最新DDR5現貨價小跌市調：明年第1季合約價仍看漲熱門晶華、雲品尾牙圍爐接單暢旺住房率續攀高

更新報價

錸　寶 (8104) 光電業上市錸德集團

32.25 ▲+1.45 +4.71% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.45	3,782	32.20	33	32.30	3	31.00	33.00	30.80	30.80

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	32.20	32.30	32.25	+1.45	7	3782
13:30:00	32.20	32.30	32.25	+1.45	132	3775
13:24:57	32.30	32.40	32.30	+1.50	1	3643
13:24:47	32.30	32.40	32.30	+1.50	1	3642
13:24:43	32.35	32.40	32.35	+1.55	1	3641
13:24:43	32.30	32.35	32.35	+1.55	1	3640
13:24:29	32.25	32.40	32.25	+1.45	2	3639
13:24:26	32.25	32.30	32.30	+1.50	6	3637
13:24:20	32.25	32.30	32.30	+1.50	3	3631
13:23:57	32.25	32.30	32.25	+1.45	1	3628
13:23:47	32.25	32.30	32.25	+1.45	1	3627
13:23:29	32.25	32.30	32.30	+1.50	2	3626
13:23:19	32.25	32.30	32.25	+1.45	1	3624
13:23:07	32.25	32.30	32.30	+1.50	1	3623
13:22:31	32.30	32.35	32.30	+1.50	1	3622
13:22:19	32.30	32.35	32.30	+1.50	2	3621
13:21:53	32.25	32.30	32.30	+1.50	2	3619
13:21:35	32.25	32.30	32.30	+1.50	2	3617
13:21:27	32.25	32.30	32.30	+1.50	2	3615
13:21:10	32.25	32.30	32.30	+1.50	1	3613
13:21:08	32.25	32.30	32.25	+1.45	1	3612
13:21:07	32.25	32.30	32.30	+1.50	1	3611
13:21:05	32.25	32.30	32.30	+1.50	2	3610
13:21:04	32.30	32.35	32.30	+1.50	2	3608
13:20:43	32.25	32.30	32.30	+1.50	1	3606
13:20:28	32.25	32.30	32.25	+1.45	1	3605
13:20:03	32.25	32.30	32.25	+1.45	1	3604
13:19:57	32.30	32.35	32.30	+1.50	1	3603
13:18:59	32.25	32.40	32.25	+1.45	2	3602
13:18:56	32.30	32.40	32.30	+1.50	1	3600
13:18:21	32.30	32.40	32.30	+1.50	1	3599
13:17:59	32.35	32.40	32.35	+1.55	2	3598
13:17:39	32.30	32.35	32.35	+1.55	1	3596
13:16:05	32.25	32.30	32.40	+1.60	1	3595
13:16:05	32.25	32.30	32.35	+1.55	8	3594
13:16:05	32.25	32.30	32.30	+1.50	1	3586
13:16:04	32.25	32.30	32.25	+1.45	4	3585
13:15:56	32.30	32.35	32.30	+1.50	1	3581
13:15:35	32.25	32.35	32.25	+1.45	1	3580
13:15:34	32.25	32.35	32.25	+1.45	1	3579
13:15:33	32.30	32.35	32.30	+1.50	5	3578
13:14:54	32.30	32.35	32.30	+1.50	4	3573
13:14:53	32.30	32.35	32.30	+1.50	1	3569
13:14:50	32.30	32.35	32.30	+1.50	1	3568
13:14:50	32.30	32.35	32.30	+1.50	1	3567
13:14:49	32.30	32.35	32.30	+1.50	1	3566
13:14:49	32.30	32.35	32.30	+1.50	4	3565
13:14:32	32.30	32.40	32.30	+1.50	3	3561
13:14:08	32.30	32.35	32.30	+1.50	1	3558
13:14:08	32.30	32.35	32.30	+1.50	1	3557
13:14:07	32.30	32.35	32.30	+1.50	2	3556
13:14:03	32.30	32.35	32.30	+1.50	2	3554
13:13:48	32.30	32.40	32.30	+1.50	1	3552
13:13:41	32.35	32.40	32.30	+1.50	4	3551
13:13:41	32.35	32.40	32.35	+1.55	1	3547
13:13:26	32.30	32.35	32.35	+1.55	5	3546
13:12:56	32.30	32.35	32.30	+1.50	1	3541
13:12:14	32.30	32.35	32.30	+1.50	1	3540
13:12:14	32.30	32.35	32.35	+1.55	1	3539
13:12:13	32.35	32.40	32.35	+1.55	10	3538
13:11:24	32.35	32.40	32.40	+1.60	2	3528
13:11:02	32.35	32.45	32.35	+1.55	1	3526
13:11:02	32.40	32.45	32.40	+1.60	1	3525
13:10:06	32.35	32.40	32.35	+1.55	1	3524
13:10:02	32.40	32.45	32.40	+1.60	4	3523
13:10:02	32.40	32.50	32.40	+1.60	3	3519
13:09:49	32.40	32.50	32.40	+1.60	1	3516
13:09:48	32.40	32.45	32.40	+1.60	1	3515
13:09:47	32.40	32.45	32.45	+1.65	3	3514
13:08:37	32.40	32.50	32.40	+1.60	1	3511
13:08:36	32.45	32.50	32.45	+1.65	6	3510
13:06:47	32.40	32.45	32.45	+1.65	1	3504
13:06:22	32.40	32.45	32.45	+1.65	2	3503
13:06:13	32.40	32.45	32.45	+1.65	1	3501
13:04:55	32.40	32.45	32.40	+1.60	1	3500
13:04:37	32.40	32.45	32.45	+1.65	1	3499
13:04:21	32.35	32.45	32.35	+1.55	2	3498
13:04:04	32.35	32.40	32.35	+1.55	1	3496
13:04:03	32.35	32.40	32.40	+1.60	3	3495
13:02:58	32.35	32.45	32.35	+1.55	1	3492
13:02:57	32.40	32.45	32.40	+1.60	9	3491
13:02:57	32.40	32.45	32.40	+1.60	1	3482
13:00:53	32.40	32.45	32.40	+1.60	4	3481
13:00:41	32.40	32.45	32.40	+1.60	1	3477
13:00:18	32.35	32.45	32.35	+1.55	1	3476
13:00:17	32.35	32.40	32.40	+1.60	1	3475
13:00:13	32.35	32.40	32.40	+1.60	3	3474
13:00:08	32.35	32.40	32.40	+1.60	1	3471
13:00:02	32.35	32.40	32.40	+1.60	1	3470
12:59:23	32.35	32.40	32.40	+1.60	2	3469
12:59:12	32.30	32.35	32.35	+1.55	2	3467
12:58:53	32.35	32.40	32.35	+1.55	1	3465
12:58:48	32.30	32.35	32.35	+1.55	1	3464
12:58:33	32.30	32.35	32.35	+1.55	1	3463
12:58:19	32.30	32.40	32.30	+1.50	3	3462
12:57:57	32.30	32.40	32.30	+1.50	1	3459
12:57:05	32.30	32.40	32.30	+1.50	1	3458
12:56:22	32.30	32.40	32.30	+1.50	1	3457
12:55:24	32.25	32.30	32.30	+1.50	1	3456
12:55:22	32.25	32.30	32.30	+1.50	2	3455
12:55:20	32.25	32.30	32.25	+1.45	1	3453
12:55:15	32.25	32.30	32.30	+1.50	1	3452
12:55:03	32.30	32.40	32.30	+1.50	8	3451
12:54:33	32.30	32.40	32.30	+1.50	1	3443
12:54:28	32.30	32.40	32.30	+1.50	1	3442
12:54:20	32.30	32.40	32.30	+1.50	1	3441
12:53:46	32.25	32.40	32.25	+1.45	3	3440
12:53:41	32.25	32.30	32.30	+1.50	3	3437
12:53:33	32.25	32.30	32.30	+1.50	1	3434
12:53:33	32.25	32.30	32.30	+1.50	1	3433
12:53:18	32.25	32.30	32.30	+1.50	1	3432
12:53:08	32.25	32.30	32.30	+1.50	1	3431
12:53:05	32.30	32.50	32.30	+1.50	11	3430
12:53:01	32.35	32.55	32.35	+1.55	1	3419
12:52:58	32.50	32.60	32.50	+1.70	5	3418
12:51:57	32.40	32.50	32.50	+1.70	1	3413
12:51:41	32.40	32.50	32.50	+1.70	3	3412
12:51:11	32.40	32.55	32.40	+1.60	1	3409
12:51:05	32.40	32.50	32.50	+1.70	2	3408
12:50:44	32.50	32.60	32.45	+1.65	6	3406
12:50:44	32.50	32.60	32.50	+1.70	3	3400
12:50:31	32.50	32.55	32.55	+1.75	1	3397
12:50:29	32.50	32.55	32.55	+1.75	1	3396
12:50:20	32.50	32.55	32.50	+1.70	3	3395
12:50:01	32.45	32.50	32.50	+1.70	2	3392
12:49:20	32.40	32.45	32.45	+1.65	1	3390
12:48:55	32.40	32.45	32.45	+1.65	2	3389
12:48:16	32.40	32.45	32.45	+1.65	1	3387
12:47:23	32.40	32.45	32.45	+1.65	1	3386
12:46:53	32.50	32.65	32.40	+1.60	7	3385
12:46:53	32.50	32.65	32.45	+1.65	4	3378
12:46:53	32.50	32.65	32.50	+1.70	4	3374
12:46:50	32.50	32.65	32.50	+1.70	1	3370
12:46:14	32.50	32.60	32.50	+1.70	1	3369
12:45:54	32.50	32.60	32.50	+1.70	1	3368
12:45:43	32.50	32.65	32.50	+1.70	1	3367
12:45:40	32.50	32.65	32.50	+1.70	1	3366
12:45:34	32.50	32.65	32.50	+1.70	1	3365
12:44:22	32.50	32.60	32.50	+1.70	1	3364
12:44:02	32.45	32.55	32.55	+1.75	1	3363
12:43:55	32.40	32.55	32.55	+1.75	1	3362
12:43:47	32.45	32.55	32.45	+1.65	1	3361
12:43:28	32.40	32.45	32.45	+1.65	1	3360
12:43:18	32.40	32.50	32.50	+1.70	1	3359
12:43:08	32.45	32.55	32.45	+1.65	1	3358
12:42:39	32.65	32.75	32.45	+1.65	11	3357
12:42:39	32.65	32.75	32.50	+1.70	31	3346
12:42:39	32.65	32.75	32.55	+1.75	13	3315
12:42:39	32.65	32.75	32.60	+1.80	17	3302
12:42:39	32.65	32.75	32.65	+1.85	4	3285
12:41:53	32.65	32.70	32.70	+1.90	1	3281
12:41:06	32.65	32.75	32.65	+1.85	2	3280
12:39:50	32.65	32.80	32.65	+1.85	1	3278
12:39:15	32.70	32.80	32.70	+1.90	1	3277
12:38:32	32.65	32.70	32.70	+1.90	2	3276
12:38:15	32.65	32.70	32.70	+1.90	1	3274
12:38:08	32.65	32.70	32.70	+1.90	1	3273
12:37:34	32.70	32.80	32.70	+1.90	1	3272
12:37:32	32.70	32.80	32.70	+1.90	1	3271
12:37:08	32.70	32.80	32.70	+1.90	3	3270
12:36:45	32.70	32.80	32.70	+1.90	1	3267
12:36:22	32.75	32.80	32.75	+1.95	1	3266
12:36:13	32.75	32.85	32.75	+1.95	1	3265
12:36:11	32.75	32.80	32.75	+1.95	1	3264
12:36:06	32.70	32.85	32.70	+1.90	2	3263
12:36:06	32.70	32.80	32.70	+1.90	2	3261
12:35:56	32.70	32.85	32.70	+1.90	2	3259
12:35:26	32.75	32.85	32.75	+1.95	3	3257
12:35:23	32.80	32.85	32.80	+2.00	4	3254
12:35:06	32.80	32.85	32.85	+2.05	1	3250
12:33:54	32.85	32.95	32.85	+2.05	1	3249
12:32:00	32.80	32.95	32.80	+2.00	1	3248
12:31:37	32.80	32.95	32.80	+2.00	1	3247
12:30:55	32.80	32.90	32.80	+2.00	1	3246
12:30:49	32.85	32.95	32.80	+2.00	2	3245
12:30:49	32.85	32.95	32.85	+2.05	2	3243
12:30:16	32.80	32.85	32.85	+2.05	1	3241
12:30:02	32.85	32.95	32.85	+2.05	1	3240
12:29:46	32.85	32.95	32.85	+2.05	1	3239
12:29:31	32.85	32.95	32.85	+2.05	3	3238
12:29:21	32.90	32.95	32.90	+2.10	3	3235
12:29:13	32.85	32.90	32.85	+2.05	1	3232
12:28:27	32.85	32.90	32.90	+2.10	1	3231
12:28:14	32.85	32.90	32.90	+2.10	1	3230
12:28:07	32.85	32.90	32.85	+2.05	1	3229
12:28:03	32.90	32.95	32.90	+2.10	1	3228
12:28:01	32.90	32.95	32.90	+2.10	1	3227
12:27:41	32.90	32.95	32.90	+2.10	2	3226
12:27:30	32.85	32.90	32.90	+2.10	1	3224
12:27:26	32.85	32.90	32.85	+2.05	2	3223
12:26:34	32.85	32.95	32.85	+2.05	1	3221
12:26:00	32.90	33.00	32.80	+2.00	3	3220
12:26:00	32.90	33.00	32.85	+2.05	1	3217
12:26:00	32.90	33.00	32.90	+2.10	1	3216
12:25:56	32.90	33.00	32.90	+2.10	5	3215
12:25:48	32.90	33.00	33.00	+2.20	5	3210
12:25:48	32.90	33.00	32.90	+2.10	2	3205
12:25:44	32.95	33.00	33.00	+2.20	2	3203
12:25:41	32.95	33.00	33.00	+2.20	1	3201
12:25:31	32.95	33.00	33.00	+2.20	1	3200
12:25:24	32.95	33.00	33.00	+2.20	1	3199
12:25:19	32.95	33.00	33.00	+2.20	1	3198
12:25:11	32.90	33.00	33.00	+2.20	1	3197
12:25:11	32.90	33.00	33.00	+2.20	2	3196
12:25:10	32.90	33.00	33.00	+2.20	1	3194
12:25:00	32.90	33.00	33.00	+2.20	2	3193
12:25:00	32.90	33.00	33.00	+2.20	2	3191
12:25:00	32.90	33.00	33.00	+2.20	1	3189
12:24:52	32.90	32.95	32.95	+2.15	10	3188
12:24:34	32.90	32.95	32.90	+2.10	1	3178
12:24:21	32.85	32.90	32.90	+2.10	1	3177
12:24:20	32.85	32.90	32.90	+2.10	1	3176
12:24:14	32.85	32.90	32.90	+2.10	2	3175
12:23:44	32.80	32.85	32.85	+2.05	2	3173
12:23:42	32.80	32.85	32.85	+2.05	3	3171
12:22:54	32.80	32.85	32.85	+2.05	1	3168
12:22:36	32.80	32.85	32.85	+2.05	1	3167
12:22:34	32.80	32.85	32.80	+2.00	1	3166
12:21:32	32.75	32.80	32.80	+2.00	13	3165
12:21:00	32.75	32.80	32.75	+1.95	1	3152
12:21:00	32.70	32.75	32.75	+1.95	2	3151
12:20:57	32.70	32.75	32.75	+1.95	2	3149
12:20:45	32.70	32.75	32.75	+1.95	3	3147
12:20:35	32.75	32.80	32.75	+1.95	1	3144
12:19:56	32.75	32.80	32.75	+1.95	1	3143
12:19:44	32.75	32.80	32.75	+1.95	2	3142
12:19:43	32.75	32.80	32.75	+1.95	2	3140
12:18:26	32.70	32.75	32.75	+1.95	1	3138
12:18:20	32.75	32.80	32.75	+1.95	1	3137
12:18:15	32.75	32.80	32.75	+1.95	1	3136
12:17:43	32.75	32.80	32.75	+1.95	1	3135
12:17:35	32.80	32.85	32.80	+2.00	3	3134
12:17:25	32.80	32.85	32.80	+2.00	1	3131
12:17:03	32.80	32.85	32.80	+2.00	1	3130
12:16:24	32.80	32.85	32.85	+2.05	2	3129
12:16:12	32.80	32.85	32.80	+2.00	1	3127
12:15:53	32.85	32.90	32.85	+2.05	1	3126
12:15:38	32.85	32.90	32.85	+2.05	5	3125
12:15:20	32.85	32.90	32.85	+2.05	1	3120
12:15:04	32.85	32.90	32.85	+2.05	1	3119
12:15:00	32.80	32.85	32.85	+2.05	1	3118
12:14:54	32.85	32.90	32.85	+2.05	4	3117
12:14:52	32.85	32.90	32.90	+2.10	1	3113
12:14:33	32.80	32.85	32.85	+2.05	2	3112
12:14:25	32.80	32.85	32.85	+2.05	1	3110
12:14:16	32.80	32.85	32.80	+2.00	6	3109
12:13:41	32.75	32.85	32.85	+2.05	1	3103
12:13:39	32.75	32.80	32.80	+2.00	1	3102
12:12:41	32.80	32.85	32.80	+2.00	1	3101
12:12:31	32.80	32.90	32.80	+2.00	1	3100
12:12:18	32.85	32.90	32.85	+2.05	1	3099
12:11:09	32.90	32.95	32.90	+2.10	1	3098
12:11:04	32.90	32.95	32.90	+2.10	1	3097
12:10:48	32.90	32.95	32.90	+2.10	3	3096
12:10:45	32.90	32.95	32.95	+2.15	3	3093
12:10:16	32.90	32.95	32.95	+2.15	1	3090
12:10:14	32.90	33.00	32.90	+2.10	1	3089
12:10:13	32.95	33.00	32.95	+2.15	1	3088
12:09:57	32.90	33.00	33.00	+2.20	3	3087
12:09:49	32.90	32.95	32.95	+2.15	1	3084
12:09:40	32.90	32.95	32.95	+2.15	1	3083
12:09:36	32.95	33.00	32.95	+2.15	1	3082
12:09:31	32.95	33.00	32.95	+2.15	2	3081
12:09:27	32.95	33.00	32.95	+2.15	2	3079
12:09:11	32.90	33.00	33.00	+2.20	2	3077
12:09:07	32.95	33.00	33.00	+2.20	2	3075
12:08:53	32.90	33.00	33.00	+2.20	3	3073
12:08:49	32.90	32.95	32.95	+2.15	1	3070
12:08:37	32.90	32.95	32.90	+2.10	1	3069
12:08:32	32.90	32.95	32.95	+2.15	1	3068
12:08:31	32.90	32.95	32.95	+2.15	1	3067
12:08:28	32.90	32.95	32.95	+2.15	1	3066
12:08:21	32.90	32.95	32.95	+2.15	1	3065
12:08:19	32.90	32.95	32.90	+2.10	4	3064
12:08:14	32.90	32.95	32.95	+2.15	1	3060
12:08:04	32.90	32.95	32.95	+2.15	3	3059
12:07:41	32.80	32.95	32.95	+2.15	2	3056
12:07:33	32.80	32.90	32.90	+2.10	4	3054
12:07:27	32.80	32.85	32.85	+2.05	1	3050
12:07:24	32.75	32.80	32.80	+2.00	6	3049
12:07:23	32.70	32.75	32.75	+1.95	3	3043
12:05:36	32.60	32.75	32.75	+1.95	1	3040
12:05:20	32.60	32.70	32.75	+1.95	3	3039
12:05:20	32.60	32.70	32.70	+1.90	2	3036
12:05:15	32.60	32.70	32.60	+1.80	1	3034
12:05:10	32.60	32.70	32.70	+1.90	1	3033
12:04:41	32.60	32.70	32.70	+1.90	1	3032
12:04:24	32.55	32.60	32.60	+1.80	1	3031
12:04:07	32.55	32.65	32.65	+1.85	1	3030
12:03:49	32.60	32.65	32.60	+1.80	3	3029
12:01:18	32.60	32.80	32.60	+1.80	1	3026
12:01:13	32.70	32.80	32.70	+1.90	1	3025
12:01:06	32.60	32.70	32.70	+1.90	4	3024
12:00:53	32.60	32.70	32.70	+1.90	1	3020
11:59:54	32.60	32.70	32.70	+1.90	1	3019
11:59:51	32.60	32.70	32.70	+1.90	1	3018
11:59:43	32.70	32.80	32.60	+1.80	2	3017
11:59:43	32.70	32.80	32.65	+1.85	4	3015
11:59:43	32.70	32.80	32.70	+1.90	4	3011
11:59:27	32.70	32.80	32.70	+1.90	1	3007
11:58:52	32.70	32.75	32.75	+1.95	1	3006
11:58:47	32.70	32.75	32.70	+1.90	1	3005
11:58:09	32.70	32.75	32.75	+1.95	3	3004
11:58:09	32.70	32.75	32.75	+1.95	1	3001
11:57:29	32.70	32.75	32.75	+1.95	1	3000
11:57:06	32.70	32.75	32.70	+1.90	1	2999
11:56:56	32.70	32.75	32.70	+1.90	1	2998
11:56:16	32.80	32.85	32.80	+2.00	1	2997
11:56:00	32.85	32.90	32.85	+2.05	1	2996
11:55:52	32.85	32.90	32.85	+2.05	2	2995
11:55:40	32.90	32.95	32.90	+2.10	28	2993
11:55:40	32.90	32.95	32.90	+2.10	10	2965
11:55:36	32.90	32.95	32.90	+2.10	6	2955
11:55:03	32.90	32.95	32.95	+2.15	1	2949
11:54:59	32.90	32.95	32.95	+2.15	2	2948
11:54:48	32.90	32.95	32.90	+2.10	1	2946
11:54:47	32.90	32.95	32.90	+2.10	4	2945
11:54:47	32.90	32.95	32.95	+2.15	1	2941
11:54:18	32.90	32.95	32.95	+2.15	1	2940
11:54:12	32.90	32.95	32.95	+2.15	1	2939
11:54:03	32.90	32.95	32.95	+2.15	1	2938
11:53:56	32.90	32.95	32.90	+2.10	1	2937
11:53:38	32.95	33.00	32.90	+2.10	1	2936
11:53:38	32.95	33.00	32.95	+2.15	1	2935
11:53:38	32.95	33.00	32.95	+2.15	1	2934
11:53:34	32.95	33.00	32.95	+2.15	1	2933
11:53:33	32.95	33.00	32.95	+2.15	2	2932
11:53:31	32.95	33.00	32.95	+2.15	1	2930
11:53:26	32.95	33.00	32.95	+2.15	1	2929
11:53:15	32.95	33.00	32.95	+2.15	1	2928
11:53:09	32.95	33.00	32.95	+2.15	1	2927
11:53:07	32.95	33.00	32.95	+2.15	1	2926
11:52:53	32.95	33.00	32.95	+2.15	1	2925
11:52:51	32.90	33.00	32.90	+2.10	1	2924
11:52:48	32.90	33.00	32.90	+2.10	1	2923
11:52:37	32.90	32.95	32.95	+2.15	1	2922
11:52:31	32.90	33.00	33.00	+2.20	5	2921
11:52:30	32.95	33.00	32.95	+2.15	1	2916
11:52:25	32.90	33.00	33.00	+2.20	1	2915
11:52:25	32.90	32.95	32.95	+2.15	1	2914
11:52:25	32.95	33.05	32.95	+2.15	14	2913
11:52:19	32.95	33.00	33.00	+2.20	2	2899
11:52:08	32.95	33.00	33.00	+2.20	2	2897
11:52:02	32.95	33.00	33.00	+2.20	5	2895
11:52:00	32.95	33.00	33.00	+2.20	1	2890
11:51:59	32.95	33.00	33.00	+2.20	1	2889
11:51:56	32.95	33.00	33.00	+2.20	4	2888
11:51:45	32.95	33.00	33.00	+2.20	4	2884
11:51:42	32.95	33.00	32.95	+2.15	1	2880
11:51:41	32.95	33.00	33.00	+2.20	1	2879
11:51:40	32.95	33.00	32.95	+2.15	1	2878
11:51:38	32.95	33.00	33.00	+2.20	1	2877
11:51:35	32.95	33.00	33.00	+2.20	1	2876
11:51:33	32.95	33.00	33.00	+2.20	2	2875
11:51:31	32.95	33.00	33.00	+2.20	10	2873
11:51:30	32.95	33.00	33.00	+2.20	2	2863
11:51:29	32.95	33.00	33.00	+2.20	1	2861
11:51:29	32.95	33.00	33.00	+2.20	1	2860
11:51:29	32.95	33.00	33.00	+2.20	1	2859
11:51:28	33.00	33.05	33.00	+2.20	29	2858
11:51:27	33.00	33.05	33.00	+2.20	2	2829
11:51:24	32.95	33.00	33.00	+2.20	1	2827
11:51:24	32.95	33.00	33.00	+2.20	10	2826
11:51:23	32.95	33.00	33.00	+2.20	3	2816
11:51:23	32.95	33.00	33.00	+2.20	1	2813
11:51:23	32.95	33.00	33.00	+2.20	1	2812
11:51:22	32.95	33.00	33.00	+2.20	1	2811
11:51:22	32.95	33.00	33.00	+2.20	1	2810
11:51:22	32.95	33.00	33.00	+2.20	1	2809
11:51:22	32.95	33.00	33.00	+2.20	1	2808
11:51:21	32.95	33.00	33.00	+2.20	1	2807
11:51:21	32.95	33.00	33.00	+2.20	3	2806
11:51:19	32.95	33.00	33.00	+2.20	1	2803
11:51:19	32.95	33.00	33.00	+2.20	2	2802
11:51:19	32.95	33.00	33.00	+2.20	3	2800
11:51:19	32.95	33.00	33.00	+2.20	20	2797
11:51:16	32.95	33.00	33.00	+2.20	1	2777
11:51:13	32.95	33.00	33.00	+2.20	1	2776
11:51:12	32.95	33.00	33.00	+2.20	1	2775
11:51:12	32.95	33.00	32.95	+2.15	1	2774
11:51:09	32.95	33.00	33.00	+2.20	2	2773
11:51:05	32.95	33.00	33.00	+2.20	3	2771
11:51:03	32.95	33.00	33.00	+2.20	2	2768
11:51:02	32.95	33.00	33.00	+2.20	1	2766
11:51:02	32.95	33.00	32.95	+2.15	5	2765
11:50:56	32.90	33.00	33.00	+2.20	2	2760
11:50:47	32.90	33.00	33.00	+2.20	1	2758
11:50:39	32.95	33.00	32.90	+2.10	1	2757
11:50:39	32.95	33.00	32.95	+2.15	4	2756
11:50:37	32.95	33.00	32.95	+2.15	2	2752
11:50:25	32.90	32.95	32.95	+2.15	5	2750
11:50:24	32.85	32.95	32.95	+2.15	1	2745
11:50:22	32.90	32.95	32.90	+2.10	2	2744
11:50:21	32.85	32.90	32.95	+2.15	7	2742
11:50:21	32.85	32.90	32.90	+2.10	3	2735
11:50:21	32.85	32.90	32.90	+2.10	2	2732
11:50:21	32.85	32.90	32.90	+2.10	10	2730
11:50:15	32.85	32.90	32.90	+2.10	1	2720
11:50:12	32.85	32.90	32.90	+2.10	1	2719
11:50:07	32.85	32.90	32.90	+2.10	3	2718
11:50:07	32.85	32.90	32.90	+2.10	5	2715
11:50:02	32.85	32.90	32.90	+2.10	1	2710
11:49:57	32.85	32.90	32.90	+2.10	1	2709
11:49:50	32.85	32.90	32.90	+2.10	1	2708
11:49:46	32.85	32.90	32.85	+2.05	1	2707
11:49:39	32.85	32.90	32.90	+2.10	1	2706
11:49:23	32.85	32.90	32.90	+2.10	5	2705
11:49:22	32.85	32.90	32.90	+2.10	1	2700
11:49:02	32.80	32.90	32.90	+2.10	2	2699
11:49:02	32.80	32.90	32.90	+2.10	1	2697
11:49:00	32.80	32.90	32.90	+2.10	1	2696
11:48:56	32.80	32.90	32.90	+2.10	1	2695
11:48:53	32.90	32.95	32.90	+2.10	5	2694
11:48:53	32.90	32.95	32.95	+2.15	1	2689
11:48:49	32.90	32.95	32.90	+2.10	1	2688
11:48:48	32.90	32.95	32.90	+2.10	1	2687
11:48:43	32.90	32.95	32.90	+2.10	1	2686
11:48:34	32.90	32.95	32.90	+2.10	4	2685
11:48:18	32.90	32.95	32.90	+2.10	1	2681
11:48:12	32.90	32.95	32.90	+2.10	1	2680
11:48:11	32.85	32.90	32.90	+2.10	1	2679
11:48:11	32.80	32.85	32.85	+2.05	7	2678
11:48:11	32.60	32.65	32.80	+2.00	25	2671
11:48:11	32.60	32.65	32.75	+1.95	25	2646
11:48:11	32.60	32.65	32.70	+1.90	33	2621
11:48:11	32.60	32.65	32.65	+1.85	21	2588
11:48:08	32.60	32.65	32.60	+1.80	1	2567
11:48:02	32.55	32.60	32.60	+1.80	17	2566
11:48:02	32.55	32.60	32.60	+1.80	5	2549
11:47:47	32.55	32.60	32.60	+1.80	1	2544
11:47:26	32.55	32.60	32.60	+1.80	1	2543
11:47:20	32.55	32.60	32.60	+1.80	2	2542
11:47:14	32.55	32.60	32.55	+1.75	1	2540
11:46:46	32.55	32.60	32.55	+1.75	1	2539
11:46:34	32.50	32.55	32.55	+1.75	1	2538
11:46:08	32.55	32.60	32.55	+1.75	1	2537
11:46:04	32.50	32.55	32.55	+1.75	4	2536
11:46:00	32.55	32.60	32.55	+1.75	6	2532
11:45:43	32.50	32.55	32.55	+1.75	4	2526
11:45:40	32.50	32.55	32.55	+1.75	1	2522
11:45:29	32.50	32.55	32.55	+1.75	2	2521
11:45:25	32.50	32.55	32.55	+1.75	1	2519
11:44:20	32.50	32.55	32.55	+1.75	5	2518
11:44:06	32.50	32.60	32.60	+1.80	7	2513
11:44:03	32.55	32.60	32.55	+1.75	1	2506
11:43:57	32.55	32.60	32.60	+1.80	1	2505
11:43:57	32.55	32.60	32.55	+1.75	15	2504
11:43:55	32.55	32.60	32.55	+1.75	1	2489
11:43:39	32.55	32.60	32.60	+1.80	1	2488
11:43:37	32.55	32.60	32.55	+1.75	7	2487
11:43:22	32.55	32.60	32.55	+1.75	1	2480
11:43:19	32.50	32.55	32.55	+1.75	1	2479
11:43:15	32.50	32.55	32.50	+1.70	1	2478
11:43:14	32.50	32.55	32.55	+1.75	1	2477
11:42:38	32.50	32.55	32.50	+1.70	2	2476
11:42:26	32.50	32.55	32.55	+1.75	3	2474
11:42:04	32.60	32.65	32.60	+1.80	2	2471
11:41:53	32.60	32.65	32.65	+1.85	1	2469
11:41:52	32.60	32.65	32.60	+1.80	1	2468
11:41:41	32.60	32.70	32.70	+1.90	1	2467
11:41:39	32.60	32.70	32.70	+1.90	1	2466
11:41:39	32.65	32.70	32.65	+1.85	1	2465
11:41:38	32.65	32.70	32.70	+1.90	1	2464
11:41:36	32.65	32.70	32.70	+1.90	1	2463
11:41:27	32.65	32.70	32.70	+1.90	10	2462
11:41:26	32.65	32.70	32.65	+1.85	1	2452
11:41:22	32.60	32.65	32.65	+1.85	1	2451
11:41:15	32.60	32.65	32.65	+1.85	2	2450
11:41:09	32.50	32.65	32.65	+1.85	5	2448
11:41:04	32.45	32.55	32.60	+1.80	4	2443
11:41:04	32.45	32.55	32.55	+1.75	1	2439
11:41:04	32.50	32.55	32.50	+1.70	1	2438
11:41:01	32.45	32.55	32.45	+1.65	2	2437
11:41:00	32.45	32.55	32.45	+1.65	1	2435
11:40:59	32.45	32.50	32.50	+1.70	5	2434
11:40:08	32.30	32.45	32.45	+1.65	1	2429
11:39:21	32.30	32.50	32.50	+1.70	1	2428
11:38:36	32.35	32.50	32.50	+1.70	1	2427
11:38:35	32.50	32.55	32.50	+1.70	2	2426
11:38:18	32.50	32.60	32.50	+1.70	5	2424
11:38:18	32.50	32.55	32.60	+1.80	2	2419
11:38:18	32.50	32.55	32.55	+1.75	1	2417
11:38:11	32.50	32.60	32.50	+1.70	10	2416
11:38:05	32.50	32.60	32.60	+1.80	1	2406
11:38:02	32.50	32.60	32.60	+1.80	1	2405
11:37:59	32.50	32.60	32.60	+1.80	1	2404
11:37:58	32.50	32.60	32.60	+1.80	1	2403
11:37:51	32.60	32.65	32.60	+1.80	3	2402
11:37:44	32.60	32.70	32.60	+1.80	1	2399
11:37:44	32.60	32.65	32.70	+1.90	5	2398
11:37:44	32.60	32.65	32.65	+1.85	1	2393
11:37:44	32.60	32.70	32.70	+1.90	1	2392
11:37:43	32.60	32.65	32.65	+1.85	1	2391
11:37:40	32.65	32.70	32.65	+1.85	1	2390
11:37:39	32.60	32.70	32.50	+1.70	4	2389
11:37:39	32.60	32.70	32.55	+1.75	3	2385
11:37:39	32.60	32.70	32.60	+1.80	3	2382
11:37:35	32.60	32.65	32.65	+1.85	1	2379
11:37:35	32.60	32.65	32.65	+1.85	2	2378
11:37:35	32.55	32.65	32.55	+1.75	1	2376
11:37:35	32.55	32.65	32.65	+1.85	2	2375
11:37:35	32.55	32.65	32.65	+1.85	5	2373
11:37:35	32.55	32.65	32.65	+1.85	3	2368
11:37:35	32.55	32.65	32.65	+1.85	1	2365
11:37:34	32.55	32.60	32.60	+1.80	38	2364
11:37:34	32.50	32.55	32.60	+1.80	6	2326
11:37:34	32.50	32.55	32.55	+1.75	4	2320
11:37:31	32.40	32.50	32.50	+1.70	7	2316
11:37:30	32.40	32.50	32.50	+1.70	1	2309
11:37:29	32.40	32.50	32.40	+1.60	1	2308
11:37:27	32.35	32.50	32.50	+1.70	1	2307
11:37:22	32.30	32.50	32.50	+1.70	1	2306
11:37:22	32.30	32.40	32.40	+1.60	1	2305
11:37:12	32.25	32.30	32.30	+1.50	27	2304
11:37:12	32.20	32.30	32.30	+1.50	10	2277
11:37:09	32.20	32.25	32.25	+1.45	6	2267
11:37:09	32.05	32.20	32.20	+1.40	2	2261
11:37:08	32.05	32.15	32.15	+1.35	2	2259
11:36:41	32.05	32.15	32.05	+1.25	1	2257
11:36:20	32.10	32.15	32.10	+1.30	1	2256
11:35:54	32.10	32.20	32.10	+1.30	1	2255
11:35:21	32.10	32.20	32.10	+1.30	1	2254
11:35:21	32.10	32.20	32.10	+1.30	1	2253
11:35:19	32.10	32.15	32.15	+1.35	1	2252
11:34:58	32.05	32.10	32.10	+1.30	2	2251
11:34:53	32.05	32.10	32.05	+1.25	1	2249
11:34:33	32.00	32.10	32.10	+1.30	1	2248
11:34:10	32.00	32.10	32.10	+1.30	1	2247
11:34:05	32.05	32.10	32.05	+1.25	6	2246
11:33:17	32.05	32.10	32.10	+1.30	1	2240
11:33:04	32.05	32.10	32.10	+1.30	1	2239
11:32:57	32.05	32.10	32.10	+1.30	2	2238
11:32:57	32.05	32.10	32.10	+1.30	2	2236
11:32:57	32.10	32.25	32.10	+1.30	2	2234
11:32:47	32.10	32.25	32.10	+1.30	2	2232
11:32:47	32.10	32.25	32.10	+1.30	1	2230
11:31:44	32.05	32.20	32.05	+1.25	1	2229
11:31:40	32.05	32.20	32.05	+1.25	1	2228
11:31:35	32.05	32.20	32.05	+1.25	1	2227
11:31:34	32.05	32.25	32.05	+1.25	3	2226
11:31:28	32.05	32.25	32.05	+1.25	1	2223
11:31:11	32.10	32.25	32.10	+1.30	2	2222
11:30:43	32.15	32.25	32.15	+1.35	2	2220
11:30:32	32.20	32.30	32.20	+1.40	5	2218
11:30:31	32.20	32.25	32.25	+1.45	1	2213
11:30:17	32.25	32.30	32.25	+1.45	2	2212
11:30:16	32.25	32.30	32.25	+1.45	1	2210
11:30:12	32.25	32.30	32.25	+1.45	3	2209
11:30:12	32.30	32.40	32.30	+1.50	4	2206
11:29:57	32.30	32.35	32.30	+1.50	1	2202
11:29:40	32.35	32.40	32.35	+1.55	4	2201
11:28:21	32.40	32.50	32.40	+1.60	1	2197
11:28:21	32.40	32.50	32.40	+1.60	2	2196
11:28:19	32.45	32.50	32.45	+1.65	5	2194
11:28:19	32.50	32.60	32.50	+1.70	19	2189
11:28:18	32.50	32.60	32.50	+1.70	1	2170
11:28:17	32.55	32.60	32.55	+1.75	1	2169
11:28:16	32.50	32.55	32.55	+1.75	1	2168
11:28:10	32.50	32.55	32.55	+1.75	1	2167
11:28:08	32.50	32.55	32.55	+1.75	1	2166
11:27:32	32.50	32.55	32.50	+1.70	4	2165
11:27:29	32.40	32.55	32.60	+1.80	2	2161
11:27:29	32.40	32.55	32.55	+1.75	4	2159
11:27:23	32.40	32.55	32.55	+1.75	1	2155
11:27:20	32.40	32.50	32.50	+1.70	2	2154
11:27:16	32.45	32.55	32.45	+1.65	7	2152
11:27:04	32.45	32.55	32.55	+1.75	1	2145
11:27:04	32.45	32.55	32.55	+1.75	1	2144
11:27:03	32.50	32.55	32.50	+1.70	1	2143
11:27:02	32.45	32.55	32.55	+1.75	1	2142
11:26:52	32.40	32.55	32.55	+1.75	10	2141
11:26:51	32.50	32.55	32.50	+1.70	2	2131
11:26:51	32.40	32.50	32.50	+1.70	1	2129
11:26:45	32.40	32.50	32.50	+1.70	2	2128
11:26:43	32.45	32.50	32.45	+1.65	1	2126
11:26:42	32.45	32.50	32.50	+1.70	1	2125
11:26:30	32.45	32.50	32.45	+1.65	1	2124
11:26:26	32.40	32.50	32.50	+1.70	1	2123
11:26:25	32.40	32.50	32.50	+1.70	1	2122
11:26:21	32.40	32.45	32.45	+1.65	1	2121
11:26:19	32.40	32.45	32.40	+1.60	1	2120
11:26:08	32.35	32.40	32.40	+1.60	23	2119
11:26:08	32.35	32.40	32.40	+1.60	10	2096
11:26:06	32.35	32.40	32.40	+1.60	3	2086
11:26:06	32.35	32.40	32.40	+1.60	1	2083
11:26:02	32.30	32.40	32.40	+1.60	1	2082
11:26:00	32.35	32.40	32.35	+1.55	1	2081
11:25:58	32.30	32.40	32.40	+1.60	1	2080
11:25:53	32.30	32.40	32.40	+1.60	1	2079
11:25:52	32.30	32.40	32.40	+1.60	6	2078
11:25:48	32.30	32.40	32.40	+1.60	1	2072
11:25:47	32.35	32.40	32.35	+1.55	3	2071
11:25:40	32.30	32.40	32.40	+1.60	1	2068
11:25:32	32.30	32.40	32.40	+1.60	1	2067
11:25:25	32.30	32.40	32.40	+1.60	1	2066
11:25:22	32.30	32.40	32.40	+1.60	1	2065
11:25:20	32.35	32.40	32.35	+1.55	4	2064
11:25:20	32.35	32.40	32.35	+1.55	1	2060
11:25:08	32.35	32.40	32.40	+1.60	1	2059
11:25:07	32.30	32.40	32.40	+1.60	2	2058
11:25:05	32.30	32.40	32.40	+1.60	3	2056
11:25:04	32.30	32.40	32.40	+1.60	1	2053
11:25:02	32.30	32.40	32.40	+1.60	1	2052
11:25:02	32.30	32.40	32.40	+1.60	1	2051
11:25:00	32.30	32.40	32.40	+1.60	1	2050
11:24:56	32.30	32.40	32.40	+1.60	1	2049
11:24:55	32.35	32.40	32.40	+1.60	1	2048
11:24:55	32.45	32.50	32.40	+1.60	2	2047
11:24:55	32.45	32.50	32.45	+1.65	1	2045
11:24:40	32.35	32.40	32.40	+1.60	1	2044
11:24:39	32.35	32.40	32.40	+1.60	1	2043
11:24:38	32.35	32.40	32.40	+1.60	1	2042
11:24:26	32.30	32.40	32.40	+1.60	1	2041
11:23:46	32.25	32.40	32.40	+1.60	1	2040
11:22:48	32.20	32.40	32.40	+1.60	2	2039
11:22:29	32.25	32.30	32.25	+1.45	1	2037
11:21:53	32.35	32.45	32.35	+1.55	3	2036
11:21:50	32.40	32.45	32.40	+1.60	5	2033
11:21:44	32.40	32.50	32.50	+1.70	1	2028
11:21:42	32.45	32.55	32.45	+1.65	5	2027
11:21:41	32.50	32.55	32.50	+1.70	1	2022
11:21:22	32.45	32.50	32.50	+1.70	1	2021
11:21:20	32.45	32.60	32.60	+1.80	1	2020
11:21:19	32.45	32.50	32.50	+1.70	1	2019
11:20:36	32.45	32.50	32.50	+1.70	1	2018
11:20:29	32.50	32.60	32.50	+1.70	3	2017
11:20:22	32.55	32.60	32.55	+1.75	2	2014
11:20:19	32.55	32.60	32.55	+1.75	1	2012
11:20:10	32.50	32.55	32.55	+1.75	2	2011
11:20:04	32.50	32.55	32.55	+1.75	1	2009
11:19:48	32.50	32.55	32.55	+1.75	2	2008
11:19:45	32.50	32.55	32.55	+1.75	15	2006
11:19:45	32.50	32.55	32.50	+1.70	3	1991
11:19:30	32.50	32.55	32.50	+1.70	1	1988
11:19:26	32.50	32.55	32.50	+1.70	1	1987
11:19:18	32.50	32.55	32.50	+1.70	1	1986
11:19:09	32.45	32.50	32.50	+1.70	3	1985
11:19:04	32.45	32.50	32.50	+1.70	1	1982
11:18:42	32.35	32.45	32.50	+1.70	4	1981
11:18:42	32.35	32.45	32.45	+1.65	2	1977
11:18:17	32.35	32.45	32.50	+1.70	1	1975
11:18:17	32.35	32.45	32.45	+1.65	9	1974
11:17:35	32.40	32.45	32.40	+1.60	1	1965
11:16:22	32.40	32.45	32.45	+1.65	1	1964
11:16:06	32.40	32.45	32.45	+1.65	2	1963
11:15:43	32.40	32.45	32.40	+1.60	3	1961
11:15:18	32.35	32.40	32.45	+1.65	2	1958
11:15:18	32.35	32.40	32.40	+1.60	1	1956
11:14:31	32.35	32.40	32.35	+1.55	7	1955
11:14:25	32.35	32.40	32.40	+1.60	3	1948
11:14:14	32.35	32.40	32.35	+1.55	1	1945
11:13:13	32.35	32.40	32.35	+1.55	1	1944
11:12:23	32.35	32.40	32.40	+1.60	1	1943
11:12:06	32.35	32.40	32.40	+1.60	1	1942
11:11:52	32.35	32.45	32.35	+1.55	4	1941
11:11:47	32.35	32.40	32.40	+1.60	6	1937
11:11:47	32.35	32.40	32.35	+1.55	5	1931
11:11:21	32.30	32.35	32.35	+1.55	2	1926
11:11:09	32.35	32.40	32.35	+1.55	1	1924
11:10:59	32.30	32.35	32.35	+1.55	5	1923
11:10:35	32.30	32.35	32.30	+1.50	1	1918
11:09:36	32.25	32.30	32.30	+1.50	3	1917
11:09:19	32.25	32.30	32.25	+1.45	1	1914
11:08:11	32.25	32.35	32.35	+1.55	1	1913
11:07:51	32.25	32.30	32.30	+1.50	3	1912
11:07:51	32.25	32.30	32.25	+1.45	4	1909
11:07:42	32.25	32.30	32.25	+1.45	1	1905
11:07:11	32.30	32.35	32.30	+1.50	5	1904
11:06:58	32.25	32.30	32.30	+1.50	3	1899
11:06:37	32.25	32.30	32.25	+1.45	2	1896
11:06:27	32.25	32.30	32.25	+1.45	1	1894
11:06:20	32.25	32.30	32.25	+1.45	1	1893
11:06:00	32.30	32.40	32.30	+1.50	1	1892
11:05:48	32.30	32.35	32.35	+1.55	3	1891
11:05:48	32.30	32.35	32.30	+1.50	2	1888
11:05:43	32.30	32.35	32.30	+1.50	1	1886
11:05:38	32.30	32.35	32.30	+1.50	1	1885
11:04:53	32.30	32.35	32.30	+1.50	1	1884
11:04:15	32.30	32.35	32.35	+1.55	2	1883
11:04:09	32.30	32.35	32.35	+1.55	1	1881
11:04:09	32.30	32.40	32.30	+1.50	1	1880
11:03:02	32.35	32.40	32.35	+1.55	3	1879
11:03:02	32.35	32.40	32.35	+1.55	5	1876
11:03:01	32.35	32.40	32.35	+1.55	1	1871
11:02:40	32.35	32.40	32.40	+1.60	5	1870
11:02:10	32.35	32.40	32.35	+1.55	1	1865
11:02:03	32.35	32.40	32.35	+1.55	3	1864
11:01:43	32.35	32.45	32.35	+1.55	2	1861
10:58:48	32.40	32.45	32.40	+1.60	1	1859
10:58:37	32.40	32.45	32.45	+1.65	2	1858
10:58:37	32.40	32.45	32.40	+1.60	8	1856
10:58:32	32.40	32.45	32.40	+1.60	1	1848
10:58:32	32.40	32.45	32.40	+1.60	1	1847
10:58:21	32.40	32.45	32.40	+1.60	1	1846
10:57:53	32.40	32.45	32.40	+1.60	1	1845
10:57:33	32.40	32.45	32.40	+1.60	1	1844
10:57:29	32.40	32.45	32.40	+1.60	2	1843
10:57:19	32.45	32.50	32.45	+1.65	2	1841
10:57:11	32.45	32.50	32.45	+1.65	1	1839
10:56:42	32.45	32.50	32.50	+1.70	1	1838
10:56:30	32.45	32.50	32.50	+1.70	3	1837
10:56:24	32.50	32.55	32.50	+1.70	1	1834
10:56:18	32.45	32.50	32.50	+1.70	3	1833
10:56:18	32.45	32.50	32.50	+1.70	3	1830
10:56:03	32.45	32.50	32.50	+1.70	1	1827
10:55:35	32.45	32.50	32.45	+1.65	1	1826
10:55:30	32.45	32.50	32.50	+1.70	1	1825
10:54:45	32.50	32.60	32.50	+1.70	2	1824
10:54:23	32.45	32.55	32.55	+1.75	2	1822
10:54:16	32.45	32.55	32.55	+1.75	1	1820
10:54:11	32.45	32.55	32.55	+1.75	1	1819
10:54:05	32.40	32.50	32.55	+1.75	3	1818
10:54:05	32.40	32.50	32.50	+1.70	2	1815
10:53:49	32.40	32.45	32.45	+1.65	1	1813
10:53:46	32.40	32.45	32.40	+1.60	2	1812
10:53:46	32.40	32.45	32.45	+1.65	3	1810
10:53:46	32.45	32.60	32.45	+1.65	2	1807
10:53:45	32.50	32.60	32.50	+1.70	1	1805
10:53:36	32.45	32.60	32.45	+1.65	1	1804
10:53:34	32.45	32.60	32.60	+1.80	1	1803
10:53:31	32.45	32.60	32.60	+1.80	1	1802
10:53:27	32.50	32.60	32.60	+1.80	1	1801
10:53:27	32.50	32.60	32.60	+1.80	1	1800
10:53:27	32.50	32.55	32.55	+1.75	1	1799
10:53:27	32.50	32.55	32.55	+1.75	8	1798
10:53:27	32.40	32.45	32.50	+1.70	65	1790
10:53:27	32.40	32.45	32.45	+1.65	22	1725
10:53:24	32.40	32.45	32.45	+1.65	1	1703
10:52:34	32.30	32.40	32.40	+1.60	13	1702
10:52:34	32.30	32.35	32.35	+1.55	15	1689
10:51:32	32.25	32.35	32.35	+1.55	1	1674
10:51:08	32.30	32.35	32.30	+1.50	2	1673
10:51:05	32.30	32.35	32.30	+1.50	2	1671
10:50:39	32.30	32.35	32.30	+1.50	2	1669
10:50:35	32.30	32.35	32.30	+1.50	2	1667
10:50:27	32.30	32.35	32.35	+1.55	1	1665
10:50:13	32.25	32.35	32.35	+1.55	3	1664
10:50:11	32.25	32.35	32.35	+1.55	1	1661
10:50:09	32.25	32.35	32.35	+1.55	1	1660
10:50:00	32.25	32.35	32.35	+1.55	5	1659
10:49:59	32.35	32.40	32.35	+1.55	1	1654
10:49:55	32.25	32.40	32.40	+1.60	2	1653
10:49:49	32.25	32.35	32.35	+1.55	5	1651
10:49:41	32.25	32.30	32.30	+1.50	3	1646
10:49:38	32.20	32.30	32.30	+1.50	3	1643
10:49:31	32.10	32.25	32.25	+1.45	11	1640
10:49:31	32.05	32.20	32.20	+1.40	10	1629
10:49:31	32.05	32.15	32.15	+1.35	4	1619
10:49:21	32.05	32.10	32.10	+1.30	1	1615
10:48:59	32.05	32.15	32.15	+1.35	1	1614
10:48:44	32.05	32.15	32.15	+1.35	4	1613
10:48:26	32.05	32.10	32.10	+1.30	1	1609
10:48:07	32.10	32.15	32.10	+1.30	1	1608
10:47:23	32.05	32.15	32.15	+1.35	1	1607
10:47:06	32.05	32.15	32.15	+1.35	1	1606
10:46:55	32.10	32.15	32.10	+1.30	3	1605
10:45:19	32.15	32.20	32.15	+1.35	1	1602
10:45:06	32.15	32.20	32.20	+1.40	1	1601
10:44:40	32.10	32.20	32.20	+1.40	3	1600
10:44:40	32.10	32.20	32.20	+1.40	10	1597
10:44:08	32.10	32.15	32.15	+1.35	1	1587
10:44:04	32.10	32.15	32.15	+1.35	1	1586
10:43:54	32.10	32.15	32.15	+1.35	1	1585
10:43:06	32.05	32.10	32.10	+1.30	2	1584
10:42:59	32.05	32.10	32.10	+1.30	1	1582
10:42:45	32.00	32.10	32.10	+1.30	3	1581
10:42:45	32.05	32.10	32.05	+1.25	3	1578
10:42:37	32.00	32.10	32.10	+1.30	2	1575
10:42:03	32.00	32.05	32.05	+1.25	1	1573
10:41:28	32.05	32.10	32.05	+1.25	2	1572
10:41:25	32.05	32.10	32.05	+1.25	1	1570
10:40:59	32.05	32.10	32.10	+1.30	1	1569
10:40:51	32.05	32.10	32.10	+1.30	1	1568
10:40:37	32.05	32.10	32.10	+1.30	1	1567
10:40:37	32.15	32.25	32.10	+1.30	5	1566
10:40:37	32.15	32.25	32.15	+1.35	3	1561
10:40:35	32.10	32.25	32.10	+1.30	1	1558
10:40:33	32.10	32.15	32.15	+1.35	4	1557
10:40:31	32.10	32.20	32.20	+1.40	1	1553
10:39:31	32.15	32.20	32.10	+1.30	1	1552
10:39:31	32.15	32.20	32.15	+1.35	1	1551
10:39:28	32.15	32.20	32.15	+1.35	3	1550
10:38:32	32.20	32.25	32.20	+1.40	1	1547
10:38:05	32.15	32.20	32.20	+1.40	1	1546
10:37:57	32.15	32.20	32.20	+1.40	1	1545
10:37:40	32.15	32.20	32.20	+1.40	1	1544
10:35:57	32.10	32.20	32.20	+1.40	1	1543
10:35:57	32.10	32.15	32.15	+1.35	1	1542
10:35:57	32.05	32.10	32.10	+1.30	9	1541
10:35:46	31.95	32.10	31.95	+1.15	1	1532
10:35:45	31.95	32.00	32.00	+1.20	2	1531
10:35:33	31.90	32.05	32.05	+1.25	3	1529
10:35:30	31.90	31.95	31.95	+1.15	1	1526
10:35:28	31.90	32.05	31.90	+1.10	1	1525
10:35:28	31.90	32.05	31.90	+1.10	1	1524
10:35:17	31.95	32.00	32.00	+1.20	5	1523
10:35:05	32.00	32.05	32.00	+1.20	1	1518
10:34:46	32.00	32.10	32.00	+1.20	1	1517
10:34:32	31.90	32.05	32.05	+1.25	2	1516
10:34:32	31.90	32.05	32.05	+1.25	3	1514
10:34:30	32.00	32.10	32.00	+1.20	8	1511
10:34:08	32.05	32.10	32.05	+1.25	1	1503
10:34:05	32.05	32.10	32.05	+1.25	2	1502
10:33:34	32.00	32.05	32.05	+1.25	3	1500
10:33:34	32.05	32.10	32.05	+1.25	7	1497
10:32:58	32.05	32.10	32.05	+1.25	1	1490
10:32:55	32.05	32.10	32.05	+1.25	1	1489
10:32:38	32.05	32.10	32.05	+1.25	1	1488
10:32:23	32.05	32.10	32.05	+1.25	8	1487
10:31:51	32.05	32.10	32.05	+1.25	2	1479
10:31:42	32.05	32.10	32.05	+1.25	2	1477
10:31:37	32.05	32.10	32.05	+1.25	8	1475
10:31:06	32.05	32.10	32.10	+1.30	1	1467
10:31:05	32.05	32.10	32.10	+1.30	1	1466
10:30:49	32.05	32.10	32.10	+1.30	5	1465
10:30:48	32.10	32.15	32.10	+1.30	3	1460
10:30:35	32.10	32.15	32.10	+1.30	1	1457
10:30:14	32.05	32.10	32.10	+1.30	4	1456
10:30:10	32.05	32.10	32.10	+1.30	1	1452
10:30:08	32.05	32.10	32.05	+1.25	2	1451
10:30:01	32.10	32.15	32.10	+1.30	6	1449
10:29:41	32.15	32.20	32.15	+1.35	2	1443
10:28:44	32.15	32.25	32.15	+1.35	5	1441
10:28:33	32.15	32.20	32.20	+1.40	4	1436
10:28:31	32.10	32.20	32.10	+1.30	1	1432
10:28:28	32.10	32.15	32.20	+1.40	2	1431
10:28:28	32.10	32.15	32.15	+1.35	1	1429
10:28:07	32.15	32.20	32.15	+1.35	1	1428
10:28:04	32.15	32.20	32.15	+1.35	5	1427
10:28:03	32.15	32.20	32.15	+1.35	1	1422
10:27:25	32.15	32.20	32.20	+1.40	2	1421
10:27:25	32.20	32.25	32.20	+1.40	12	1419
10:27:21	32.20	32.25	32.25	+1.45	1	1407
10:26:56	32.20	32.25	32.25	+1.45	1	1406
10:26:30	32.25	32.35	32.25	+1.45	5	1405
10:26:30	32.25	32.30	32.30	+1.50	1	1400
10:26:22	32.30	32.35	32.30	+1.50	2	1399
10:26:02	32.35	32.40	32.35	+1.55	2	1397
10:25:58	32.30	32.35	32.35	+1.55	3	1395
10:25:22	32.35	32.40	32.35	+1.55	1	1392
10:25:19	32.30	32.35	32.35	+1.55	1	1391
10:25:07	32.25	32.30	32.30	+1.50	1	1390
10:24:44	32.30	32.40	32.30	+1.50	2	1389
10:24:43	32.30	32.35	32.35	+1.55	9	1387
10:24:43	32.30	32.35	32.30	+1.50	1	1378
10:24:30	32.20	32.30	32.30	+1.50	2	1377
10:24:26	32.25	32.30	32.25	+1.45	1	1375
10:24:13	32.25	32.30	32.25	+1.45	1	1374
10:24:08	32.25	32.35	32.25	+1.45	2	1373
10:23:35	32.20	32.30	32.30	+1.50	1	1371
10:23:35	32.20	32.30	32.30	+1.50	9	1370
10:22:59	32.20	32.25	32.25	+1.45	2	1361
10:22:57	32.15	32.20	32.20	+1.40	1	1359
10:22:27	32.20	32.25	32.20	+1.40	1	1358
10:21:27	32.25	32.30	32.25	+1.45	6	1357
10:21:23	32.25	32.30	32.30	+1.50	3	1351
10:20:44	32.30	32.35	32.30	+1.50	1	1348
10:20:41	32.30	32.35	32.30	+1.50	2	1347
10:20:39	32.30	32.35	32.30	+1.50	1	1345
10:20:18	32.25	32.30	32.30	+1.50	3	1344
10:20:18	32.25	32.30	32.25	+1.45	2	1341
10:19:46	32.20	32.25	32.25	+1.45	3	1339
10:19:46	32.20	32.25	32.25	+1.45	1	1336
10:19:46	32.20	32.25	32.25	+1.45	1	1335
10:19:42	32.20	32.30	32.30	+1.50	1	1334
10:19:32	32.20	32.30	32.30	+1.50	3	1333
10:19:32	32.15	32.25	32.25	+1.45	1	1330
10:19:26	32.15	32.20	32.20	+1.40	1	1329
10:19:26	32.20	32.25	32.20	+1.40	5	1328
10:19:19	32.25	32.30	32.25	+1.45	7	1323
10:19:16	32.25	32.30	32.25	+1.45	1	1316
10:19:12	32.30	32.35	32.30	+1.50	3	1315
10:19:12	32.30	32.35	32.30	+1.50	1	1312
10:19:11	32.30	32.35	32.30	+1.50	1	1311
10:19:08	32.30	32.35	32.30	+1.50	1	1310
10:18:49	32.30	32.35	32.35	+1.55	2	1309
10:18:47	32.35	32.40	32.35	+1.55	6	1307
10:18:29	32.35	32.40	32.40	+1.60	1	1301
10:17:55	32.45	32.50	32.45	+1.65	2	1300
10:17:51	32.40	32.45	32.45	+1.65	10	1298
10:17:51	32.35	32.45	32.45	+1.65	5	1288
10:17:50	32.35	32.40	32.40	+1.60	7	1283
10:17:50	32.40	32.45	32.40	+1.60	3	1276
10:17:41	32.35	32.40	32.40	+1.60	11	1273
10:17:20	32.40	32.45	32.40	+1.60	1	1262
10:17:17	32.40	32.45	32.40	+1.60	1	1261
10:17:17	32.40	32.45	32.45	+1.65	1	1260
10:17:07	32.35	32.40	32.40	+1.60	9	1259
10:17:07	32.40	32.45	32.40	+1.60	1	1250
10:17:05	32.40	32.45	32.40	+1.60	2	1249
10:17:00	32.35	32.40	32.40	+1.60	1	1247
10:16:58	32.35	32.45	32.45	+1.65	1	1246
10:16:55	32.35	32.45	32.45	+1.65	1	1245
10:16:54	32.35	32.40	32.40	+1.60	5	1244
10:16:54	32.35	32.40	32.40	+1.60	8	1239
10:16:53	32.35	32.45	32.35	+1.55	1	1231
10:16:49	32.35	32.40	32.40	+1.60	2	1230
10:16:43	32.30	32.40	32.30	+1.50	1	1228
10:16:39	32.30	32.40	32.40	+1.60	1	1227
10:16:38	32.25	32.40	32.40	+1.60	1	1226
10:16:32	32.25	32.40	32.25	+1.45	1	1225
10:16:29	32.25	32.30	32.30	+1.50	1	1224
10:16:29	32.30	32.40	32.30	+1.50	4	1223
10:16:28	32.35	32.40	32.35	+1.55	3	1219
10:16:28	32.35	32.40	32.35	+1.55	2	1216
10:16:28	32.35	32.40	32.40	+1.60	1	1214
10:16:14	32.35	32.45	32.45	+1.65	1	1213
10:16:14	32.40	32.45	32.40	+1.60	1	1212
10:16:09	32.40	32.50	32.40	+1.60	1	1211
10:16:09	32.35	32.40	32.40	+1.60	1	1210
10:16:09	32.40	32.50	32.40	+1.60	4	1209
10:16:09	32.40	32.45	32.45	+1.65	2	1205
10:16:07	32.40	32.45	32.40	+1.60	1	1203
10:16:07	32.40	32.45	32.45	+1.65	2	1202
10:16:05	32.40	32.45	32.40	+1.60	4	1200
10:16:04	32.40	32.45	32.40	+1.60	1	1196
10:16:04	32.40	32.45	32.45	+1.65	1	1195
10:16:00	32.40	32.45	32.40	+1.60	1	1194
10:15:56	32.35	32.40	32.40	+1.60	4	1193
10:15:52	32.35	32.40	32.35	+1.55	1	1189
10:15:50	32.35	32.40	32.40	+1.60	1	1188
10:15:49	32.35	32.40	32.35	+1.55	1	1187
10:15:38	32.40	32.45	32.40	+1.60	1	1186
10:15:37	32.40	32.45	32.45	+1.65	5	1185
10:15:36	32.40	32.45	32.40	+1.60	1	1180
10:15:33	32.40	32.45	32.45	+1.65	1	1179
10:15:32	32.40	32.45	32.40	+1.60	1	1178
10:15:30	32.40	32.45	32.45	+1.65	1	1177
10:15:30	32.35	32.40	32.40	+1.60	1	1176
10:15:30	32.35	32.40	32.40	+1.60	1	1175
10:15:26	32.35	32.45	32.45	+1.65	1	1174
10:15:24	32.45	32.50	32.45	+1.65	3	1173
10:15:24	32.45	32.50	32.45	+1.65	2	1170
10:15:22	32.35	32.45	32.45	+1.65	2	1168
10:15:18	32.35	32.50	32.50	+1.70	1	1166
10:15:16	32.35	32.45	32.45	+1.65	1	1165
10:15:14	32.35	32.45	32.50	+1.70	8	1164
10:15:14	32.35	32.45	32.45	+1.65	2	1156
10:15:12	32.35	32.45	32.45	+1.65	1	1154
10:15:05	32.35	32.50	32.50	+1.70	2	1153
10:15:04	32.35	32.50	32.50	+1.70	1	1151
10:15:03	32.35	32.40	32.40	+1.60	1	1150
10:15:03	32.35	32.50	32.50	+1.70	1	1149
10:15:01	32.35	32.40	32.40	+1.60	9	1148
10:15:01	32.40	32.50	32.40	+1.60	1	1139
10:14:59	32.40	32.45	32.50	+1.70	3	1138
10:14:59	32.40	32.45	32.45	+1.65	4	1135
10:14:49	32.30	32.50	32.30	+1.50	5	1131
10:14:48	32.30	32.45	32.45	+1.65	2	1126
10:14:48	32.20	32.30	32.45	+1.65	4	1124
10:14:48	32.20	32.30	32.40	+1.60	7	1120
10:14:48	32.20	32.30	32.35	+1.55	6	1113
10:14:48	32.20	32.30	32.30	+1.50	3	1107
10:14:48	32.20	32.30	32.30	+1.50	2	1104
10:14:47	32.20	32.25	32.25	+1.45	10	1102
10:14:43	32.20	32.25	32.25	+1.45	1	1092
10:14:28	32.15	32.20	32.20	+1.40	3	1091
10:14:28	32.15	32.20	32.20	+1.40	1	1088
10:14:28	32.15	32.20	32.20	+1.40	1	1087
10:14:25	32.15	32.30	32.15	+1.35	2	1086
10:14:23	32.15	32.30	32.15	+1.35	1	1084
10:14:23	32.15	32.25	32.25	+1.45	4	1083
10:14:23	32.10	32.20	32.20	+1.40	15	1079
10:14:22	32.15	32.20	32.15	+1.35	1	1064
10:14:18	32.10	32.15	32.15	+1.35	4	1063
10:14:17	32.10	32.15	32.15	+1.35	1	1059
10:13:35	32.10	32.15	32.20	+1.40	1	1058
10:13:35	32.10	32.15	32.15	+1.35	2	1057
10:13:33	32.00	32.15	32.00	+1.20	2	1055
10:13:29	32.10	32.15	32.10	+1.30	4	1053
10:13:16	32.10	32.20	32.20	+1.40	4	1049
10:13:14	32.10	32.20	32.10	+1.30	4	1045
10:13:12	32.05	32.15	32.15	+1.35	5	1041
10:13:12	32.00	32.10	32.10	+1.30	3	1036
10:13:12	32.00	32.10	32.10	+1.30	2	1033
10:13:12	32.00	32.05	32.05	+1.25	1	1031
10:13:10	32.00	32.10	32.10	+1.30	1	1030
10:13:00	32.05	32.10	32.05	+1.25	1	1029
10:12:57	32.05	32.15	32.05	+1.25	1	1028
10:12:47	32.05	32.15	32.05	+1.25	1	1027
10:12:44	32.05	32.10	32.10	+1.30	1	1026
10:12:41	32.05	32.10	32.10	+1.30	2	1025
10:12:39	32.05	32.10	32.10	+1.30	1	1023
10:12:35	32.05	32.10	32.10	+1.30	1	1022
10:12:35	32.05	32.10	32.05	+1.25	1	1021
10:12:35	32.05	32.10	32.10	+1.30	1	1020
10:12:32	32.05	32.10	32.10	+1.30	4	1019
10:12:32	32.05	32.10	32.05	+1.25	1	1015
10:12:30	32.05	32.10	32.05	+1.25	1	1014
10:12:08	32.00	32.10	32.10	+1.30	2	1013
10:12:07	32.05	32.10	32.05	+1.25	2	1011
10:12:06	32.05	32.10	32.10	+1.30	2	1009
10:12:04	32.05	32.10	32.10	+1.30	2	1007
10:12:04	32.00	32.10	32.10	+1.30	9	1005
10:12:04	32.10	32.15	32.10	+1.30	1	996
10:12:03	32.10	32.15	32.10	+1.30	3	995
10:11:54	32.10	32.15	32.10	+1.30	2	992
10:11:48	32.20	32.25	32.20	+1.40	1	990
10:11:43	32.10	32.20	32.20	+1.40	8	989
10:11:43	32.10	32.15	32.20	+1.40	3	981
10:11:43	32.10	32.15	32.15	+1.35	7	978
10:11:43	32.10	32.15	32.10	+1.30	1	971
10:11:43	32.10	32.15	32.10	+1.30	2	970
10:11:43	32.10	32.15	32.10	+1.30	2	968
10:11:43	32.10	32.15	32.10	+1.30	1	966
10:11:43	32.00	32.10	32.10	+1.30	2	965
10:11:42	32.00	32.10	32.10	+1.30	1	963
10:11:42	32.00	32.10	32.00	+1.20	2	962
10:11:40	32.00	32.10	32.10	+1.30	1	960
10:11:35	32.00	32.10	32.10	+1.30	1	959
10:11:33	32.00	32.10	32.10	+1.30	1	958
10:11:25	32.05	32.10	32.10	+1.30	1	957
10:11:25	32.05	32.10	32.10	+1.30	1	956
10:11:25	32.00	32.10	32.10	+1.30	1	955
10:11:25	32.00	32.10	32.10	+1.30	1	954
10:11:25	32.00	32.10	32.10	+1.30	1	953
10:11:25	32.00	32.05	32.05	+1.25	2	952
10:11:25	31.95	32.00	32.00	+1.20	22	950
10:11:25	31.65	31.80	31.95	+1.15	54	928
10:11:25	31.65	31.80	31.90	+1.10	6	874
10:11:25	31.65	31.80	31.85	+1.05	10	868
10:11:25	31.65	31.80	31.80	+1.00	9	858
10:11:25	31.65	31.80	31.80	+1.00	2	849
10:11:24	31.65	31.80	31.65	+0.85	3	847
10:11:23	31.65	31.80	31.80	+1.00	5	844
10:11:23	31.65	31.80	31.80	+1.00	2	839
10:11:20	31.65	31.80	31.80	+1.00	3	837
10:11:11	31.65	31.70	31.70	+0.90	11	834
10:11:11	31.60	31.65	31.65	+0.85	11	823
10:11:06	31.60	31.65	31.60	+0.80	1	812
10:11:05	31.55	31.60	31.60	+0.80	1	811
10:10:59	31.60	31.65	31.60	+0.80	2	810
10:10:43	31.55	31.65	31.55	+0.75	1	808
10:10:43	31.55	31.60	31.60	+0.80	5	807
10:10:41	31.55	31.60	31.60	+0.80	1	802
10:10:32	31.50	31.60	31.60	+0.80	14	801
10:10:31	31.50	31.60	31.60	+0.80	5	787
10:10:19	31.50	31.55	31.55	+0.75	2	782
10:10:04	31.50	31.60	31.50	+0.70	1	780
10:10:00	31.50	31.55	31.55	+0.75	1	779
10:09:50	31.50	31.55	31.55	+0.75	6	778
10:09:46	31.45	31.50	31.50	+0.70	2	772
10:09:25	31.45	31.50	31.45	+0.65	5	770
10:08:50	31.50	31.55	31.50	+0.70	2	765
10:08:22	31.50	31.55	31.50	+0.70	1	763
10:08:04	31.45	31.50	31.50	+0.70	3	762
10:07:22	31.40	31.50	31.50	+0.70	3	759
10:07:08	31.40	31.45	31.45	+0.65	1	756
10:06:19	31.35	31.45	31.45	+0.65	3	755
10:06:00	31.45	31.50	31.45	+0.65	2	752
10:05:59	31.50	31.55	31.50	+0.70	3	750
10:05:35	31.50	31.55	31.50	+0.70	2	747
10:05:11	31.45	31.50	31.50	+0.70	2	745
10:05:09	31.45	31.50	31.50	+0.70	1	743
10:04:50	31.50	31.55	31.50	+0.70	8	742
10:04:45	31.50	31.55	31.55	+0.75	1	734
10:04:37	31.50	31.55	31.55	+0.75	2	733
10:04:37	31.50	31.55	31.55	+0.75	2	731
10:04:37	31.50	31.60	31.60	+0.80	5	729
10:04:29	31.55	31.60	31.55	+0.75	1	724
10:04:19	31.50	31.60	31.60	+0.80	2	723
10:04:03	31.50	31.60	31.60	+0.80	20	721
10:04:01	31.50	31.60	31.60	+0.80	2	701
10:03:46	31.45	31.55	31.55	+0.75	4	699
10:03:46	31.45	31.55	31.55	+0.75	3	695
10:03:46	31.45	31.50	31.50	+0.70	68	692
10:03:46	31.35	31.45	31.45	+0.65	22	624
10:03:39	31.35	31.40	31.40	+0.60	9	602
10:03:39	31.35	31.40	31.40	+0.60	1	593
10:03:39	31.40	31.45	31.40	+0.60	1	592
10:03:35	31.35	31.40	31.40	+0.60	34	591
10:03:27	31.30	31.35	31.40	+0.60	1	557
10:03:27	31.30	31.35	31.35	+0.55	2	556
10:01:02	31.30	31.35	31.35	+0.55	2	554
10:00:43	31.30	31.35	31.30	+0.50	1	552
10:00:33	31.30	31.40	31.30	+0.50	1	551
10:00:07	31.25	31.40	31.25	+0.45	1	550
10:00:04	31.30	31.40	31.30	+0.50	1	549
10:00:01	31.30	31.35	31.35	+0.55	1	548
09:59:02	31.30	31.35	31.35	+0.55	1	547
09:58:15	31.35	31.40	31.35	+0.55	1	546
09:57:49	31.35	31.40	31.35	+0.55	1	545
09:57:37	31.35	31.40	31.40	+0.60	1	544
09:57:10	31.35	31.40	31.40	+0.60	1	543
09:56:52	31.35	31.40	31.35	+0.55	1	542
09:56:51	31.40	31.45	31.40	+0.60	1	541
09:56:47	31.40	31.45	31.40	+0.60	2	540
09:56:14	31.35	31.40	31.40	+0.60	2	538
09:55:02	31.40	31.45	31.40	+0.60	2	536
09:54:55	31.40	31.45	31.40	+0.60	1	534
09:54:25	31.35	31.45	31.35	+0.55	1	533
09:54:06	31.35	31.45	31.35	+0.55	1	532
09:53:56	31.35	31.40	31.40	+0.60	1	531
09:53:07	31.40	31.45	31.40	+0.60	1	530
09:53:03	31.40	31.45	31.40	+0.60	2	529
09:52:58	31.40	31.45	31.40	+0.60	4	527
09:52:57	31.40	31.45	31.40	+0.60	1	523
09:52:50	31.35	31.40	31.40	+0.60	1	522
09:51:51	31.40	31.45	31.40	+0.60	1	521
09:51:37	31.40	31.45	31.40	+0.60	1	520
09:51:36	31.40	31.45	31.40	+0.60	1	519
09:51:22	31.40	31.45	31.40	+0.60	1	518
09:51:07	31.35	31.45	31.35	+0.55	1	517
09:51:03	31.35	31.40	31.40	+0.60	2	516
09:50:36	31.35	31.40	31.35	+0.55	1	514
09:50:35	31.35	31.40	31.35	+0.55	3	513
09:50:35	31.35	31.40	31.35	+0.55	2	510
09:49:50	31.35	31.45	31.35	+0.55	1	508
09:49:45	31.40	31.45	31.40	+0.60	1	507
09:49:45	31.40	31.45	31.40	+0.60	3	506
09:49:29	31.40	31.45	31.40	+0.60	1	503
09:49:20	31.40	31.45	31.40	+0.60	2	502
09:48:44	31.35	31.40	31.40	+0.60	3	500
09:47:49	31.40	31.45	31.40	+0.60	1	497
09:47:43	31.40	31.45	31.40	+0.60	1	496
09:47:31	31.40	31.45	31.40	+0.60	1	495
09:46:35	31.35	31.45	31.35	+0.55	1	494
09:46:31	31.30	31.40	31.40	+0.60	10	493
09:46:31	31.30	31.40	31.40	+0.60	7	483
09:46:16	31.25	31.35	31.35	+0.55	1	476
09:44:51	31.25	31.30	31.30	+0.50	3	475
09:44:50	31.25	31.30	31.30	+0.50	1	472
09:44:35	31.30	31.35	31.30	+0.50	1	471
09:44:14	31.25	31.35	31.25	+0.45	1	470
09:44:13	31.30	31.35	31.30	+0.50	1	469
09:44:06	31.25	31.30	31.30	+0.50	1	468
09:43:52	31.25	31.30	31.30	+0.50	1	467
09:42:26	31.25	31.30	31.30	+0.50	1	466
09:41:57	31.25	31.30	31.25	+0.45	4	465
09:41:47	31.25	31.30	31.25	+0.45	1	461
09:41:24	31.25	31.30	31.25	+0.45	2	460
09:41:23	31.30	31.35	31.30	+0.50	15	458
09:40:22	31.30	31.35	31.30	+0.50	1	443
09:39:43	31.30	31.35	31.35	+0.55	4	442
09:38:47	31.35	31.40	31.35	+0.55	4	438
09:38:47	31.35	31.40	31.35	+0.55	4	434
09:37:24	31.35	31.40	31.35	+0.55	1	430
09:37:19	31.35	31.40	31.35	+0.55	2	429
09:36:53	31.35	31.40	31.35	+0.55	1	427
09:35:25	31.35	31.40	31.35	+0.55	1	426
09:34:32	31.35	31.40	31.35	+0.55	1	425
09:33:52	31.30	31.35	31.35	+0.55	1	424
09:33:52	31.30	31.35	31.35	+0.55	2	423
09:33:34	31.30	31.35	31.30	+0.50	1	421
09:32:36	31.25	31.30	31.30	+0.50	2	420
09:30:37	31.25	31.30	31.30	+0.50	1	418
09:30:16	31.25	31.30	31.25	+0.45	2	417
09:30:16	31.25	31.30	31.25	+0.45	2	415
09:30:02	31.25	31.30	31.30	+0.50	1	413
09:29:36	31.30	31.35	31.30	+0.50	2	412
09:29:25	31.30	31.35	31.35	+0.55	10	410
09:29:25	31.25	31.30	31.30	+0.50	1	400
09:29:09	31.25	31.35	31.35	+0.55	2	399
09:28:43	31.25	31.30	31.30	+0.50	2	397
09:27:44	31.25	31.30	31.30	+0.50	1	395
09:27:31	31.25	31.30	31.30	+0.50	2	394
09:27:22	31.30	31.35	31.30	+0.50	12	392
09:26:29	31.35	31.40	31.35	+0.55	2	380
09:25:25	31.35	31.40	31.35	+0.55	1	378
09:24:59	31.30	31.35	31.35	+0.55	1	377
09:24:52	31.30	31.35	31.35	+0.55	1	376
09:24:16	31.30	31.40	31.30	+0.50	1	375
09:23:55	31.30	31.40	31.30	+0.50	1	374
09:23:52	31.30	31.35	31.35	+0.55	1	373
09:23:46	31.30	31.35	31.35	+0.55	2	372
09:23:44	31.35	31.40	31.35	+0.55	1	370
09:23:13	31.30	31.35	31.35	+0.55	4	369
09:22:51	31.25	31.35	31.35	+0.55	4	365
09:22:51	31.25	31.35	31.35	+0.55	3	361
09:22:50	31.30	31.35	31.30	+0.50	1	358
09:22:47	31.30	31.35	31.35	+0.55	1	357
09:22:45	31.30	31.35	31.30	+0.50	5	356
09:22:41	31.30	31.35	31.35	+0.55	5	351
09:22:31	31.30	31.35	31.30	+0.50	1	346
09:21:36	31.30	31.40	31.30	+0.50	2	345
09:21:35	31.35	31.40	31.35	+0.55	1	343
09:21:17	31.30	31.35	31.35	+0.55	1	342
09:20:54	31.35	31.40	31.35	+0.55	1	341
09:20:37	31.35	31.45	31.35	+0.55	3	340
09:20:23	31.35	31.40	31.40	+0.60	1	337
09:20:07	31.40	31.50	31.40	+0.60	1	336
09:19:42	31.45	31.50	31.45	+0.65	1	335
09:19:37	31.45	31.50	31.45	+0.65	1	334
09:19:37	31.45	31.50	31.45	+0.65	1	333
09:19:30	31.45	31.50	31.45	+0.65	1	332
09:19:10	31.45	31.50	31.50	+0.70	1	331
09:19:06	31.50	31.55	31.50	+0.70	1	330
09:19:03	31.50	31.55	31.50	+0.70	1	329
09:18:59	31.50	31.55	31.50	+0.70	1	328
09:18:47	31.45	31.50	31.50	+0.70	2	327
09:18:29	31.45	31.55	31.45	+0.65	1	325
09:18:29	31.45	31.55	31.45	+0.65	3	324
09:18:14	31.45	31.50	31.50	+0.70	2	321
09:18:14	31.45	31.50	31.50	+0.70	1	319
09:18:14	31.45	31.50	31.50	+0.70	7	318
09:18:14	31.40	31.45	31.45	+0.65	2	311
09:18:12	31.40	31.50	31.40	+0.60	1	309
09:18:11	31.40	31.50	31.40	+0.60	1	308
09:18:10	31.40	31.45	31.45	+0.65	4	307
09:18:08	31.35	31.40	31.40	+0.60	1	303
09:18:04	31.35	31.40	31.40	+0.60	1	302
09:17:39	31.40	31.45	31.40	+0.60	1	301
09:17:37	31.40	31.45	31.40	+0.60	1	300
09:17:35	31.40	31.45	31.40	+0.60	3	299
09:17:34	31.40	31.50	31.50	+0.70	5	296
09:17:16	31.50	31.55	31.50	+0.70	2	291
09:17:16	31.50	31.55	31.50	+0.70	2	289
09:17:08	31.50	31.55	31.50	+0.70	1	287
09:17:06	31.35	31.50	31.50	+0.70	2	286
09:17:05	31.35	31.50	31.50	+0.70	1	284
09:17:03	31.35	31.50	31.50	+0.70	2	283
09:16:45	31.50	31.55	31.50	+0.70	2	281
09:16:43	31.40	31.55	31.40	+0.60	1	279
09:16:40	31.55	31.60	31.55	+0.75	3	278
09:16:35	31.40	31.55	31.55	+0.75	1	275
09:16:32	31.40	31.55	31.55	+0.75	1	274
09:16:28	31.50	31.55	31.50	+0.70	1	273
09:16:24	31.35	31.50	31.50	+0.70	28	272
09:16:24	31.35	31.45	31.45	+0.65	7	244
09:16:16	31.30	31.40	31.40	+0.60	2	237
09:16:06	31.25	31.45	31.25	+0.45	1	235
09:16:05	31.20	31.40	31.40	+0.60	5	234
09:16:05	31.20	31.40	31.40	+0.60	10	229
09:15:58	31.30	31.40	31.30	+0.50	1	219
09:15:58	31.30	31.35	31.35	+0.55	3	218
09:15:51	31.25	31.30	31.30	+0.50	1	215
09:15:51	31.25	31.30	31.30	+0.50	1	214
09:15:41	31.20	31.25	31.25	+0.45	1	213
09:15:19	31.25	31.30	31.25	+0.45	2	212
09:15:17	31.25	31.30	31.25	+0.45	1	210
09:15:16	31.15	31.25	31.25	+0.45	1	209
09:15:15	31.20	31.25	31.20	+0.40	2	208
09:15:10	31.25	31.30	31.25	+0.45	1	206
09:15:09	31.25	31.30	31.30	+0.50	1	205
09:15:04	31.20	31.25	31.25	+0.45	1	204
09:14:56	31.15	31.20	31.20	+0.40	2	203
09:14:56	31.15	31.20	31.20	+0.40	1	201
09:14:54	31.15	31.20	31.20	+0.40	1	200
09:14:54	31.15	31.20	31.20	+0.40	1	199
09:14:50	31.10	31.20	31.20	+0.40	6	198
09:14:42	31.10	31.15	31.15	+0.35	1	192
09:14:07	31.00	31.10	31.10	+0.30	1	191
09:14:02	31.00	31.05	31.05	+0.25	1	190
09:14:02	30.95	31.00	31.00	+0.20	21	189
09:13:52	30.95	31.00	30.95	+0.15	1	168
09:13:37	30.90	30.95	30.95	+0.15	4	167
09:13:19	30.85	30.90	30.90	+0.10	1	163
09:11:35	30.80	30.95	30.80	0	1	162
09:11:30	30.85	30.95	30.85	+0.05	3	161
09:11:19	30.90	30.95	30.90	+0.10	1	158
09:11:14	30.90	30.95	30.90	+0.10	1	157
09:11:14	30.90	30.95	30.90	+0.10	1	156
09:10:38	30.90	30.95	30.90	+0.10	10	155
09:10:20	30.90	30.95	30.90	+0.10	1	145
09:10:09	30.85	30.90	30.90	+0.10	2	144
09:09:02	30.85	30.95	30.85	+0.05	1	142
09:09:02	30.85	30.95	30.85	+0.05	1	141
09:09:02	30.90	30.95	30.90	+0.10	1	140
09:09:02	30.90	30.95	30.90	+0.10	1	139
09:08:33	30.85	30.95	30.85	+0.05	6	138
09:08:32	30.90	30.95	30.90	+0.10	2	132
09:08:01	30.85	30.90	30.90	+0.10	1	130
09:07:40	30.85	30.90	30.90	+0.10	1	129
09:07:38	30.90	31.00	30.90	+0.10	1	128
09:07:08	30.90	30.95	30.90	+0.10	1	127
09:05:54	30.90	30.95	30.90	+0.10	1	126
09:05:39	31.05	31.15	31.05	+0.25	9	125
09:05:39	30.90	31.05	31.05	+0.25	1	116
09:05:39	31.00	31.05	31.00	+0.20	1	115
09:05:35	31.00	31.05	31.00	+0.20	1	114
09:05:19	31.05	31.15	31.05	+0.25	1	113
09:05:19	31.05	31.15	31.05	+0.25	2	112
09:04:56	31.20	31.30	31.20	+0.40	9	110
09:04:56	31.20	31.30	31.20	+0.40	1	101
09:04:39	31.25	31.30	31.25	+0.45	1	100
09:04:29	31.10	31.20	31.30	+0.50	1	99
09:04:29	31.10	31.20	31.25	+0.45	1	98
09:04:29	31.10	31.20	31.20	+0.40	1	97
09:04:21	31.10	31.20	31.20	+0.40	2	96
09:04:06	31.05	31.20	31.20	+0.40	1	94
09:03:58	31.00	31.10	31.20	+0.40	2	93
09:03:58	31.00	31.10	31.10	+0.30	1	91
09:03:50	31.00	31.10	31.00	+0.20	1	90
09:03:45	31.00	31.10	31.00	+0.20	1	89
09:03:38	30.85	31.00	31.00	+0.20	2	88
09:03:07	30.80	30.90	30.90	+0.10	1	86
09:03:03	30.80	30.95	30.95	+0.15	1	85
09:02:51	30.80	30.90	30.90	+0.10	4	84
09:02:51	30.75	30.85	30.85	+0.05	8	80
09:02:51	30.75	30.85	30.85	+0.05	1	72
09:02:02	30.80	30.85	30.80	0	1	71
09:02:02	30.80	30.85	30.80	0	1	70
09:02:02	30.80	30.85	30.80	0	3	69
09:01:57	30.80	30.85	30.80	0	1	66
09:01:50	30.70	30.85	30.85	+0.05	1	65
09:01:35	30.70	30.85	30.85	+0.05	1	64
09:01:26	30.85	30.90	30.85	+0.05	1	63
09:01:26	30.70	30.85	30.85	+0.05	4	62
09:01:07	30.80	30.90	30.80	0	16	58
09:01:06	30.85	30.90	30.85	+0.05	1	42
09:00:55	30.80	30.85	30.85	+0.05	1	41
09:00:45	30.85	30.90	30.85	+0.05	1	40
09:00:35	30.85	30.95	30.95	+0.15	1	39
09:00:06	--	--	31.00	+0.20	27	38

　

其他人也逛...

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Samsung Galaxy A36 5G (8G/128G)

SONY Xperia 1 VII (12G/256G)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

海盜船 CORSAIR TC100 RELAXED 布質電競椅

PChome 購物儲值3,000元

Apple iPhone 17 Pro (512G)

NS2 Pokémon Pokopia 亞中版

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

雅詩蘭黛特潤超導全方位修護露100ml

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【台股盤後】下跌375點力守2800...

台中倉儲火警釀9死遭起訴全聯...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧輝達開發「位置驗證」技術可望...
‧江興鍛：明年業績目標成長逾10%...
‧世銀估中國2025年經濟成長4.9% ...

加密貨幣

比特幣BTC	90238.41	-2,456.82	-2.65%
以太幣ETH	3193.25	-127.95	-3.85%
瑞波幣XRP	2.01	-0.10	-4.67%
比特幣現金BCH	559.15	-26.20	-4.48%
萊特幣LTC	80.96	-5.14	-5.97%
卡達幣ADA	0.423717	-0.05	-9.85%
波場幣TRX	0.280670	0.00	-0.58%
恆星幣XLM	0.242999	-0.01	-4.14%

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。