最新亞洲生技大會7/24登場生技族群強勢熱門台股站穩2萬點羅明才立院請財金首長吃雞排

更新報價

亞　通 (6179) 其他上櫃

32.85 ▲+2.05 +6.66% 1.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.05	5,823	32.85	82	32.90	50	30.95	33.20	30.75	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	32.85	32.90	32.85	+2.05	6	5823
13:30:00	32.85	32.90	32.85	+2.05	181	5817
13:24:59	32.85	32.90	32.90	+2.10	2	5636
13:24:54	32.90	32.95	32.90	+2.10	3	5634
13:24:53	32.90	32.95	32.90	+2.10	1	5631
13:24:48	32.90	32.95	32.90	+2.10	3	5630
13:24:47	32.85	32.90	32.90	+2.10	10	5627
13:24:47	32.85	32.90	32.85	+2.05	3	5617
13:24:47	32.85	32.90	32.90	+2.10	10	5614
13:24:36	32.85	32.90	32.90	+2.10	10	5604
13:24:35	32.85	32.90	32.85	+2.05	3	5594
13:24:24	32.85	32.90	32.90	+2.10	5	5591
13:24:19	32.90	32.95	32.90	+2.10	4	5586
13:24:11	32.90	32.95	32.90	+2.10	1	5582
13:24:07	32.90	32.95	32.95	+2.15	1	5581
13:24:03	32.90	32.95	32.90	+2.10	3	5580
13:24:01	32.90	32.95	32.95	+2.15	1	5577
13:24:00	32.90	32.95	32.95	+2.15	1	5576
13:23:44	32.90	32.95	32.95	+2.15	1	5575
13:23:36	32.90	32.95	32.95	+2.15	1	5574
13:23:35	32.90	32.95	32.90	+2.10	1	5573
13:23:32	32.90	32.95	32.95	+2.15	3	5572
13:23:29	32.90	32.95	32.95	+2.15	3	5569
13:23:19	32.90	32.95	32.95	+2.15	1	5566
13:23:19	32.90	32.95	32.90	+2.10	1	5565
13:23:15	32.90	32.95	32.95	+2.15	4	5564
13:23:08	32.90	32.95	32.95	+2.15	1	5560
13:22:22	32.90	32.95	32.95	+2.15	2	5559
13:22:11	32.85	32.95	32.95	+2.15	1	5557
13:22:04	32.85	32.95	32.95	+2.15	7	5556
13:21:23	32.90	32.95	32.90	+2.10	1	5549
13:21:20	32.85	32.90	32.90	+2.10	2	5548
13:20:49	32.90	32.95	32.90	+2.10	2	5546
13:20:41	32.90	32.95	32.90	+2.10	1	5544
13:20:36	32.90	32.95	32.90	+2.10	2	5543
13:19:53	32.90	32.95	32.90	+2.10	1	5541
13:19:50	32.90	32.95	32.90	+2.10	1	5540
13:19:49	32.85	32.90	32.90	+2.10	2	5539
13:19:49	32.90	32.95	32.90	+2.10	3	5537
13:19:41	32.90	32.95	32.90	+2.10	2	5534
13:19:10	32.85	32.95	32.85	+2.05	1	5532
13:19:07	32.85	32.95	32.95	+2.15	1	5531
13:19:07	32.85	32.90	32.90	+2.10	1	5530
13:18:04	32.85	32.95	32.85	+2.05	1	5529
13:18:00	32.85	32.90	32.90	+2.10	38	5528
13:18:00	32.80	32.85	32.85	+2.05	4	5490
13:17:56	32.80	32.85	32.85	+2.05	10	5486
13:17:53	32.80	32.85	32.85	+2.05	1	5476
13:17:30	32.80	32.85	32.85	+2.05	1	5475
13:17:27	32.80	32.85	32.85	+2.05	1	5474
13:17:25	32.80	32.85	32.85	+2.05	1	5473
13:17:04	32.80	32.85	32.80	+2.00	1	5472
13:17:02	32.80	32.85	32.80	+2.00	3	5471
13:16:53	32.80	32.85	32.80	+2.00	5	5468
13:16:50	32.80	32.85	32.80	+2.00	1	5463
13:16:50	32.80	32.85	32.80	+2.00	1	5462
13:16:42	32.80	32.85	32.80	+2.00	1	5461
13:16:40	32.80	32.85	32.80	+2.00	2	5460
13:16:34	32.80	32.85	32.80	+2.00	15	5458
13:16:28	32.80	32.85	32.80	+2.00	1	5443
13:16:21	32.80	32.85	32.80	+2.00	8	5442
13:16:16	32.80	32.85	32.85	+2.05	1	5434
13:15:52	32.80	32.85	32.80	+2.00	1	5433
13:15:44	32.80	32.85	32.80	+2.00	5	5432
13:15:00	32.80	32.85	32.80	+2.00	1	5427
13:15:00	32.80	32.85	32.85	+2.05	3	5426
13:14:25	32.80	32.85	32.80	+2.00	3	5423
13:13:41	32.80	32.85	32.80	+2.00	4	5420
13:13:11	32.80	32.85	32.80	+2.00	1	5416
13:12:37	32.85	32.90	32.85	+2.05	43	5415
13:12:34	32.85	32.90	32.85	+2.05	1	5372
13:12:12	32.85	32.90	32.85	+2.05	1	5371
13:12:07	32.85	32.90	32.85	+2.05	2	5370
13:10:34	32.85	32.90	32.85	+2.05	1	5368
13:10:07	32.85	32.90	32.85	+2.05	1	5367
13:10:05	32.85	32.90	32.85	+2.05	1	5366
13:10:03	32.85	32.90	32.85	+2.05	2	5365
13:09:55	32.85	32.90	32.85	+2.05	2	5363
13:09:54	32.85	32.90	32.85	+2.05	1	5361
13:09:37	32.85	32.90	32.85	+2.05	1	5360
13:09:09	32.85	32.90	32.85	+2.05	1	5359
13:07:21	32.85	32.90	32.90	+2.10	1	5358
13:07:18	32.85	32.90	32.85	+2.05	1	5357
13:07:04	32.85	32.90	32.90	+2.10	1	5356
13:06:34	32.85	32.90	32.90	+2.10	1	5355
13:06:29	32.85	32.90	32.85	+2.05	1	5354
13:06:09	32.80	32.85	32.85	+2.05	3	5353
13:06:09	32.80	32.85	32.85	+2.05	30	5350
13:06:02	32.80	32.85	32.85	+2.05	1	5320
13:06:01	32.80	32.85	32.85	+2.05	1	5319
13:06:01	32.80	32.85	32.80	+2.00	1	5318
13:06:01	32.80	32.85	32.85	+2.05	1	5317
13:06:01	32.80	32.85	32.85	+2.05	1	5316
13:06:01	32.80	32.85	32.85	+2.05	1	5315
13:06:01	32.80	32.85	32.85	+2.05	1	5314
13:06:00	32.80	32.85	32.85	+2.05	1	5313
13:06:00	32.80	32.85	32.85	+2.05	1	5312
13:06:00	32.80	32.85	32.85	+2.05	1	5311
13:06:00	32.80	32.85	32.85	+2.05	1	5310
13:06:00	32.80	32.85	32.85	+2.05	1	5309
13:06:00	32.80	32.85	32.85	+2.05	1	5308
13:06:00	32.80	32.85	32.85	+2.05	1	5307
13:06:00	32.80	32.85	32.85	+2.05	1	5306
13:05:51	32.85	32.90	32.85	+2.05	3	5305
13:05:34	32.85	32.90	32.85	+2.05	1	5302
13:05:09	32.85	32.90	32.85	+2.05	2	5301
13:04:56	32.80	32.85	32.85	+2.05	1	5299
13:04:41	32.85	32.90	32.85	+2.05	1	5298
13:04:36	32.80	32.85	32.85	+2.05	1	5297
13:04:30	32.80	32.85	32.85	+2.05	5	5296
13:03:56	32.80	32.85	32.85	+2.05	1	5291
13:03:50	32.80	32.85	32.85	+2.05	1	5290
13:03:09	32.80	32.85	32.85	+2.05	1	5289
13:02:58	32.85	32.90	32.85	+2.05	1	5288
13:02:56	32.85	32.90	32.85	+2.05	1	5287
13:01:14	32.80	32.85	32.85	+2.05	1	5286
13:00:29	32.80	32.90	32.90	+2.10	1	5285
13:00:28	32.80	32.90	32.90	+2.10	9	5284
13:00:28	32.80	32.90	32.90	+2.10	2	5275
13:00:27	32.80	32.90	32.80	+2.00	1	5273
13:00:27	32.80	32.90	32.90	+2.10	7	5272
13:00:26	32.80	32.90	32.90	+2.10	7	5265
13:00:25	32.80	32.85	32.85	+2.05	1	5258
13:00:24	32.80	32.85	32.85	+2.05	7	5257
13:00:19	32.80	32.85	32.80	+2.00	1	5250
13:00:19	32.80	32.85	32.80	+2.00	1	5249
13:00:00	32.75	32.80	32.80	+2.00	9	5248
12:59:50	32.75	32.80	32.80	+2.00	40	5239
12:59:03	32.80	32.85	32.80	+2.00	3	5199
12:58:41	32.80	32.85	32.80	+2.00	1	5196
12:57:58	32.80	32.85	32.80	+2.00	1	5195
12:57:30	32.80	32.85	32.80	+2.00	2	5194
12:57:17	32.80	32.85	32.80	+2.00	1	5192
12:56:08	32.80	32.85	32.80	+2.00	1	5191
12:55:55	32.75	32.80	32.80	+2.00	2	5190
12:55:48	32.75	32.80	32.80	+2.00	5	5188
12:55:04	32.75	32.80	32.75	+1.95	3	5183
12:55:00	32.75	32.80	32.80	+2.00	5	5180
12:54:22	32.75	32.80	32.80	+2.00	1	5175
12:54:01	32.70	32.75	32.75	+1.95	2	5174
12:52:26	32.70	32.75	32.70	+1.90	1	5172
12:51:50	32.80	32.85	32.80	+2.00	1	5171
12:51:14	32.70	32.85	32.85	+2.05	1	5170
12:50:58	32.85	32.90	32.70	+1.90	3	5169
12:50:58	32.85	32.90	32.75	+1.95	33	5166
12:50:58	32.85	32.90	32.80	+2.00	26	5133
12:50:58	32.85	32.90	32.85	+2.05	8	5107
12:49:51	32.85	32.90	32.90	+2.10	1	5099
12:49:47	32.85	32.90	32.90	+2.10	1	5098
12:49:29	32.80	32.85	32.85	+2.05	1	5097
12:48:48	32.85	32.90	32.85	+2.05	4	5096
12:48:22	32.80	32.85	32.85	+2.05	14	5092
12:48:22	32.80	32.85	32.85	+2.05	1	5078
12:48:18	32.80	32.85	32.85	+2.05	2	5077
12:47:09	32.80	32.85	32.80	+2.00	1	5075
12:47:01	32.80	32.85	32.85	+2.05	1	5074
12:46:48	32.80	32.85	32.80	+2.00	10	5073
12:46:33	32.80	32.85	32.80	+2.00	1	5063
12:45:11	32.80	32.85	32.80	+2.00	1	5062
12:44:19	32.80	32.85	32.80	+2.00	1	5061
12:43:58	32.80	32.85	32.85	+2.05	1	5060
12:43:44	32.80	32.85	32.85	+2.05	1	5059
12:43:37	32.80	32.85	32.80	+2.00	1	5058
12:43:36	32.80	32.85	32.80	+2.00	1	5057
12:43:27	32.80	32.85	32.80	+2.00	1	5056
12:42:26	32.80	32.85	32.80	+2.00	2	5055
12:42:18	32.80	32.85	32.80	+2.00	1	5053
12:42:03	32.80	32.85	32.80	+2.00	5	5052
12:41:53	32.80	32.85	32.80	+2.00	1	5047
12:41:53	32.80	32.85	32.80	+2.00	1	5046
12:40:41	32.80	32.90	32.80	+2.00	3	5045
12:40:07	32.80	32.90	32.80	+2.00	12	5042
12:39:52	32.80	32.85	32.80	+2.00	1	5030
12:39:47	32.85	32.90	32.85	+2.05	8	5029
12:39:19	32.85	32.90	32.85	+2.05	1	5021
12:39:14	32.85	32.90	32.85	+2.05	1	5020
12:38:48	32.85	32.90	32.90	+2.10	1	5019
12:38:06	32.85	32.90	32.85	+2.05	5	5018
12:37:18	32.85	32.90	32.90	+2.10	1	5013
12:37:06	32.85	32.90	32.90	+2.10	36	5012
12:36:24	32.85	32.90	32.85	+2.05	4	4976
12:36:15	32.85	32.90	32.90	+2.10	1	4972
12:36:04	32.85	32.90	32.85	+2.05	1	4971
12:35:37	32.85	32.90	32.85	+2.05	1	4970
12:35:22	32.85	32.90	32.85	+2.05	3	4969
12:35:10	32.85	32.90	32.85	+2.05	2	4966
12:34:56	32.85	32.90	32.90	+2.10	2	4964
12:34:44	32.85	32.90	32.85	+2.05	3	4962
12:34:31	32.85	32.90	32.85	+2.05	2	4959
12:33:11	32.85	32.90	32.85	+2.05	1	4957
12:33:10	32.85	32.90	32.85	+2.05	1	4956
12:33:07	32.85	32.90	32.85	+2.05	1	4955
12:33:00	32.85	32.90	32.85	+2.05	1	4954
12:32:49	32.85	32.90	32.90	+2.10	1	4953
12:32:49	32.85	32.90	32.85	+2.05	2	4952
12:32:39	32.85	32.90	32.85	+2.05	3	4950
12:32:27	32.85	32.90	32.85	+2.05	1	4947
12:32:04	32.85	32.90	32.85	+2.05	1	4946
12:31:52	32.85	32.90	32.85	+2.05	1	4945
12:31:37	32.85	32.90	32.85	+2.05	1	4944
12:31:29	32.85	32.90	32.85	+2.05	5	4943
12:31:19	32.90	32.95	32.90	+2.10	3	4938
12:31:14	32.90	32.95	32.90	+2.10	1	4935
12:31:14	32.90	32.95	32.90	+2.10	2	4934
12:31:03	32.90	32.95	32.90	+2.10	2	4932
12:31:03	32.90	32.95	32.90	+2.10	4	4930
12:30:45	32.85	32.90	32.90	+2.10	1	4926
12:30:30	32.85	32.95	32.95	+2.15	1	4925
12:30:19	32.90	32.95	32.90	+2.10	2	4924
12:30:18	32.90	32.95	32.90	+2.10	5	4922
12:30:18	32.90	32.95	32.90	+2.10	10	4917
12:30:10	32.90	32.95	32.95	+2.15	1	4907
12:30:01	32.90	32.95	32.95	+2.15	5	4906
12:29:46	32.90	33.00	33.00	+2.20	9	4901
12:29:34	32.95	33.00	32.95	+2.15	5	4892
12:29:23	32.95	33.00	33.00	+2.20	1	4887
12:29:21	32.90	33.00	33.00	+2.20	1	4886
12:29:21	32.90	33.00	33.00	+2.20	1	4885
12:29:17	32.90	33.00	33.00	+2.20	6	4884
12:29:17	32.95	33.00	32.95	+2.15	4	4878
12:29:17	32.95	33.00	32.95	+2.15	2	4874
12:29:16	33.00	33.05	32.95	+2.15	11	4872
12:29:16	33.00	33.05	33.00	+2.20	9	4861
12:29:11	32.95	33.00	33.00	+2.20	3	4852
12:28:55	32.95	33.00	33.00	+2.20	1	4849
12:28:32	32.95	33.00	33.00	+2.20	2	4848
12:28:27	32.95	33.00	33.00	+2.20	1	4846
12:27:57	33.00	33.05	33.00	+2.20	1	4845
12:27:56	33.00	33.05	33.05	+2.25	1	4844
12:27:47	33.00	33.05	33.00	+2.20	2	4843
12:27:40	33.00	33.05	33.00	+2.20	2	4841
12:27:29	32.95	33.00	33.00	+2.20	2	4839
12:27:29	32.95	33.00	33.00	+2.20	20	4837
12:27:17	32.95	33.00	33.00	+2.20	1	4817
12:27:08	32.95	33.00	33.00	+2.20	1	4816
12:27:02	32.95	33.00	33.00	+2.20	15	4815
12:26:58	32.90	32.95	32.95	+2.15	2	4800
12:26:21	32.90	32.95	32.95	+2.15	8	4798
12:26:18	32.90	32.95	32.95	+2.15	1	4790
12:26:10	32.90	32.95	32.95	+2.15	1	4789
12:26:09	32.90	32.95	32.95	+2.15	5	4788
12:26:05	32.90	32.95	32.90	+2.10	1	4783
12:25:40	32.90	32.95	32.90	+2.10	1	4782
12:25:38	32.90	32.95	32.90	+2.10	1	4781
12:25:08	32.85	32.90	32.90	+2.10	8	4780
12:24:47	32.85	32.90	32.90	+2.10	10	4772
12:23:58	32.85	32.90	32.90	+2.10	1	4762
12:23:32	32.85	32.90	32.85	+2.05	2	4761
12:23:29	32.85	32.90	32.90	+2.10	1	4759
12:23:03	32.80	32.85	32.85	+2.05	19	4758
12:22:58	32.80	32.85	32.80	+2.00	1	4739
12:22:07	32.75	32.80	32.80	+2.00	25	4738
12:21:55	32.75	32.80	32.70	+1.90	5	4713
12:21:55	32.75	32.80	32.75	+1.95	1	4708
12:21:53	32.75	32.80	32.80	+2.00	7	4707
12:21:11	32.70	32.80	32.80	+2.00	1	4700
12:20:24	32.70	32.80	32.70	+1.90	1	4699
12:20:14	32.70	32.80	32.70	+1.90	1	4698
12:19:51	32.75	32.80	32.70	+1.90	2	4697
12:19:51	32.75	32.80	32.75	+1.95	8	4695
12:19:48	32.75	32.80	32.75	+1.95	5	4687
12:15:18	32.75	32.80	32.80	+2.00	2	4682
12:15:04	32.75	32.80	32.80	+2.00	1	4680
12:14:25	32.80	32.85	32.80	+2.00	6	4679
12:14:15	32.80	32.85	32.80	+2.00	1	4673
12:14:08	32.80	32.85	32.80	+2.00	1	4672
12:13:45	32.80	32.85	32.80	+2.00	6	4671
12:12:27	32.80	32.85	32.80	+2.00	3	4665
12:12:26	32.80	32.85	32.80	+2.00	3	4662
12:12:14	32.80	32.85	32.85	+2.05	1	4659
12:12:11	32.80	32.85	32.80	+2.00	2	4658
12:12:00	32.85	32.90	32.85	+2.05	3	4656
12:11:55	32.85	32.90	32.90	+2.10	3	4653
12:11:49	32.85	32.90	32.85	+2.05	3	4650
12:11:32	32.85	32.90	32.85	+2.05	1	4647
12:11:07	32.80	32.85	32.85	+2.05	5	4646
12:10:48	32.80	32.85	32.85	+2.05	1	4641
12:10:48	32.80	32.85	32.85	+2.05	5	4640
12:10:46	32.80	32.85	32.80	+2.00	2	4635
12:10:23	32.75	32.80	32.80	+2.00	11	4633
12:10:19	32.75	32.80	32.75	+1.95	5	4622
12:10:01	32.75	32.80	32.80	+2.00	10	4617
12:09:35	32.75	32.80	32.80	+2.00	2	4607
12:09:25	32.65	32.70	32.75	+1.95	21	4605
12:09:25	32.65	32.70	32.70	+1.90	21	4584
12:09:20	32.65	32.70	32.65	+1.85	10	4563
12:08:56	32.70	32.75	32.70	+1.90	1	4553
12:08:48	32.70	32.75	32.70	+1.90	1	4552
12:08:43	32.70	32.75	32.70	+1.90	2	4551
12:08:29	32.70	32.75	32.70	+1.90	2	4549
12:08:22	32.70	32.75	32.70	+1.90	2	4547
12:08:00	32.70	32.75	32.70	+1.90	2	4545
12:07:41	32.70	32.75	32.75	+1.95	2	4543
12:07:12	32.70	32.75	32.75	+1.95	1	4541
12:07:11	32.70	32.75	32.70	+1.90	2	4540
12:07:08	32.70	32.75	32.70	+1.90	5	4538
12:06:40	32.70	32.75	32.70	+1.90	2	4533
12:06:37	32.70	32.75	32.75	+1.95	2	4531
12:06:24	32.70	32.75	32.75	+1.95	1	4529
12:06:23	32.70	32.75	32.75	+1.95	2	4528
12:06:15	32.70	32.75	32.70	+1.90	5	4526
12:06:06	32.65	32.70	32.70	+1.90	1	4521
12:06:00	32.65	32.70	32.70	+1.90	1	4520
12:05:56	32.70	32.75	32.70	+1.90	1	4519
12:05:36	32.65	32.70	32.70	+1.90	5	4518
12:05:02	32.65	32.70	32.70	+1.90	1	4513
12:05:00	32.65	32.70	32.70	+1.90	3	4512
12:04:54	32.65	32.70	32.70	+1.90	1	4509
12:04:51	32.65	32.70	32.70	+1.90	5	4508
12:04:30	32.70	32.75	32.70	+1.90	16	4503
12:04:29	32.70	32.75	32.75	+1.95	7	4487
12:04:12	32.65	32.70	32.75	+1.95	9	4480
12:04:12	32.65	32.70	32.70	+1.90	1	4471
12:04:09	32.70	32.75	32.70	+1.90	19	4470
12:04:01	32.70	32.75	32.70	+1.90	20	4451
12:03:58	32.70	32.75	32.70	+1.90	1	4431
12:03:39	32.70	32.75	32.75	+1.95	1	4430
12:03:30	32.70	32.75	32.75	+1.95	10	4429
12:03:25	32.70	32.75	32.70	+1.90	5	4419
12:03:23	32.70	32.75	32.70	+1.90	1	4414
12:03:06	32.70	32.75	32.70	+1.90	14	4413
12:02:34	32.70	32.75	32.75	+1.95	10	4399
12:02:22	32.65	32.70	32.70	+1.90	2	4389
12:02:09	32.65	32.70	32.75	+1.95	2	4387
12:02:09	32.65	32.70	32.70	+1.90	8	4385
12:02:09	32.70	32.75	32.70	+1.90	2	4377
12:02:08	32.70	32.75	32.70	+1.90	1	4375
12:02:02	32.70	32.75	32.70	+1.90	10	4374
12:01:44	32.70	32.75	32.75	+1.95	1	4364
12:01:36	32.70	32.75	32.75	+1.95	1	4363
12:01:34	32.70	32.75	32.70	+1.90	3	4362
12:01:28	32.70	32.75	32.75	+1.95	1	4359
12:01:17	32.70	32.80	32.70	+1.90	10	4358
12:01:16	32.70	32.80	32.80	+2.00	1	4348
12:00:53	32.75	32.80	32.75	+1.95	1	4347
12:00:53	32.75	32.80	32.75	+1.95	10	4346
12:00:33	32.75	32.85	32.75	+1.95	10	4336
12:00:33	32.70	32.75	32.75	+1.95	9	4326
12:00:27	32.65	32.70	32.70	+1.90	1	4317
12:00:16	32.65	32.75	32.75	+1.95	1	4316
12:00:07	32.65	32.70	32.70	+1.90	11	4315
12:00:07	32.70	32.75	32.70	+1.90	9	4304
12:00:05	32.70	32.75	32.75	+1.95	10	4295
12:00:05	32.70	32.75	32.70	+1.90	3	4285
12:00:04	32.70	32.75	32.75	+1.95	1	4282
12:00:03	32.70	32.75	32.70	+1.90	2	4281
12:00:02	32.70	32.75	32.70	+1.90	1	4279
12:00:01	32.70	32.75	32.70	+1.90	1	4278
11:59:48	32.70	32.75	32.70	+1.90	1	4277
11:59:46	32.70	32.75	32.75	+1.95	2	4276
11:59:27	32.70	32.75	32.70	+1.90	20	4274
11:59:26	32.75	32.85	32.75	+1.95	3	4254
11:59:24	32.70	32.75	32.75	+1.95	2	4251
11:59:17	32.75	32.85	32.75	+1.95	3	4249
11:59:15	32.70	32.75	32.75	+1.95	2	4246
11:59:06	32.75	32.85	32.75	+1.95	18	4244
11:59:02	32.80	32.85	32.80	+2.00	1	4226
11:58:58	32.75	32.85	32.75	+1.95	1	4225
11:58:57	32.75	32.85	32.75	+1.95	2	4224
11:58:51	32.75	32.85	32.85	+2.05	5	4222
11:58:45	32.80	32.85	32.80	+2.00	33	4217
11:58:43	32.80	32.85	32.85	+2.05	1	4184
11:58:24	32.85	32.90	32.85	+2.05	1	4183
11:58:04	32.85	32.90	32.90	+2.10	1	4182
11:57:59	32.85	32.90	32.90	+2.10	1	4181
11:57:58	32.85	32.90	32.85	+2.05	1	4180
11:57:54	32.85	32.90	32.90	+2.10	1	4179
11:57:49	32.85	32.90	32.90	+2.10	1	4178
11:57:49	32.85	32.90	32.90	+2.10	1	4177
11:57:46	32.85	32.90	32.90	+2.10	1	4176
11:57:33	32.85	32.90	32.90	+2.10	4	4175
11:57:19	32.90	32.95	32.90	+2.10	18	4171
11:57:10	32.90	32.95	32.90	+2.10	1	4153
11:56:13	32.90	33.00	32.90	+2.10	5	4152
11:56:06	32.90	32.95	32.95	+2.15	1	4147
11:55:22	32.95	33.00	32.95	+2.15	2	4146
11:55:22	32.95	33.00	32.95	+2.15	1	4144
11:55:06	32.95	33.00	33.00	+2.20	3	4143
11:54:52	33.00	33.05	33.00	+2.20	6	4140
11:54:52	33.00	33.05	33.00	+2.20	4	4134
11:54:37	33.00	33.05	33.00	+2.20	2	4130
11:54:18	32.95	33.00	33.00	+2.20	2	4128
11:54:13	32.95	33.00	33.05	+2.25	14	4126
11:54:13	32.95	33.00	33.00	+2.20	6	4112
11:54:11	33.00	33.05	33.00	+2.20	9	4106
11:54:11	33.00	33.05	33.00	+2.20	10	4097
11:54:10	33.00	33.05	33.00	+2.20	1	4087
11:54:09	33.00	33.05	33.00	+2.20	1	4086
11:54:06	33.00	33.05	33.00	+2.20	1	4085
11:54:05	33.00	33.05	33.00	+2.20	5	4084
11:54:05	33.00	33.05	33.00	+2.20	2	4079
11:54:02	33.00	33.05	33.00	+2.20	1	4077
11:53:54	33.00	33.05	33.00	+2.20	1	4076
11:53:51	33.00	33.05	33.00	+2.20	2	4075
11:53:47	33.00	33.05	33.00	+2.20	4	4073
11:53:38	33.00	33.05	33.00	+2.20	4	4069
11:53:36	33.00	33.05	33.00	+2.20	4	4065
11:53:33	33.00	33.05	33.00	+2.20	1	4061
11:53:20	33.00	33.05	33.00	+2.20	1	4060
11:53:08	33.00	33.05	33.00	+2.20	5	4059
11:53:00	33.00	33.05	33.00	+2.20	1	4054
11:52:56	33.00	33.05	33.00	+2.20	1	4053
11:52:56	33.00	33.05	33.00	+2.20	3	4052
11:52:54	33.00	33.05	33.00	+2.20	1	4049
11:52:53	33.00	33.05	33.00	+2.20	2	4048
11:52:40	33.00	33.05	33.00	+2.20	5	4046
11:52:40	33.05	33.10	33.05	+2.25	2	4041
11:52:39	33.05	33.10	33.05	+2.25	20	4039
11:52:38	33.05	33.10	33.05	+2.25	1	4019
11:52:34	33.05	33.10	33.05	+2.25	3	4018
11:52:25	33.05	33.10	33.05	+2.25	11	4015
11:52:20	33.05	33.10	33.05	+2.25	6	4004
11:52:17	33.05	33.10	33.10	+2.30	1	3998
11:52:09	33.05	33.10	33.05	+2.25	2	3997
11:52:05	33.05	33.10	33.05	+2.25	1	3995
11:52:04	33.05	33.10	33.05	+2.25	1	3994
11:51:55	33.05	33.10	33.05	+2.25	1	3993
11:51:50	33.05	33.10	33.05	+2.25	1	3992
11:51:16	33.05	33.10	33.05	+2.25	1	3991
11:51:15	33.05	33.10	33.05	+2.25	10	3990
11:51:09	33.05	33.10	33.05	+2.25	1	3980
11:51:04	33.00	33.05	33.05	+2.25	3	3979
11:51:03	33.00	33.05	33.05	+2.25	1	3976
11:50:59	33.05	33.10	33.05	+2.25	2	3975
11:50:55	33.00	33.05	33.05	+2.25	1	3973
11:50:54	33.00	33.05	33.05	+2.25	1	3972
11:50:48	33.00	33.05	33.05	+2.25	1	3971
11:50:45	33.00	33.05	33.00	+2.20	1	3970
11:50:41	33.00	33.10	33.00	+2.20	2	3969
11:50:39	32.95	33.00	33.00	+2.20	16	3967
11:50:37	32.95	33.00	33.00	+2.20	1	3951
11:50:35	32.95	33.00	33.00	+2.20	3	3950
11:50:32	33.00	33.10	33.00	+2.20	6	3947
11:50:30	33.00	33.20	33.00	+2.20	2	3941
11:50:29	33.00	33.05	33.20	+2.40	9	3939
11:50:29	33.00	33.05	33.10	+2.30	9	3930
11:50:29	33.00	33.05	33.05	+2.25	2	3921
11:50:20	32.95	33.10	32.95	+2.15	1	3919
11:50:19	32.95	33.00	33.00	+2.20	5	3918
11:50:19	32.95	33.00	33.00	+2.20	30	3913
11:50:16	32.95	33.00	32.95	+2.15	2	3883
11:50:16	32.95	33.00	32.95	+2.15	1	3881
11:50:12	32.95	33.00	33.00	+2.20	1	3880
11:50:11	32.95	33.00	33.00	+2.20	1	3879
11:50:03	32.90	33.00	33.00	+2.20	3	3878
11:50:02	32.95	33.00	32.95	+2.15	2	3875
11:50:02	32.95	33.00	33.00	+2.20	2	3873
11:50:01	32.95	33.00	33.00	+2.20	1	3871
11:50:00	32.95	33.00	33.00	+2.20	1	3870
11:49:59	32.95	33.00	33.00	+2.20	50	3869
11:49:58	32.95	33.00	33.00	+2.20	1	3819
11:49:50	32.90	32.95	32.95	+2.15	3	3818
11:49:50	32.90	32.95	32.95	+2.15	20	3815
11:49:45	32.80	32.90	32.90	+2.10	4	3795
11:49:43	32.80	32.90	32.90	+2.10	20	3791
11:49:34	32.85	32.90	32.85	+2.05	1	3771
11:49:34	32.85	32.90	32.90	+2.10	7	3770
11:49:30	32.80	32.85	32.85	+2.05	1	3763
11:49:26	32.80	32.85	32.85	+2.05	10	3762
11:49:26	32.85	32.90	32.85	+2.05	9	3752
11:49:23	32.80	32.85	32.85	+2.05	12	3743
11:49:23	32.80	32.85	32.85	+2.05	1	3731
11:49:14	32.80	32.85	32.85	+2.05	2	3730
11:49:10	32.80	32.85	32.85	+2.05	18	3728
11:49:09	32.80	32.85	32.85	+2.05	1	3710
11:49:06	32.75	32.80	32.80	+2.00	1	3709
11:49:06	32.75	32.80	32.80	+2.00	1	3708
11:49:06	32.75	32.80	32.80	+2.00	7	3707
11:49:06	32.75	32.80	32.80	+2.00	20	3700
11:49:04	32.75	32.80	32.80	+2.00	20	3680
11:49:02	32.70	32.75	32.75	+1.95	3	3660
11:48:45	32.70	32.75	32.75	+1.95	1	3657
11:48:37	32.75	32.80	32.80	+2.00	1	3656
11:48:35	32.75	32.80	32.75	+1.95	1	3655
11:48:32	32.75	32.80	32.75	+1.95	1	3654
11:48:24	32.75	32.80	32.80	+2.00	1	3653
11:48:19	32.75	32.80	32.80	+2.00	1	3652
11:48:11	32.75	32.80	32.80	+2.00	1	3651
11:48:04	32.75	32.80	32.80	+2.00	1	3650
11:47:59	32.75	32.80	32.80	+2.00	1	3649
11:47:58	32.75	32.80	32.75	+1.95	10	3648
11:47:41	32.70	32.75	32.75	+1.95	43	3638
11:47:41	32.55	32.65	32.70	+1.90	20	3595
11:47:41	32.55	32.65	32.65	+1.85	23	3575
11:47:39	32.60	32.65	32.60	+1.80	1	3552
11:47:24	32.60	32.65	32.60	+1.80	12	3551
11:47:03	32.60	32.65	32.60	+1.80	2	3539
11:46:51	32.60	32.65	32.60	+1.80	1	3537
11:46:39	32.60	32.65	32.60	+1.80	5	3536
11:45:52	32.60	32.65	32.65	+1.85	2	3531
11:45:13	32.65	32.70	32.60	+1.80	3	3529
11:45:13	32.65	32.70	32.65	+1.85	6	3526
11:44:51	32.60	32.65	32.65	+1.85	1	3520
11:44:50	32.60	32.65	32.65	+1.85	1	3519
11:44:48	32.60	32.65	32.65	+1.85	1	3518
11:44:46	32.60	32.65	32.65	+1.85	3	3517
11:44:22	32.60	32.65	32.60	+1.80	1	3514
11:44:20	32.60	32.65	32.65	+1.85	5	3513
11:43:52	32.60	32.65	32.65	+1.85	1	3508
11:43:34	32.60	32.65	32.60	+1.80	5	3507
11:43:28	32.60	32.70	32.60	+1.80	1	3502
11:43:25	32.65	32.70	32.60	+1.80	3	3501
11:43:25	32.65	32.70	32.65	+1.85	1	3498
11:43:22	32.65	32.70	32.60	+1.80	3	3497
11:43:22	32.65	32.70	32.65	+1.85	2	3494
11:43:18	32.60	32.65	32.65	+1.85	1	3492
11:43:12	32.60	32.65	32.65	+1.85	1	3491
11:43:10	32.65	32.70	32.65	+1.85	3	3490
11:43:09	32.55	32.65	32.65	+1.85	2	3487
11:43:04	32.65	32.70	32.65	+1.85	3	3485
11:43:00	32.65	32.70	32.65	+1.85	5	3482
11:42:51	32.65	32.70	32.70	+1.90	5	3477
11:42:51	32.65	32.70	32.65	+1.85	4	3472
11:42:49	32.65	32.70	32.70	+1.90	1	3468
11:42:49	32.65	32.70	32.70	+1.90	1	3467
11:42:49	32.55	32.70	32.70	+1.90	8	3466
11:42:49	32.55	32.70	32.70	+1.90	42	3458
11:42:49	32.55	32.65	32.65	+1.85	11	3416
11:42:49	32.55	32.65	32.65	+1.85	20	3405
11:42:39	32.55	32.60	32.60	+1.80	50	3385
11:42:39	32.55	32.60	32.60	+1.80	5	3335
11:42:29	32.55	32.60	32.55	+1.75	1	3330
11:42:08	32.45	32.50	32.55	+1.75	7	3329
11:42:08	32.45	32.50	32.50	+1.70	5	3322
11:41:37	32.40	32.45	32.50	+1.70	3	3317
11:41:37	32.40	32.45	32.45	+1.65	2	3314
11:41:35	32.45	32.50	32.45	+1.65	3	3312
11:41:27	32.45	32.50	32.50	+1.70	1	3309
11:41:12	32.50	32.55	32.50	+1.70	1	3308
11:41:12	32.45	32.50	32.50	+1.70	1	3307
11:40:32	32.50	32.55	32.50	+1.70	5	3306
11:40:32	32.50	32.55	32.50	+1.70	5	3301
11:39:25	32.40	32.50	32.50	+1.70	2	3296
11:39:12	32.55	32.60	32.55	+1.75	8	3294
11:39:12	32.55	32.60	32.55	+1.75	5	3286
11:39:12	32.40	32.50	32.55	+1.75	21	3281
11:39:12	32.40	32.50	32.50	+1.70	16	3260
11:39:02	32.40	32.50	32.40	+1.60	1	3244
11:38:48	32.40	32.50	32.50	+1.70	2	3243
11:38:47	32.45	32.50	32.45	+1.65	14	3241
11:38:23	32.45	32.50	32.50	+1.70	1	3227
11:38:23	32.45	32.50	32.50	+1.70	1	3226
11:36:50	32.50	32.55	32.50	+1.70	11	3225
11:36:50	32.50	32.55	32.50	+1.70	5	3214
11:36:36	32.50	32.55	32.50	+1.70	5	3209
11:35:41	32.50	32.55	32.55	+1.75	1	3204
11:35:31	32.50	32.55	32.55	+1.75	2	3203
11:34:12	32.55	32.60	32.55	+1.75	11	3201
11:34:07	32.55	32.60	32.60	+1.80	1	3190
11:33:43	32.55	32.60	32.60	+1.80	1	3189
11:32:58	32.50	32.55	32.55	+1.75	1	3188
11:32:50	32.55	32.60	32.55	+1.75	4	3187
11:32:46	32.55	32.60	32.60	+1.80	1	3183
11:32:30	32.50	32.60	32.60	+1.80	13	3182
11:32:21	32.55	32.60	32.55	+1.75	3	3169
11:32:16	32.55	32.60	32.55	+1.75	1	3166
11:32:12	32.55	32.60	32.55	+1.75	6	3165
11:31:51	32.50	32.55	32.55	+1.75	7	3159
11:31:51	32.50	32.55	32.55	+1.75	19	3152
11:31:47	32.45	32.50	32.50	+1.70	16	3133
11:31:47	32.45	32.50	32.50	+1.70	2	3117
11:31:46	32.45	32.50	32.50	+1.70	5	3115
11:31:38	32.45	32.50	32.50	+1.70	5	3110
11:30:52	32.45	32.50	32.50	+1.70	5	3105
11:30:30	32.45	32.50	32.50	+1.70	5	3100
11:30:25	32.45	32.50	32.50	+1.70	10	3095
11:30:03	32.45	32.50	32.50	+1.70	1	3085
11:28:49	32.50	32.55	32.50	+1.70	1	3084
11:28:18	32.50	32.55	32.50	+1.70	1	3083
11:28:01	32.45	32.50	32.50	+1.70	42	3082
11:27:59	32.40	32.45	32.45	+1.65	2	3040
11:27:57	32.40	32.45	32.45	+1.65	1	3038
11:27:57	32.45	32.50	32.45	+1.65	2	3037
11:27:43	32.45	32.50	32.45	+1.65	1	3035
11:27:40	32.45	32.50	32.45	+1.65	1	3034
11:27:34	32.45	32.50	32.45	+1.65	3	3033
11:26:46	32.40	32.45	32.45	+1.65	32	3030
11:26:44	32.35	32.40	32.40	+1.60	4	2998
11:25:58	32.35	32.40	32.45	+1.65	2	2994
11:25:58	32.35	32.40	32.40	+1.60	1	2992
11:25:42	32.40	32.45	32.40	+1.60	5	2991
11:25:38	32.40	32.45	32.40	+1.60	2	2986
11:25:18	32.40	32.45	32.40	+1.60	1	2984
11:25:12	32.40	32.45	32.40	+1.60	1	2983
11:25:04	32.40	32.45	32.40	+1.60	1	2982
11:24:45	32.40	32.45	32.40	+1.60	5	2981
11:24:41	32.40	32.45	32.40	+1.60	3	2976
11:24:21	32.40	32.45	32.40	+1.60	2	2973
11:24:19	32.40	32.45	32.40	+1.60	5	2971
11:24:06	32.40	32.45	32.40	+1.60	3	2966
11:23:48	32.45	32.50	32.45	+1.65	6	2963
11:23:46	32.45	32.50	32.45	+1.65	1	2957
11:23:43	32.45	32.50	32.45	+1.65	5	2956
11:23:41	32.45	32.50	32.45	+1.65	1	2951
11:23:35	32.45	32.50	32.45	+1.65	10	2950
11:23:00	32.50	32.55	32.50	+1.70	3	2940
11:22:56	32.50	32.55	32.50	+1.70	5	2937
11:22:48	32.50	32.55	32.50	+1.70	5	2932
11:22:46	32.50	32.55	32.50	+1.70	5	2927
11:22:38	32.50	32.55	32.50	+1.70	2	2922
11:22:34	32.50	32.55	32.50	+1.70	1	2920
11:22:16	32.50	32.55	32.50	+1.70	1	2919
11:22:08	32.50	32.55	32.50	+1.70	5	2918
11:22:03	32.50	32.55	32.50	+1.70	5	2913
11:21:54	32.50	32.55	32.50	+1.70	1	2908
11:21:43	32.50	32.55	32.50	+1.70	1	2907
11:21:33	32.50	32.55	32.50	+1.70	5	2906
11:21:27	32.50	32.55	32.50	+1.70	1	2901
11:21:27	32.50	32.55	32.50	+1.70	15	2900
11:21:13	32.50	32.55	32.50	+1.70	3	2885
11:21:11	32.50	32.55	32.50	+1.70	1	2882
11:20:53	32.50	32.55	32.50	+1.70	1	2881
11:20:41	32.50	32.55	32.50	+1.70	2	2880
11:20:19	32.50	32.55	32.50	+1.70	6	2878
11:19:57	32.50	32.55	32.50	+1.70	1	2872
11:19:21	32.50	32.55	32.50	+1.70	1	2871
11:19:19	32.50	32.55	32.50	+1.70	4	2870
11:18:38	32.50	32.55	32.50	+1.70	1	2866
11:18:11	32.50	32.55	32.55	+1.75	2	2865
11:17:57	32.50	32.55	32.55	+1.75	2	2863
11:16:41	32.55	32.60	32.55	+1.75	2	2861
11:16:29	32.55	32.60	32.55	+1.75	10	2859
11:16:28	32.55	32.60	32.55	+1.75	1	2849
11:16:13	32.55	32.60	32.55	+1.75	1	2848
11:16:12	32.55	32.60	32.55	+1.75	5	2847
11:16:12	32.55	32.60	32.60	+1.80	10	2842
11:16:10	32.55	32.60	32.55	+1.75	1	2832
11:15:57	32.55	32.60	32.55	+1.75	1	2831
11:15:51	32.55	32.60	32.55	+1.75	10	2830
11:15:33	32.55	32.60	32.55	+1.75	1	2820
11:15:03	32.55	32.60	32.55	+1.75	2	2819
11:14:27	32.55	32.60	32.55	+1.75	1	2817
11:14:13	32.55	32.60	32.55	+1.75	5	2816
11:14:10	32.50	32.55	32.55	+1.75	5	2811
11:14:02	32.50	32.55	32.55	+1.75	1	2806
11:13:54	32.50	32.55	32.55	+1.75	2	2805
11:13:41	32.50	32.55	32.55	+1.75	6	2803
11:13:26	32.50	32.55	32.55	+1.75	5	2797
11:13:24	32.50	32.55	32.50	+1.70	5	2792
11:12:56	32.50	32.55	32.50	+1.70	1	2787
11:12:53	32.50	32.55	32.55	+1.75	1	2786
11:12:50	32.50	32.55	32.50	+1.70	4	2785
11:12:43	32.55	32.60	32.55	+1.75	4	2781
11:12:10	32.55	32.60	32.60	+1.80	4	2777
11:11:50	32.55	32.60	32.60	+1.80	1	2773
11:11:50	32.60	32.70	32.60	+1.80	9	2772
11:11:49	32.60	32.65	32.65	+1.85	5	2763
11:11:48	32.60	32.65	32.65	+1.85	10	2758
11:11:44	32.60	32.65	32.65	+1.85	5	2748
11:11:35	32.60	32.65	32.65	+1.85	5	2743
11:11:22	32.50	32.60	32.60	+1.80	4	2738
11:11:17	32.65	32.75	32.60	+1.80	19	2734
11:11:17	32.65	32.75	32.65	+1.85	7	2715
11:11:13	32.65	32.70	32.70	+1.90	45	2708
11:11:13	32.60	32.65	32.65	+1.85	4	2663
11:11:02	32.60	32.65	32.65	+1.85	1	2659
11:10:55	32.60	32.65	32.65	+1.85	2	2658
11:10:47	32.60	32.65	32.65	+1.85	2	2656
11:10:44	32.60	32.65	32.65	+1.85	16	2654
11:10:26	32.55	32.60	32.60	+1.80	1	2638
11:10:25	32.55	32.60	32.55	+1.75	20	2637
11:10:07	32.55	32.65	32.50	+1.70	15	2617
11:10:07	32.55	32.65	32.55	+1.75	5	2602
11:10:04	32.55	32.65	32.65	+1.85	2	2597
11:10:04	32.60	32.65	32.55	+1.75	4	2595
11:10:04	32.60	32.65	32.60	+1.80	1	2591
11:09:51	32.55	32.65	32.65	+1.85	1	2590
11:09:49	32.55	32.60	32.65	+1.85	3	2589
11:09:49	32.55	32.60	32.60	+1.80	3	2586
11:09:47	32.60	32.65	32.60	+1.80	11	2583
11:09:37	32.60	32.70	32.60	+1.80	2	2572
11:09:37	32.60	32.70	32.70	+1.90	1	2570
11:09:06	32.55	32.70	32.70	+1.90	33	2569
11:09:06	32.55	32.70	32.55	+1.75	2	2536
11:09:05	32.55	32.65	32.65	+1.85	16	2534
11:09:05	32.50	32.65	32.65	+1.85	8	2518
11:09:05	32.50	32.60	32.60	+1.80	77	2510
11:09:05	32.50	32.55	32.55	+1.75	1	2433
11:08:51	32.50	32.55	32.55	+1.75	1	2432
11:08:36	32.50	32.60	32.50	+1.70	3	2431
11:08:29	32.50	32.55	32.55	+1.75	2	2428
11:08:29	32.50	32.55	32.55	+1.75	20	2426
11:08:27	32.45	32.50	32.50	+1.70	1	2406
11:08:27	32.45	32.50	32.50	+1.70	1	2405
11:08:25	32.45	32.50	32.50	+1.70	2	2404
11:08:23	32.45	32.50	32.50	+1.70	1	2402
11:08:09	32.45	32.50	32.50	+1.70	3	2401
11:08:09	32.55	32.60	32.50	+1.70	5	2398
11:08:09	32.55	32.60	32.55	+1.75	3	2393
11:08:03	32.50	32.55	32.55	+1.75	17	2390
11:08:00	32.45	32.50	32.50	+1.70	1	2373
11:07:59	32.45	32.50	32.50	+1.70	1	2372
11:07:57	32.45	32.50	32.50	+1.70	3	2371
11:07:50	32.50	32.55	32.50	+1.70	7	2368
11:07:47	32.50	32.55	32.50	+1.70	3	2361
11:07:38	32.45	32.50	32.50	+1.70	1	2358
11:07:33	32.45	32.50	32.50	+1.70	1	2357
11:07:27	32.45	32.50	32.50	+1.70	1	2356
11:07:13	32.55	32.60	32.55	+1.75	3	2355
11:07:13	32.55	32.60	32.55	+1.75	2	2352
11:07:13	32.55	32.60	32.55	+1.75	4	2350
11:07:13	32.45	32.50	32.55	+1.75	17	2346
11:07:13	32.45	32.50	32.50	+1.70	4	2329
11:07:05	32.50	32.55	32.50	+1.70	1	2325
11:06:56	32.45	32.50	32.50	+1.70	1	2324
11:06:54	32.50	32.55	32.50	+1.70	4	2323
11:06:48	32.50	32.55	32.55	+1.75	5	2319
11:06:47	32.50	32.55	32.55	+1.75	2	2314
11:06:46	32.50	32.55	32.55	+1.75	1	2312
11:06:45	32.50	32.55	32.50	+1.70	1	2311
11:06:42	32.50	32.55	32.50	+1.70	1	2310
11:06:42	32.50	32.55	32.50	+1.70	1	2309
11:06:37	32.50	32.55	32.50	+1.70	1	2308
11:06:32	32.45	32.55	32.45	+1.65	5	2307
11:06:32	32.45	32.55	32.55	+1.75	1	2302
11:06:23	32.45	32.50	32.50	+1.70	39	2301
11:06:23	32.40	32.45	32.45	+1.65	4	2262
11:06:23	32.40	32.45	32.45	+1.65	5	2258
11:06:22	32.40	32.45	32.45	+1.65	1	2253
11:06:10	32.30	32.45	32.45	+1.65	1	2252
11:06:02	32.25	32.40	32.40	+1.60	1	2251
11:06:02	32.25	32.30	32.40	+1.60	77	2250
11:06:02	32.25	32.30	32.35	+1.55	21	2173
11:06:02	32.25	32.30	32.30	+1.50	2	2152
11:06:00	32.25	32.30	32.30	+1.50	2	2150
11:05:57	32.30	32.35	32.30	+1.50	6	2148
11:05:56	32.30	32.35	32.35	+1.55	5	2142
11:05:51	32.30	32.35	32.35	+1.55	1	2137
11:05:44	32.30	32.35	32.35	+1.55	1	2136
11:05:43	32.30	32.35	32.35	+1.55	2	2135
11:05:25	32.25	32.30	32.35	+1.55	6	2133
11:05:25	32.25	32.30	32.30	+1.50	14	2127
11:05:13	32.25	32.30	32.30	+1.50	1	2113
11:04:37	32.25	32.30	32.25	+1.45	1	2112
11:04:26	32.20	32.25	32.25	+1.45	1	2111
11:04:17	32.20	32.25	32.25	+1.45	3	2110
11:04:07	32.20	32.25	32.25	+1.45	1	2107
11:04:02	32.20	32.25	32.25	+1.45	3	2106
11:03:59	32.20	32.25	32.25	+1.45	5	2103
11:03:31	32.20	32.25	32.25	+1.45	5	2098
11:03:31	32.20	32.25	32.20	+1.40	1	2093
11:03:28	32.20	32.25	32.25	+1.45	1	2092
11:03:21	32.15	32.20	32.20	+1.40	13	2091
11:03:12	32.15	32.20	32.20	+1.40	10	2078
11:03:04	32.10	32.20	32.20	+1.40	1	2068
11:02:33	32.15	32.20	32.10	+1.30	1	2067
11:02:33	32.15	32.20	32.15	+1.35	1	2066
11:02:30	32.15	32.20	32.15	+1.35	1	2065
11:01:47	32.10	32.15	32.15	+1.35	2	2064
11:01:36	32.05	32.10	32.10	+1.30	7	2062
11:01:22	32.05	32.10	32.10	+1.30	6	2055
11:01:05	32.05	32.10	32.05	+1.25	2	2049
11:00:45	32.05	32.10	32.05	+1.25	5	2047
11:00:39	32.05	32.10	32.05	+1.25	1	2042
11:00:35	32.05	32.10	32.05	+1.25	1	2041
11:00:01	32.10	32.15	32.10	+1.30	1	2040
10:59:39	32.05	32.10	32.10	+1.30	1	2039
10:59:34	32.10	32.15	32.10	+1.30	1	2038
10:59:30	32.10	32.15	32.10	+1.30	1	2037
10:59:16	32.10	32.15	32.10	+1.30	1	2036
10:59:15	32.10	32.15	32.10	+1.30	3	2035
10:59:04	32.10	32.15	32.10	+1.30	1	2032
10:58:33	32.10	32.15	32.10	+1.30	2	2031
10:58:12	32.10	32.15	32.10	+1.30	1	2029
10:58:09	32.10	32.15	32.10	+1.30	2	2028
10:58:08	32.10	32.15	32.10	+1.30	1	2026
10:57:59	32.10	32.15	32.10	+1.30	2	2025
10:57:55	32.10	32.15	32.10	+1.30	1	2023
10:57:49	32.10	32.15	32.10	+1.30	1	2022
10:57:36	32.10	32.15	32.10	+1.30	3	2021
10:57:21	32.10	32.15	32.10	+1.30	1	2018
10:57:20	32.10	32.15	32.15	+1.35	1	2017
10:57:13	32.10	32.15	32.15	+1.35	2	2016
10:56:45	32.10	32.20	32.20	+1.40	1	2014
10:56:38	32.10	32.15	32.20	+1.40	2	2013
10:56:38	32.10	32.15	32.15	+1.35	1	2011
10:56:37	32.15	32.20	32.15	+1.35	2	2010
10:56:35	32.15	32.20	32.15	+1.35	2	2008
10:55:16	32.15	32.20	32.20	+1.40	1	2006
10:54:36	32.20	32.25	32.20	+1.40	8	2005
10:54:31	32.15	32.20	32.20	+1.40	2	1997
10:54:28	32.15	32.20	32.20	+1.40	1	1995
10:54:25	32.15	32.20	32.15	+1.35	1	1994
10:54:21	32.15	32.20	32.20	+1.40	2	1993
10:54:15	32.15	32.20	32.15	+1.35	1	1991
10:54:05	32.20	32.25	32.20	+1.40	5	1990
10:53:52	32.20	32.25	32.20	+1.40	1	1985
10:53:52	32.20	32.25	32.20	+1.40	1	1984
10:53:27	32.20	32.25	32.20	+1.40	4	1983
10:53:23	32.20	32.25	32.20	+1.40	1	1979
10:53:11	32.25	32.30	32.25	+1.45	6	1978
10:52:50	32.20	32.25	32.25	+1.45	1	1972
10:52:48	32.20	32.25	32.20	+1.40	3	1971
10:52:46	32.25	32.30	32.25	+1.45	1	1968
10:52:38	32.25	32.30	32.25	+1.45	1	1967
10:52:08	32.25	32.30	32.25	+1.45	1	1966
10:51:58	32.25	32.30	32.25	+1.45	1	1965
10:51:53	32.25	32.30	32.25	+1.45	2	1964
10:51:47	32.25	32.30	32.30	+1.50	4	1962
10:51:42	32.25	32.30	32.30	+1.50	1	1958
10:51:40	32.25	32.30	32.30	+1.50	5	1957
10:51:40	32.25	32.30	32.25	+1.45	1	1952
10:51:35	32.25	32.30	32.30	+1.50	5	1951
10:51:34	32.25	32.30	32.25	+1.45	1	1946
10:51:30	32.25	32.30	32.25	+1.45	2	1945
10:51:25	32.25	32.30	32.25	+1.45	1	1943
10:51:21	32.25	32.30	32.25	+1.45	1	1942
10:51:11	32.25	32.30	32.25	+1.45	1	1941
10:51:07	32.25	32.30	32.25	+1.45	1	1940
10:50:58	32.25	32.30	32.25	+1.45	1	1939
10:50:37	32.25	32.30	32.30	+1.50	4	1938
10:50:36	32.25	32.30	32.25	+1.45	3	1934
10:50:27	32.25	32.30	32.30	+1.50	5	1931
10:49:50	32.20	32.30	32.30	+1.50	1	1926
10:49:43	32.25	32.35	32.25	+1.45	15	1925
10:49:43	32.25	32.35	32.25	+1.45	5	1910
10:49:43	32.30	32.35	32.30	+1.50	24	1905
10:49:03	32.30	32.35	32.35	+1.55	1	1881
10:48:55	32.30	32.35	32.35	+1.55	1	1880
10:48:51	32.30	32.35	32.35	+1.55	1	1879
10:48:50	32.35	32.40	32.35	+1.55	3	1878
10:48:49	32.35	32.40	32.35	+1.55	3	1875
10:48:43	32.30	32.35	32.35	+1.55	5	1872
10:48:27	32.35	32.40	32.35	+1.55	2	1867
10:48:24	32.35	32.40	32.40	+1.60	10	1865
10:48:16	32.30	32.35	32.35	+1.55	1	1855
10:48:13	32.30	32.35	32.30	+1.50	1	1854
10:48:08	32.30	32.35	32.35	+1.55	1	1853
10:47:56	32.30	32.35	32.35	+1.55	5	1852
10:47:52	32.30	32.35	32.35	+1.55	1	1847
10:47:48	32.30	32.35	32.35	+1.55	1	1846
10:47:32	32.30	32.35	32.35	+1.55	2	1845
10:47:26	32.30	32.35	32.30	+1.50	2	1843
10:47:22	32.30	32.35	32.35	+1.55	1	1841
10:47:16	32.30	32.35	32.30	+1.50	2	1840
10:47:16	32.30	32.35	32.35	+1.55	2	1838
10:47:09	32.30	32.35	32.35	+1.55	10	1836
10:46:55	32.35	32.40	32.35	+1.55	10	1826
10:46:41	32.35	32.40	32.35	+1.55	1	1816
10:46:29	32.35	32.40	32.40	+1.60	2	1815
10:46:28	32.40	32.45	32.40	+1.60	2	1813
10:46:26	32.40	32.45	32.45	+1.65	1	1811
10:46:26	32.40	32.45	32.40	+1.60	2	1810
10:46:22	32.40	32.45	32.40	+1.60	1	1808
10:46:16	32.40	32.45	32.40	+1.60	1	1807
10:46:15	32.35	32.40	32.40	+1.60	3	1806
10:46:14	32.35	32.40	32.40	+1.60	3	1803
10:46:12	32.35	32.40	32.40	+1.60	5	1800
10:46:08	32.35	32.40	32.40	+1.60	1	1795
10:46:03	32.35	32.40	32.40	+1.60	1	1794
10:45:54	32.30	32.35	32.35	+1.55	8	1793
10:45:36	32.30	32.35	32.30	+1.50	1	1785
10:45:28	32.30	32.35	32.30	+1.50	1	1784
10:45:24	32.30	32.35	32.35	+1.55	1	1783
10:45:24	32.25	32.30	32.30	+1.50	7	1782
10:45:20	32.25	32.30	32.30	+1.50	5	1775
10:45:19	32.25	32.30	32.30	+1.50	1	1770
10:45:11	32.25	32.30	32.30	+1.50	2	1769
10:45:08	32.25	32.30	32.30	+1.50	1	1767
10:45:08	32.25	32.30	32.30	+1.50	1	1766
10:44:52	32.25	32.30	32.30	+1.50	1	1765
10:44:39	32.25	32.30	32.30	+1.50	1	1764
10:44:33	32.25	32.30	32.30	+1.50	1	1763
10:44:32	32.25	32.30	32.30	+1.50	2	1762
10:44:27	32.25	32.35	32.35	+1.55	3	1760
10:44:26	32.30	32.35	32.30	+1.50	2	1757
10:44:26	32.30	32.35	32.30	+1.50	1	1755
10:44:22	32.30	32.35	32.35	+1.55	1	1754
10:44:12	32.25	32.30	32.30	+1.50	7	1753
10:44:03	32.25	32.30	32.30	+1.50	1	1746
10:43:43	32.20	32.25	32.25	+1.45	5	1745
10:43:43	32.20	32.25	32.25	+1.45	4	1740
10:43:41	32.20	32.25	32.20	+1.40	1	1736
10:43:24	32.25	32.30	32.25	+1.45	2	1735
10:43:21	32.25	32.30	32.25	+1.45	1	1733
10:43:19	32.25	32.30	32.25	+1.45	1	1732
10:43:00	32.25	32.35	32.20	+1.40	5	1731
10:43:00	32.25	32.35	32.25	+1.45	5	1726
10:42:58	32.30	32.35	32.30	+1.50	2	1721
10:42:58	32.25	32.30	32.30	+1.50	3	1719
10:42:54	32.30	32.35	32.30	+1.50	5	1716
10:42:54	32.30	32.35	32.30	+1.50	5	1711
10:42:49	32.30	32.35	32.30	+1.50	1	1706
10:42:43	32.25	32.30	32.30	+1.50	2	1705
10:42:31	32.30	32.35	32.30	+1.50	5	1703
10:42:20	32.20	32.25	32.25	+1.45	1	1698
10:42:20	32.20	32.25	32.25	+1.45	4	1697
10:42:19	32.20	32.25	32.25	+1.45	2	1693
10:42:10	32.30	32.35	32.25	+1.45	1	1691
10:42:10	32.30	32.35	32.30	+1.50	5	1690
10:42:10	32.30	32.35	32.35	+1.55	1	1685
10:42:07	32.30	32.35	32.35	+1.55	1	1684
10:42:07	32.35	32.45	32.35	+1.55	5	1683
10:41:49	32.40	32.45	32.40	+1.60	1	1678
10:41:41	32.35	32.40	32.40	+1.60	1	1677
10:41:38	32.35	32.40	32.40	+1.60	2	1676
10:41:38	32.40	32.50	32.40	+1.60	3	1674
10:41:33	32.40	32.45	32.40	+1.60	5	1671
10:41:28	32.40	32.45	32.40	+1.60	2	1666
10:41:16	32.45	32.50	32.45	+1.65	3	1664
10:41:11	32.50	32.55	32.50	+1.70	2	1661
10:41:09	32.50	32.55	32.50	+1.70	2	1659
10:41:06	32.50	32.55	32.50	+1.70	4	1657
10:41:06	32.50	32.55	32.50	+1.70	1	1653
10:40:57	32.45	32.55	32.55	+1.75	2	1652
10:40:55	32.45	32.55	32.45	+1.65	1	1650
10:40:54	32.45	32.55	32.55	+1.75	1	1649
10:40:54	32.50	32.55	32.50	+1.70	7	1648
10:40:54	32.50	32.55	32.50	+1.70	1	1641
10:40:53	32.55	32.60	32.55	+1.75	11	1640
10:40:48	32.55	32.65	32.55	+1.75	1	1629
10:40:43	32.55	32.70	32.55	+1.75	1	1628
10:40:43	32.55	32.70	32.55	+1.75	1	1627
10:40:42	32.65	32.70	32.65	+1.85	4	1626
10:40:42	32.55	32.65	32.65	+1.85	6	1622
10:40:39	32.45	32.55	32.55	+1.75	3	1616
10:40:36	32.45	32.60	32.65	+1.85	1	1613
10:40:36	32.45	32.60	32.60	+1.80	7	1612
10:40:34	32.55	32.60	32.55	+1.75	5	1605
10:40:34	32.40	32.55	32.55	+1.75	2	1600
10:40:33	32.40	32.55	32.55	+1.75	1	1598
10:40:32	32.40	32.55	32.55	+1.75	1	1597
10:40:31	32.40	32.55	32.55	+1.75	1	1596
10:40:31	32.50	32.55	32.40	+1.60	1	1595
10:40:31	32.50	32.55	32.45	+1.65	1	1594
10:40:31	32.50	32.55	32.50	+1.70	1	1593
10:40:29	32.50	32.60	32.65	+1.85	5	1592
10:40:29	32.50	32.60	32.60	+1.80	1	1587
10:40:29	32.55	32.60	32.55	+1.75	1	1586
10:40:25	32.40	32.50	32.60	+1.80	10	1585
10:40:25	32.40	32.50	32.55	+1.75	6	1575
10:40:25	32.40	32.50	32.50	+1.70	4	1569
10:40:25	32.50	32.55	32.50	+1.70	1	1565
10:40:22	32.50	32.55	32.55	+1.75	1	1564
10:40:20	32.40	32.55	32.55	+1.75	2	1563
10:40:20	32.50	32.55	32.50	+1.70	7	1561
10:40:20	32.50	32.55	32.55	+1.75	1	1554
10:40:19	32.50	32.55	32.50	+1.70	2	1553
10:40:18	32.55	32.60	32.55	+1.75	2	1551
10:40:18	32.50	32.55	32.55	+1.75	1	1549
10:40:17	32.50	32.60	32.60	+1.80	1	1548
10:40:15	32.55	32.60	32.55	+1.75	1	1547
10:40:15	32.55	32.60	32.55	+1.75	1	1546
10:40:15	32.55	32.60	32.60	+1.80	2	1545
10:40:12	32.55	32.60	32.55	+1.75	1	1543
10:40:09	32.50	32.55	32.55	+1.75	2	1542
10:40:09	32.50	32.55	32.55	+1.75	5	1540
10:40:08	32.50	32.55	32.55	+1.75	3	1535
10:40:07	32.40	32.50	32.50	+1.70	18	1532
10:40:04	32.40	32.50	32.50	+1.70	10	1514
10:39:58	32.40	32.50	32.40	+1.60	2	1504
10:39:58	32.40	32.50	32.40	+1.60	1	1502
10:39:57	32.40	32.45	32.45	+1.65	20	1501
10:39:55	32.35	32.40	32.40	+1.60	1	1481
10:39:54	32.35	32.40	32.40	+1.60	1	1480
10:39:50	32.35	32.40	32.40	+1.60	5	1479
10:39:50	32.35	32.40	32.35	+1.55	1	1474
10:39:45	32.35	32.40	32.35	+1.55	10	1473
10:39:44	32.35	32.40	32.35	+1.55	1	1463
10:39:37	32.30	32.35	32.35	+1.55	1	1462
10:39:32	32.35	32.40	32.35	+1.55	1	1461
10:39:27	32.30	32.35	32.35	+1.55	4	1460
10:39:22	32.30	32.40	32.40	+1.60	3	1456
10:39:21	32.30	32.40	32.40	+1.60	2	1453
10:39:19	32.30	32.40	32.30	+1.50	1	1451
10:39:18	32.30	32.40	32.40	+1.60	5	1450
10:39:08	32.15	32.25	32.25	+1.45	1	1445
10:39:07	32.35	32.40	32.35	+1.55	4	1444
10:39:07	32.15	32.25	32.35	+1.55	17	1440
10:39:07	32.15	32.25	32.30	+1.50	8	1423
10:39:07	32.15	32.25	32.25	+1.45	1	1415
10:38:56	32.20	32.25	32.20	+1.40	1	1414
10:38:55	32.15	32.20	32.20	+1.40	1	1413
10:38:53	32.20	32.25	32.20	+1.40	1	1412
10:38:51	32.20	32.25	32.20	+1.40	1	1411
10:38:51	32.15	32.20	32.20	+1.40	4	1410
10:38:44	32.10	32.20	32.20	+1.40	1	1406
10:38:31	32.20	32.30	32.20	+1.40	1	1405
10:38:29	32.10	32.30	32.30	+1.50	10	1404
10:38:20	32.20	32.30	32.20	+1.40	6	1394
10:38:20	32.25	32.30	32.25	+1.45	6	1388
10:38:16	32.25	32.30	32.30	+1.50	1	1382
10:38:14	32.25	32.30	32.30	+1.50	2	1381
10:38:13	32.25	32.30	32.30	+1.50	2	1379
10:38:12	32.25	32.30	32.30	+1.50	1	1377
10:38:10	32.25	32.30	32.30	+1.50	1	1376
10:38:09	32.25	32.30	32.30	+1.50	4	1375
10:38:03	32.25	32.30	32.30	+1.50	2	1371
10:38:00	32.25	32.30	32.30	+1.50	2	1369
10:37:56	32.20	32.25	32.25	+1.45	1	1367
10:37:54	32.20	32.25	32.25	+1.45	3	1366
10:37:45	32.20	32.25	32.20	+1.40	1	1363
10:37:44	32.15	32.25	32.25	+1.45	3	1362
10:37:41	32.10	32.20	32.20	+1.40	1	1359
10:37:40	32.10	32.20	32.20	+1.40	5	1358
10:37:34	32.05	32.20	32.20	+1.40	5	1353
10:37:29	32.05	32.15	32.20	+1.40	7	1348
10:37:29	32.05	32.15	32.15	+1.35	3	1341
10:37:21	32.05	32.20	32.05	+1.25	1	1338
10:37:13	32.05	32.20	32.05	+1.25	1	1337
10:37:11	32.05	32.15	32.15	+1.35	16	1336
10:37:10	32.00	32.15	32.15	+1.35	15	1320
10:37:10	32.00	32.10	32.10	+1.30	9	1305
10:37:10	32.00	32.10	32.10	+1.30	16	1296
10:37:10	32.00	32.10	32.10	+1.30	30	1280
10:37:04	32.00	32.05	32.05	+1.25	1	1250
10:37:02	32.00	32.05	32.05	+1.25	1	1249
10:36:59	32.00	32.05	32.05	+1.25	1	1248
10:36:54	32.05	32.10	32.00	+1.20	9	1247
10:36:54	32.05	32.10	32.05	+1.25	4	1238
10:36:53	32.00	32.05	32.05	+1.25	1	1234
10:36:39	32.05	32.10	32.05	+1.25	2	1233
10:36:35	32.05	32.10	32.05	+1.25	1	1231
10:36:27	32.05	32.10	32.05	+1.25	2	1230
10:36:22	32.00	32.05	32.05	+1.25	2	1228
10:36:07	32.00	32.10	32.00	+1.20	1	1226
10:36:05	32.00	32.10	32.00	+1.20	1	1225
10:35:58	32.00	32.10	32.00	+1.20	3	1224
10:35:57	32.00	32.10	32.10	+1.30	1	1221
10:35:57	32.00	32.05	32.05	+1.25	9	1220
10:35:57	32.00	32.05	32.05	+1.25	1	1211
10:35:57	31.85	31.95	32.00	+1.20	35	1210
10:35:57	31.85	31.95	31.95	+1.15	1	1175
10:35:46	31.85	31.90	31.90	+1.10	1	1174
10:35:46	31.85	31.90	31.90	+1.10	1	1173
10:35:45	31.90	31.95	31.90	+1.10	8	1172
10:35:10	31.90	31.95	31.90	+1.10	2	1164
10:35:05	31.90	31.95	31.90	+1.10	1	1162
10:35:03	31.90	31.95	31.90	+1.10	1	1161
10:34:59	31.90	31.95	31.90	+1.10	1	1160
10:34:27	31.95	32.00	31.90	+1.10	1	1159
10:34:27	31.95	32.00	31.95	+1.15	1	1158
10:34:25	31.95	32.00	32.00	+1.20	3	1157
10:34:24	31.90	32.00	32.00	+1.20	2	1154
10:34:11	31.95	32.00	32.00	+1.20	7	1152
10:34:06	31.95	32.00	31.95	+1.15	1	1145
10:34:05	31.95	32.00	32.00	+1.20	1	1144
10:33:48	31.95	32.00	32.00	+1.20	5	1143
10:33:43	31.95	32.00	31.95	+1.15	1	1138
10:33:33	31.90	31.95	31.95	+1.15	1	1137
10:33:28	31.90	31.95	31.90	+1.10	1	1136
10:33:13	31.85	31.90	31.90	+1.10	1	1135
10:33:10	31.85	31.90	31.90	+1.10	1	1134
10:33:07	31.90	31.95	31.90	+1.10	1	1133
10:32:27	32.00	32.05	31.90	+1.10	1	1132
10:32:27	32.00	32.05	32.00	+1.20	4	1131
10:32:23	31.90	31.95	32.00	+1.20	19	1127
10:32:23	31.90	31.95	31.95	+1.15	2	1108
10:32:17	31.90	31.95	31.90	+1.10	5	1106
10:32:01	31.90	31.95	31.90	+1.10	2	1101
10:31:44	31.90	32.00	32.00	+1.20	1	1099
10:31:30	31.90	32.00	31.90	+1.10	1	1098
10:31:30	31.90	32.00	31.90	+1.10	1	1097
10:31:29	31.90	31.95	32.00	+1.20	7	1096
10:31:29	31.90	31.95	31.95	+1.15	3	1089
10:31:13	31.90	32.00	31.90	+1.10	1	1086
10:30:54	31.90	32.00	32.00	+1.20	1	1085
10:30:31	31.90	32.00	32.00	+1.20	1	1084
10:30:27	31.90	32.00	32.00	+1.20	2	1083
10:30:20	31.90	32.00	32.00	+1.20	1	1081
10:30:14	31.90	32.00	32.00	+1.20	1	1080
10:30:12	31.95	32.00	31.95	+1.15	7	1079
10:30:00	31.95	32.00	32.00	+1.20	1	1072
10:29:53	31.95	32.00	32.00	+1.20	2	1071
10:29:33	31.95	32.00	32.00	+1.20	2	1069
10:29:27	31.95	32.00	32.00	+1.20	1	1067
10:29:16	31.95	32.00	32.00	+1.20	1	1066
10:29:14	31.95	32.00	32.00	+1.20	1	1065
10:29:14	31.95	32.00	32.00	+1.20	2	1064
10:29:03	31.95	32.00	32.00	+1.20	1	1062
10:28:59	31.95	32.00	32.00	+1.20	1	1061
10:28:54	32.00	32.05	32.00	+1.20	2	1060
10:28:49	32.00	32.05	32.00	+1.20	1	1058
10:28:45	32.00	32.05	32.05	+1.25	5	1057
10:28:39	31.95	32.00	32.00	+1.20	1	1052
10:28:38	32.00	32.05	32.00	+1.20	2	1051
10:28:38	32.00	32.05	32.00	+1.20	1	1049
10:28:35	32.00	32.05	32.00	+1.20	1	1048
10:28:32	32.00	32.05	32.00	+1.20	5	1047
10:28:28	32.00	32.05	32.00	+1.20	1	1042
10:28:23	31.95	32.00	32.00	+1.20	9	1041
10:28:05	31.95	32.00	32.05	+1.25	3	1032
10:28:05	31.95	32.00	32.00	+1.20	1	1029
10:28:04	32.00	32.05	32.00	+1.20	9	1028
10:28:01	32.00	32.05	32.00	+1.20	1	1019
10:27:57	31.95	32.00	32.00	+1.20	1	1018
10:27:53	32.00	32.05	32.00	+1.20	1	1017
10:27:52	31.95	32.05	31.95	+1.15	1	1016
10:27:40	32.00	32.05	32.00	+1.20	1	1015
10:27:40	32.00	32.05	32.00	+1.20	2	1014
10:27:34	32.00	32.05	32.00	+1.20	1	1012
10:27:26	32.00	32.05	32.05	+1.25	1	1011
10:27:25	32.00	32.05	32.05	+1.25	1	1010
10:27:24	32.00	32.05	32.00	+1.20	1	1009
10:27:21	32.00	32.05	32.00	+1.20	1	1008
10:27:19	32.00	32.05	32.00	+1.20	1	1007
10:27:10	32.00	32.05	32.00	+1.20	1	1006
10:27:06	31.95	32.00	32.00	+1.20	1	1005
10:27:05	31.95	32.00	32.00	+1.20	4	1004
10:27:05	31.95	32.00	32.00	+1.20	5	1000
10:27:05	31.95	32.00	32.00	+1.20	10	995
10:27:03	31.95	32.00	32.00	+1.20	1	985
10:27:01	31.95	32.00	32.00	+1.20	1	984
10:27:01	31.95	32.00	32.00	+1.20	1	983
10:26:57	31.90	32.00	32.00	+1.20	20	982
10:26:55	31.90	32.00	32.00	+1.20	10	962
10:26:52	31.90	32.00	32.00	+1.20	1	952
10:26:44	31.85	31.90	31.90	+1.10	1	951
10:26:40	31.85	31.95	31.95	+1.15	7	950
10:26:40	31.90	31.95	31.95	+1.15	1	943
10:26:40	31.85	31.90	31.90	+1.10	39	942
10:26:38	31.80	31.85	31.85	+1.05	1	903
10:26:25	31.80	31.85	31.85	+1.05	1	902
10:26:24	31.80	31.85	31.90	+1.10	4	901
10:26:24	31.80	31.85	31.85	+1.05	1	897
10:26:08	31.75	31.85	31.85	+1.05	1	896
10:26:06	31.75	31.90	31.90	+1.10	1	895
10:26:05	31.70	31.80	31.80	+1.00	1	894
10:26:05	31.85	31.90	31.85	+1.05	1	893
10:26:01	31.70	31.80	31.85	+1.05	13	892
10:26:01	31.70	31.80	31.80	+1.00	16	879
10:25:58	31.70	31.75	31.75	+0.95	2	863
10:25:51	31.70	31.75	31.70	+0.90	1	861
10:25:35	31.65	31.70	31.70	+0.90	3	860
10:25:35	31.75	31.80	31.70	+0.90	4	857
10:25:35	31.75	31.80	31.75	+0.95	3	853
10:25:23	31.70	31.80	31.80	+1.00	1	850
10:25:23	31.75	31.80	31.75	+0.95	1	849
10:25:19	31.75	31.80	31.75	+0.95	2	848
10:25:10	31.75	31.80	31.75	+0.95	4	846
10:25:06	31.75	31.80	31.80	+1.00	2	842
10:24:55	31.75	31.80	31.80	+1.00	1	840
10:24:55	31.75	31.80	31.80	+1.00	2	839
10:24:38	31.70	31.80	31.80	+1.00	1	837
10:24:35	31.80	31.85	31.80	+1.00	1	836
10:24:33	31.80	31.85	31.80	+1.00	2	835
10:24:33	31.80	31.85	31.80	+1.00	4	833
10:24:31	31.80	31.85	31.80	+1.00	2	829
10:24:31	31.80	31.85	31.85	+1.05	1	827
10:24:25	31.80	31.85	31.85	+1.05	1	826
10:24:25	31.80	31.85	31.85	+1.05	2	825
10:24:25	31.80	31.85	31.80	+1.00	5	823
10:24:06	31.80	31.85	31.80	+1.00	2	818
10:24:05	31.80	31.85	31.85	+1.05	1	816
10:24:03	31.80	31.85	31.85	+1.05	5	815
10:23:59	31.80	31.85	31.80	+1.00	1	810
10:23:57	31.80	31.85	31.80	+1.00	4	809
10:23:57	31.80	31.85	31.85	+1.05	1	805
10:23:50	31.70	31.80	31.80	+1.00	6	804
10:23:50	31.70	31.80	31.80	+1.00	3	798
10:23:47	31.70	31.80	31.80	+1.00	7	795
10:23:44	31.70	31.80	31.80	+1.00	1	788
10:23:30	31.70	31.75	31.75	+0.95	1	787
10:23:20	31.70	31.75	31.75	+0.95	2	786
10:23:13	31.65	31.75	31.65	+0.85	1	784
10:23:12	31.65	31.75	31.75	+0.95	1	783
10:23:09	31.65	31.70	31.70	+0.90	2	782
10:23:09	31.70	31.75	31.70	+0.90	8	780
10:23:04	31.70	31.75	31.75	+0.95	10	772
10:23:03	31.70	31.75	31.70	+0.90	10	762
10:22:48	31.65	31.75	31.65	+0.85	10	752
10:22:47	31.65	31.70	31.70	+0.90	3	742
10:22:47	31.65	31.70	31.70	+0.90	2	739
10:22:47	31.65	31.70	31.70	+0.90	5	737
10:22:44	31.65	31.70	31.70	+0.90	1	732
10:22:32	31.65	31.70	31.70	+0.90	1	731
10:22:24	31.60	31.65	31.65	+0.85	7	730
10:22:14	31.60	31.65	31.65	+0.85	2	723
10:22:07	31.60	31.65	31.60	+0.80	1	721
10:21:58	31.60	31.65	31.60	+0.80	1	720
10:21:58	31.60	31.65	31.65	+0.85	3	719
10:21:46	31.60	31.65	31.60	+0.80	1	716
10:21:33	31.60	31.65	31.60	+0.80	1	715
10:21:05	31.60	31.65	31.60	+0.80	2	714
10:21:04	31.60	31.65	31.60	+0.80	2	712
10:20:41	31.55	31.60	31.60	+0.80	14	710
10:20:41	31.55	31.60	31.55	+0.75	1	696
10:20:38	31.50	31.55	31.55	+0.75	6	695
10:20:33	31.50	31.55	31.50	+0.70	1	689
10:20:23	31.50	31.55	31.50	+0.70	2	688
10:20:18	31.50	31.55	31.55	+0.75	2	686
10:20:17	31.50	31.55	31.50	+0.70	5	684
10:20:09	31.50	31.55	31.50	+0.70	5	679
10:19:54	31.55	31.60	31.55	+0.75	3	674
10:19:52	31.55	31.60	31.55	+0.75	1	671
10:19:50	31.55	31.60	31.55	+0.75	1	670
10:19:49	31.55	31.60	31.55	+0.75	1	669
10:19:42	31.55	31.60	31.55	+0.75	5	668
10:19:40	31.55	31.60	31.55	+0.75	6	663
10:19:34	31.55	31.60	31.55	+0.75	1	657
10:18:40	31.50	31.55	31.55	+0.75	1	656
10:18:24	31.55	31.60	31.55	+0.75	2	655
10:18:17	31.55	31.60	31.55	+0.75	1	653
10:18:12	31.60	31.65	31.60	+0.80	1	652
10:17:53	31.60	31.65	31.60	+0.80	3	651
10:17:47	31.50	31.60	31.50	+0.70	1	648
10:17:45	31.50	31.55	31.55	+0.75	2	647
10:17:34	31.50	31.60	31.50	+0.70	2	645
10:17:34	31.50	31.60	31.50	+0.70	2	643
10:17:27	31.60	31.65	31.60	+0.80	1	641
10:17:26	31.55	31.65	31.55	+0.75	11	640
10:17:20	31.55	31.65	31.65	+0.85	1	629
10:17:15	31.60	31.65	31.60	+0.80	1	628
10:17:15	31.55	31.60	31.60	+0.80	14	627
10:17:11	31.55	31.60	31.60	+0.80	1	613
10:17:01	31.50	31.60	31.60	+0.80	2	612
10:16:57	31.55	31.60	31.55	+0.75	3	610
10:16:55	31.55	31.60	31.55	+0.75	1	607
10:16:54	31.55	31.60	31.55	+0.75	2	606
10:16:43	31.50	31.55	31.55	+0.75	2	604
10:16:41	31.50	31.55	31.50	+0.70	1	602
10:16:37	31.55	31.60	31.55	+0.75	1	601
10:16:36	31.50	31.55	31.55	+0.75	1	600
10:16:36	31.50	31.55	31.55	+0.75	1	599
10:16:35	31.55	31.60	31.55	+0.75	1	598
10:16:35	31.50	31.55	31.55	+0.75	1	597
10:16:35	31.50	31.55	31.55	+0.75	1	596
10:16:30	31.50	31.55	31.55	+0.75	1	595
10:16:23	31.45	31.50	31.50	+0.70	6	594
10:16:23	31.45	31.50	31.50	+0.70	7	588
10:16:21	31.45	31.50	31.50	+0.70	1	581
10:16:21	31.45	31.50	31.50	+0.70	1	580
10:16:14	31.45	31.50	31.50	+0.70	1	579
10:16:14	31.45	31.50	31.50	+0.70	1	578
10:16:07	31.40	31.45	31.45	+0.65	2	577
10:15:49	31.35	31.40	31.40	+0.60	2	575
10:15:49	31.35	31.40	31.40	+0.60	3	573
10:15:48	31.35	31.40	31.40	+0.60	1	570
10:15:37	31.30	31.40	31.40	+0.60	3	569
10:15:21	31.30	31.35	31.35	+0.55	2	566
10:15:14	31.25	31.30	31.30	+0.50	2	564
10:15:14	31.25	31.30	31.30	+0.50	5	562
10:15:00	31.25	31.30	31.30	+0.50	1	557
10:14:55	31.25	31.30	31.30	+0.50	1	556
10:14:53	31.25	31.30	31.30	+0.50	1	555
10:14:23	31.30	31.35	31.25	+0.45	2	554
10:14:23	31.30	31.35	31.30	+0.50	1	552
10:14:15	31.25	31.30	31.30	+0.50	10	551
10:13:48	31.20	31.25	31.25	+0.45	2	541
10:13:48	31.20	31.25	31.25	+0.45	3	539
10:13:48	31.20	31.25	31.25	+0.45	3	536
10:13:41	31.15	31.20	31.20	+0.40	4	533
10:13:39	31.20	31.25	31.20	+0.40	1	529
10:13:33	31.15	31.20	31.20	+0.40	1	528
10:13:33	31.15	31.20	31.20	+0.40	3	527
10:13:32	31.15	31.20	31.20	+0.40	1	524
10:13:30	31.15	31.20	31.20	+0.40	1	523
10:13:29	31.15	31.20	31.20	+0.40	1	522
10:13:29	31.20	31.25	31.20	+0.40	3	521
10:13:23	31.15	31.20	31.20	+0.40	3	518
10:13:23	31.15	31.20	31.20	+0.40	3	515
10:13:21	31.15	31.20	31.20	+0.40	1	512
10:13:17	31.15	31.20	31.20	+0.40	2	511
10:13:16	31.20	31.25	31.20	+0.40	1	509
10:12:57	31.15	31.20	31.20	+0.40	36	508
10:12:57	31.15	31.20	31.20	+0.40	2	472
10:12:51	31.10	31.15	31.15	+0.35	33	470
10:12:45	31.10	31.15	31.10	+0.30	1	437
10:12:36	31.05	31.10	31.10	+0.30	2	436
10:12:36	31.05	31.10	31.10	+0.30	7	434
10:12:34	31.05	31.10	31.10	+0.30	1	427
10:12:12	31.00	31.05	31.05	+0.25	3	426
10:12:12	31.10	31.15	31.05	+0.25	8	423
10:12:12	31.10	31.15	31.10	+0.30	1	415
10:11:33	31.10	31.15	31.10	+0.30	1	414
10:11:01	31.05	31.10	31.10	+0.30	5	413
10:10:11	31.05	31.10	31.10	+0.30	3	408
10:08:37	31.00	31.10	31.10	+0.30	3	405
10:07:29	31.00	31.10	31.10	+0.30	1	402
10:06:27	31.05	31.10	31.05	+0.25	1	401
10:06:08	31.05	31.10	31.10	+0.30	1	400
10:05:50	31.00	31.10	31.10	+0.30	1	399
10:05:21	31.05	31.10	31.05	+0.25	1	398
10:05:20	31.05	31.10	31.05	+0.25	1	397
10:04:51	31.05	31.10	31.05	+0.25	5	396
10:04:01	31.10	31.15	31.10	+0.30	1	391
10:03:52	31.10	31.15	31.10	+0.30	6	390
10:03:35	31.10	31.15	31.10	+0.30	1	384
10:03:13	31.10	31.15	31.10	+0.30	1	383
10:03:03	31.10	31.15	31.15	+0.35	1	382
10:02:58	31.10	31.15	31.10	+0.30	2	381
10:02:32	31.10	31.15	31.15	+0.35	3	379
10:01:42	31.10	31.20	31.10	+0.30	2	376
10:01:41	31.10	31.15	31.15	+0.35	2	374
10:01:41	31.10	31.15	31.15	+0.35	5	372
10:01:17	31.10	31.20	31.10	+0.30	1	367
10:01:11	31.10	31.15	31.15	+0.35	16	366
10:00:57	31.10	31.15	31.10	+0.30	3	350
10:00:40	31.10	31.15	31.10	+0.30	1	347
10:00:30	31.10	31.15	31.15	+0.35	2	346
10:00:16	31.10	31.15	31.15	+0.35	1	344
09:59:58	31.10	31.15	31.15	+0.35	1	343
09:59:07	31.05	31.15	31.15	+0.35	1	342
09:57:59	31.05	31.10	31.10	+0.30	1	341
09:57:52	31.10	31.15	31.10	+0.30	1	340
09:57:50	31.05	31.10	31.10	+0.30	1	339
09:57:43	31.05	31.15	31.05	+0.25	1	338
09:57:36	31.05	31.10	31.10	+0.30	4	337
09:57:36	31.05	31.10	31.10	+0.30	3	333
09:57:35	31.10	31.15	31.10	+0.30	3	330
09:57:23	31.10	31.15	31.10	+0.30	4	327
09:57:23	31.10	31.15	31.15	+0.35	1	323
09:57:22	31.10	31.15	31.15	+0.35	5	322
09:56:43	31.05	31.10	31.10	+0.30	11	317
09:56:43	31.05	31.10	31.10	+0.30	5	306
09:56:43	31.05	31.10	31.10	+0.30	5	301
09:56:43	31.05	31.10	31.10	+0.30	10	296
09:56:19	31.00	31.05	31.05	+0.25	1	286
09:56:12	31.05	31.10	31.05	+0.25	1	285
09:56:06	31.05	31.10	31.05	+0.25	2	284
09:55:41	31.05	31.10	31.05	+0.25	2	282
09:55:16	31.05	31.10	31.05	+0.25	1	280
09:54:41	31.00	31.05	31.05	+0.25	2	279
09:54:41	31.00	31.05	31.05	+0.25	5	277
09:53:41	30.95	31.05	31.05	+0.25	9	272
09:53:41	30.95	31.05	31.05	+0.25	13	263
09:53:29	30.95	31.00	31.00	+0.20	2	250
09:53:18	30.95	31.05	30.95	+0.15	3	248
09:53:14	30.90	31.00	31.00	+0.20	58	245
09:53:14	30.90	30.95	30.95	+0.15	1	187
09:52:36	30.90	30.95	30.95	+0.15	1	186
09:52:24	30.90	30.95	30.95	+0.15	1	185
09:51:50	30.90	30.95	30.95	+0.15	1	184
09:50:31	30.85	30.90	30.90	+0.10	11	183
09:50:31	30.85	30.90	30.90	+0.10	8	172
09:49:31	30.85	30.90	30.90	+0.10	1	164
09:49:31	30.90	30.95	30.90	+0.10	4	163
09:49:06	30.85	30.90	30.90	+0.10	6	159
09:47:46	30.85	30.95	30.85	+0.05	2	153
09:47:03	30.85	30.90	30.90	+0.10	4	151
09:47:03	30.90	30.95	30.90	+0.10	1	147
09:44:57	30.85	30.90	30.90	+0.10	2	146
09:43:56	30.85	30.90	30.90	+0.10	1	144
09:42:44	30.85	30.90	30.90	+0.10	7	143
09:40:58	30.90	30.95	30.90	+0.10	1	136
09:39:26	30.90	30.95	30.95	+0.15	1	135
09:38:38	30.90	30.95	30.95	+0.15	2	134
09:37:40	30.90	30.95	30.95	+0.15	1	132
09:36:49	30.90	30.95	30.95	+0.15	1	131
09:36:04	30.95	31.00	30.95	+0.15	2	130
09:35:53	30.95	31.00	31.00	+0.20	1	128
09:35:10	30.85	30.95	30.95	+0.15	4	127
09:35:10	30.85	30.95	30.95	+0.15	9	123
09:35:05	30.85	30.90	30.90	+0.10	17	114
09:33:58	30.80	30.90	30.80	0	2	97
09:32:57	30.85	30.90	30.85	+0.05	1	95
09:31:31	30.85	30.90	30.85	+0.05	5	94
09:29:01	30.80	30.85	30.85	+0.05	7	89
09:28:58	30.80	30.85	30.85	+0.05	2	82
09:27:42	30.80	30.85	30.80	0	10	80
09:25:59	30.80	30.85	30.80	0	1	70
09:25:30	30.80	30.85	30.80	0	1	69
09:23:44	30.80	30.85	30.80	0	5	68
09:23:44	30.80	30.85	30.80	0	1	63
09:20:58	30.80	30.85	30.80	0	1	62
09:20:13	30.80	30.85	30.85	+0.05	1	61
09:18:24	30.75	30.80	30.80	0	4	60
09:18:23	30.75	30.80	30.80	0	1	56
09:18:23	30.75	30.80	30.80	0	1	55
09:18:15	30.75	30.80	30.80	0	5	54
09:17:53	30.75	30.80	30.80	0	2	49
09:16:59	30.75	30.85	30.75	-0.05	2	47
09:15:56	30.80	30.85	30.80	0	7	45
09:13:32	30.85	30.90	30.85	+0.05	2	38
09:13:07	30.85	30.90	30.85	+0.05	3	36
09:07:59	30.85	30.90	30.85	+0.05	1	33
09:06:20	30.85	30.90	30.85	+0.05	1	32
09:05:25	30.90	30.95	30.90	+0.10	1	31
09:04:26	30.95	31.00	30.95	+0.15	2	30
09:04:12	30.85	30.95	30.95	+0.15	2	28
09:03:54	30.85	31.00	31.00	+0.20	1	26
09:01:17	30.95	31.00	31.00	+0.20	2	25
09:01:06	30.95	31.00	30.95	+0.15	1	23
09:01:06	30.85	30.95	30.95	+0.15	4	22
09:00:51	30.95	31.00	30.95	+0.15	1	18
09:00:41	30.95	31.00	31.00	+0.20	2	17
09:00:37	30.90	30.95	31.00	+0.20	3	15
09:00:37	30.90	30.95	30.95	+0.15	2	12
09:00:28	30.90	31.00	31.00	+0.20	3	10
09:00:00	--	--	30.95	+0.15	7	7

　

其他人也逛...

MyCard 3000點虛擬點數卡

MyCard 3290點虛擬點數卡

本月限定-儲值5, 000最高回饋10%

Apple Pencil Pro

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞大麥克即享券

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值6, 000元

SAMSUNG Galaxy S23 Ultra (12G/256G)

PChome 購物儲值25, 000元

3M細滑牙線棒(150支)-附贈隨身盒

Apple iPhone 15 Pro (128G)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Gigastone 3合1 10000mAh Type-C PD/QC3.0 15W 無線快充行動電源

KIRIN–生茶525ml(24入/箱)

【能源盤後】下跌☆

AI GPU用扇出型面板封裝技術集...

我的自選股

即時重大訊息

‧新青安違規戶信用評分註記？莊...
‧【台股盤後】台積電領軍攻高台...
‧NCC：台灣大續用超額頻譜下週...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。