	32.60	32.60	+0.65	11	403
09:20:17	32.45	32.60	32.60	+0.65	2	392
09:20:17	32.55	32.60	32.55	+0.60	1	390
09:20:17	32.50	32.55	32.55	+0.60	1	389
09:20:17	32.40	32.50	32.60	+0.65	17	388
09:20:17	32.40	32.50	32.55	+0.60	3	371
09:20:17	32.40	32.50	32.50	+0.55	10	368
09:19:09	32.40	32.50	32.40	+0.45	1	358
09:18:07	32.40	32.50	32.40	+0.45	1	357
09:18:01	32.35	32.40	32.40	+0.45	1	356
09:17:29	32.40	32.50	32.40	+0.45	4	355
09:16:56	32.45	32.55	32.45	+0.50	2	351
09:16:56	32.50	32.60	32.50	+0.55	11	349
09:16:51	32.50	32.60	32.50	+0.55	1	338
09:16:37	32.50	32.60	32.50	+0.55	1	337
09:16:07	32.50	32.55	32.55	+0.60	3	336
09:16:07	32.50	32.55	32.55	+0.60	1	333
09:16:03	32.50	32.55	32.55	+0.60	1	332
09:14:53	32.55	32.60	32.55	+0.60	1	331
09:14:25	32.50	32.55	32.55	+0.60	1	330
09:14:08	32.55	32.60	32.55	+0.60	1	329
09:13:53	32.50	32.55	32.55	+0.60	3	328
09:13:45	32.50	32.60	32.60	+0.65	1	325
09:13:45	32.50	32.60	32.60	+0.65	1	324
09:13:35	32.50	32.65	32.65	+0.70	1	323
09:13:35	32.60	32.65	32.60	+0.65	1	322
09:13:35	32.60	32.65	32.60	+0.65	12	321
09:13:17	32.60	32.65	32.60	+0.65	1	309
09:12:35	32.60	32.65	32.60	+0.65	1	308
09:12:35	32.60	32.65	32.60	+0.65	10	307
09:11:58	32.60	32.65	32.65	+0.70	1	297
09:11:52	32.60	32.65	32.60	+0.65	1	296
09:11:38	32.60	32.65	32.65	+0.70	1	295
09:11:38	32.60	32.65	32.60	+0.65	2	294
09:11:29	32.60	32.65	32.65	+0.70	2	292
09:11:29	32.60	32.65	32.65	+0.70	2	290
09:11:11	32.55	32.60	32.60	+0.65	1	288
09:11:09	32.60	32.65	32.60	+0.65	5	287
09:10:59	32.60	32.65	32.60	+0.65	1	282
09:10:55	32.60	32.65	32.60	+0.65	1	281
09:10:50	32.60	32.65	32.60	+0.65	1	280
09:10:42	32.55	32.60	32.60	+0.65	2	279
09:10:31	32.60	32.65	32.60	+0.65	4	277
09:10:22	32.55	32.60	32.60	+0.65	1	273
09:10:21	32.60	32.65	32.60	+0.65	4	272
09:10:16	32.60	32.65	32.65	+0.70	2	268
09:09:56	32.60	32.65	32.60	+0.65	2	266
09:09:43	32.60	32.65	32.60	+0.65	1	264
09:09:41	32.60	32.65	32.60	+0.65	2	263
09:09:39	32.55	32.60	32.60	+0.65	3	261
09:09:37	32.60	32.65	32.60	+0.65	3	258
09:09:37	32.60	32.65	32.60	+0.65	1	255
09:09:16	32.60	32.65	32.60	+0.65	1	254
09:09:15	32.60	32.65	32.60	+0.65	1	253
09:09:12	32.60	32.65	32.65	+0.70	1	252
09:08:10	32.50	32.60	32.60	+0.65	1	251
09:08:02	32.50	32.60	32.60	+0.65	1	250
09:07:51	32.60	32.65	32.60	+0.65	1	249
09:07:48	32.60	32.65	32.65	+0.70	1	248
09:07:42	32.55	32.60	32.60	+0.65	7	247
09:07:42	32.50	32.60	32.60	+0.65	1	240
09:07:42	32.50	32.60	32.60	+0.65	3	239
09:07:42	32.45	32.55	32.60	+0.65	53	236
09:07:42	32.45	32.55	32.55	+0.60	17	183
09:07:35	32.45	32.50	32.50	+0.55	3	166
09:07:25	32.35	32.45	32.45	+0.50	9	163
09:07:12	32.40	32.45	32.40	+0.45	1	154
09:07:03	32.40	32.45	32.45	+0.50	1	153
09:07:03	32.40	32.45	32.45	+0.50	4	152
09:07:03	32.50	32.55	32.45	+0.50	10	148
09:07:03	32.50	32.55	32.50	+0.55	1	138
09:07:03	32.50	32.55	32.50	+0.55	5	137
09:06:59	32.50	32.55	32.50	+0.55	6	132
09:06:33	32.50	32.55	32.50	+0.55	1	126
09:06:32	32.50	32.55	32.50	+0.55	1	125
09:06:30	32.50	32.55	32.50	+0.55	1	124
09:06:26	32.50	32.55	32.50	+0.55	1	123
09:06:24	32.50	32.55	32.50	+0.55	3	122
09:06:23	32.50	32.55	32.50	+0.55	3	119
09:06:11	32.50	32.55	32.50	+0.55	1	116
09:06:11	32.50	32.55	32.55	+0.60	1	115
09:06:05	32.50	32.55	32.55	+0.60	1	114
09:05:39	32.55	32.60	32.55	+0.60	4	113
09:05:17	32.50	32.55	32.55	+0.60	1	109
09:05:12	32.50	32.55	32.55	+0.60	1	108
09:05:04	32.50	32.55	32.55	+0.60	4	107
09:05:04	32.50	32.55	32.55	+0.60	3	103
09:04:43	32.50	32.55	32.55	+0.60	1	100
09:04:14	32.50	32.55	32.50	+0.55	6	99
09:04:12	32.50	32.55	32.55	+0.60	1	93
09:04:12	32.50	32.55	32.55	+0.60	1	92
09:04:10	32.50	32.55	32.55	+0.60	10	91
09:03:36	32.50	32.55	32.50	+0.55	1	81
09:03:33	32.50	32.55	32.50	+0.55	1	80
09:03:23	32.45	32.50	32.50	+0.55	1	79
09:02:40	32.45	32.50	32.50	+0.55	8	78
09:02:11	32.40	32.45	32.45	+0.50	8	70
09:02:00	32.40	32.45	32.40	+0.45	5	62
09:01:56	32.35	32.40	32.40	+0.45	13	57
09:01:47	32.35	32.40	32.35	+0.40	6	44
09:01:41	32.35	32.40	32.35	+0.40	3	38
09:01:37	32.35	32.40	32.35	+0.40	1	35
09:01:34	32.35	32.40	32.35	+0.40	2	34
09:01:31	32.35	32.40	32.35	+0.40	1	32
09:01:28	32.35	32.40	32.35	+0.40	1	31
09:01:22	32.30	32.35	32.35	+0.40	2	30
09:01:19	32.30	32.35	32.35	+0.40	1	28
09:01:08	32.25	32.30	32.30	+0.35	3	27
09:00:48	32.20	32.30	32.20	+0.25	3	24
09:00:35	32.20	32.30	32.30	+0.35	1	21
09:00:19	32.20	32.30	32.30	+0.35	1	20
09:00:15	32.20	32.35	32.35	+0.40	2	19
09:00:13	32.30	32.35	32.30	+0.35	1	17
09:00:13	32.30	32.35	32.30	+0.35	1	16
09:00:08	32.30	32.35	32.30	+0.35	2	15
09:00:08	--	--	32.35	+0.40	13	13

　

其他人也逛...

PChome 購物儲值5, 000元

PChome 購物儲值30, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

統一超商10000元虛擬商品卡

DJI AVATA 2 暢飛套裝(三電池版)

PChome 購物儲值3, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

AirPods 3 with Lightning Charging Case

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值50, 000元

大潤發5000元即享券(餘額型)

MyCard 3000點虛擬點數卡

MyCard 10000點虛擬點數卡

新光金研究併台新金可行性獨董...

聯電ADR26日上漲0.03美元漲幅0....

我的自選股

即時重大訊息

‧【歐股盤後】利多激勵收高☆
‧搶美國1.2兆美元基建大餅大同...
‧京元電全數出脫蘇州子公司股權 ...

加密貨幣

比特幣BTC	62959.12	-1,522.59	-2.36%
以太幣ETH	3118.00	-38.51	-1.22%
瑞波幣XRP	0.517160	-0.01	-1.59%
比特幣現金BCH	474.52	-4.20	-0.88%
萊特幣LTC	87.01	3.21	3.83%
卡達幣ADA	0.459302	-0.01	-2.49%
波場幣TRX	0.119340	0.00	1.80%
恆星幣XLM	0.113177	0.00	-0.50%

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。